End of day Prices (full format), 600 Days for (LEP) ALE PROPERTY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2019-Aug-07 Wed
| ###
| ###
| ###
| ###
| 68,059
| 0
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| ###
| ###
| ###
| ###
| 38,178
| 0
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| ###
| 5.26
| ###
| 5.2
|
|
| 90.7
| 90.7
| ### |
2019-Aug-02 Fri
| 5.29
| 5.29
| ###
| ###
| 48,050
| ###
| 12.3
| 12.3
| 0.0 |
2019-Aug-01 Thu
| ###
| 5.29
| ###
| 5.29
| 49,445
| 130,782
| 92.9
| 92.9
| 0.4 |
2019-Jul-31 Wed
| ###
| 5.2
| 5.075
| 5.2
|
|
| 87.8
| 87.8
| ### |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
| 42,752
| 0
| 75.1
| 75.1
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| ###
| ###
| 37,276
| 0
| 29.3
| 29.3
| 0.0 |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
| 53,172
| 0
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
| 68,753
| 0
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
| 45,823
| 0
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| ###
| ###
| 43,779
| 0
| 23.3
| 23.3
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| ###
| ###
| 114,987
| 0
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| ###
| ###
| 122,643
| 0
| 76.8
| 76.8
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| 5.045
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2019-Jul-04 Thu
| ###
| ###
| ###
| ###
| 41,872
| 0
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| 4.82
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| ###
| 5.22
| 4.84
| 4.84
|
|
| ###
| ###
| 0.3 |
2019-Jun-26 Wed
| ###
| 5.24
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2019-Jun-25 Tue
| 5
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2019-Jun-24 Mon
| 4.85
| ###
| 4.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| 4.85
| 4.85
| 4.79
| 4.81
|
|
| 29.4
| 29.4
| ### |
2019-Jun-20 Thu
| 4.74
| 4.84
| 4.7
| 4.8
| 66,543
| ###
| ###
| ###
| 0.3 |
2019-Jun-19 Wed
| 4.7
| 4.85
| 4.7
| 4.85
|
|
| ###
| ###
| ### |
2019-Jun-18 Tue
| 4.7
| 4.7
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2019-Jun-17 Mon
| 4.59
| 4.73
| 4.59
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2019-Jun-14 Fri
| 4.55
| 4.83
| 4.54
| 4.75
| 77,754
| 364,277
| ###
| ###
| ### |
2019-Jun-13 Thu
| ###
| ###
| 4.56
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2019-Jun-11 Tue
| 4.58
| ###
| 4.5
| ###
| 120,271
| ###
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| 4.54
| 4.57
| 8,277
| 18,788
| 24.7
| 24.7
| ### |
2019-Jun-06 Thu
| ###
| ###
| 4.54
| ###
| 155,671
| 353,373
| 28.6
| 28.6
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
| 50,527
| 0
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| 4.82
| 4.83
| ###
| 4.8
|
|
| 42.7
| 42.7
| 0.3 |
2019-May-31 Fri
| ###
| 4.82
| ###
| 4.81
|
|
| 89.5
| 89.5
| ### |
2019-May-30 Thu
| 4.73
| 4.75
| ###
| 4.75
|
|
| 76.3
| 76.3
| ### |
2019-May-29 Wed
| 4.73
| 4.74
| ###
| ###
| 66,070
| 156,585
| ###
| ###
| 0.0 |
2019-May-28 Tue
| 4.74
| 4.75
| 4.73
| 4.75
|
|
| 67.4
| 67.4
| ### |
2019-May-27 Mon
| 4.74
| 4.79
| 4.73
| 4.73
|
|
| ###
| ###
| 0.3 |
2019-May-24 Fri
| 4.75
| 4.79
| 4.75
| 4.76
|
|
| ###
| ###
| ### |
2019-May-23 Thu
| 4.71
| 4.82
| 4.71
| 4.73
|
|
| ###
| ###
| 0.3 |
2019-May-22 Wed
| 4.76
| 4.76
| 4.71
| 4.75
|
|
| 29.0
| 29.0
| ### |
2019-May-21 Tue
| 4.73
| 4.83
| 4.73
| 4.8
|
|
| 81.6
| 81.6
| 0.3 |
2019-May-20 Mon
| 4.85
| 4.87
| 4.71
| 4.72
|
|
| ###
| ###
| 0.3 |
2019-May-17 Fri
| 4.71
| 4.81
| 4.71
| 4.8
| 110,921
| 527,983
| ###
| ###
| 0.3 |
2019-May-16 Thu
| 4.72
| 4.85
| 4.7
| 4.85
| 41,056
| 196,042
| 88.7
| 88.7
| ### |
2019-May-15 Wed
| 4.75
| 4.77
| 4.7
| 4.71
|
|
| 21.3
| 21.3
| ### |
2019-May-14 Tue
| 4.75
| 4.8
| 4.75
| 4.77
| 11,583
| ###
| ###
| ###
| ### |
2019-May-13 Mon
| 4.78
| 4.81
| 4.75
| 4.75
| 91,654
| ###
| ###
| ###
| ### |
2019-May-10 Fri
| 4.81
| 4.81
| 4.76
| 4.8
| 19,748
| ###
| 31.7
| 31.7
| 0.3 |
2019-May-09 Thu
| 4.8
| 4.81
| 4.72
| 4.75
|
|
| ###
| ###
| ### |
2019-May-08 Wed
| 4.87
| 4.87
| 4.74
| 4.8
| 14,147
| 67,976
| ###
| ###
| 0.3 |
2019-May-07 Tue
| 4.7
| ###
| 4.7
| 4.73
| 55,743
| ###
| ###
| ###
| 0.3 |
2019-May-06 Mon
| 4.59
| 4.81
| 4.59
| 4.72
|
|
| 91.8
| 91.8
| 0.3 |
2019-May-03 Fri
| 4.85
| 4.85
| 4.56
| 4.56
| 124,578
| ###
| 5.2
| 5.2
| 0.3 |
2019-May-02 Thu
| 4.83
| 4.85
| 4.82
| 4.82
|
|
| ###
| ###
| 0.3 |
2019-May-01 Wed
| 4.86
| 4.87
| 4.82
| 4.83
|
|
| ###
| ###
| 0.3 |
2019-Apr-30 Tue
| 4.84
| 4.86
| 4.81
| 4.81
| 1,958,376
| 9,468,747
| 31.7
| 31.7
| ### |
2019-Apr-29 Mon
| 4.86
| 4.87
| 4.81
| 4.81
|
|
| ###
| ###
| ### |
2019-Apr-26 Fri
| 4.82
| 4.87
| 4.82
| 4.87
|
|
| 79.7
| 79.7
| 0.3 |
2019-Apr-24 Wed
| 4.83
| 4.87
| 4.82
| 4.82
|
|
| 30.2
| 30.2
| 0.3 |
2019-Apr-23 Tue
| 4.86
| 4.89
| 4.82
| 4.82
| 33,744
| 163,827
| ###
| ###
| 0.3 |
2019-Apr-18 Thu
| ###
| ###
| 4.85
| 4.85
| 51,955
| ###
| 25.5
| 25.5
| ### |
2019-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
| 71,641
| 0
| 21.7
| 21.7
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
| 41,447
| 0
| 75.8
| 75.8
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
| 10,841
| 0
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
| 13,826
| 0
| 70.5
| 70.5
| 0.0 |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| ###
| ###
| 65,353
| 0
| 79.6
| 79.6
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
| 25,051
| 0
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| 4.87
| ###
| 4.87
| ###
| 14,023
| 34,146
| 83.9
| 83.9
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| 4.86
| ###
| 8,726
| ###
| 85.1
| 85.1
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| 4.86
| ###
| 65,171
| ###
| 12.3
| 12.3
| 0.0 |
2019-Mar-21 Thu
| ###
| ###
| 4.975
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2019-Mar-20 Wed
| ###
| ###
| 5
| ###
| 31,774
| ###
| 29.2
| 29.2
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| 4.945
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2019-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
| 45,978
| 0
| 74.9
| 74.9
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| ###
| ###
| 20,548
| 0
| 69.8
| 69.8
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
| 186,041
| 0
| 72.7
| 72.7
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| ###
| ###
| 29,180
| 0
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
| 27,549
| 0
| 72.5
| 72.5
| 0.0 |
2019-Mar-07 Thu
| 4.85
| 4.89
| 4.845
| 4.89
|
|
| ###
| ###
| ### |
2019-Mar-06 Wed
| 4.83
| ###
| 4.83
| 4.85
| 77,622
| 187,457
| ###
| ###
| ### |
2019-Mar-05 Tue
| 4.85
| 4.89
| 4.83
| 4.83
| 27,244
| ###
| 34.9
| 34.9
| 0.3 |
2019-Mar-04 Mon
| 4.81
| ###
| 4.8
| 4.82
|
|
| 70.7
| 70.7
| 0.3 |
2019-Mar-01 Fri
| 4.86
| ###
| 4.8
| 4.8
| 22,075
| 52,980
| 21.6
| 21.6
| 0.3 |
2019-Feb-28 Thu
| ###
| 5
| 4.85
| 4.86
| 34,641
| ###
| 25.9
| 25.9
| 0.3 |
2019-Feb-27 Wed
| 4.83
| 5
| 4.82
| 5
| 85,885
| ###
| ###
| ###
| 0.4 |
2019-Feb-26 Tue
| 4.84
| 4.86
| 4.785
| 4.84
| 115,255
| ###
| 73.1
| 73.1
| 0.3 |
2019-Feb-25 Mon
| 4.82
| ###
| 4.81
| 4.85
| 15,159
| 36,457
| 74.2
| 74.2
| ### |
2019-Feb-22 Fri
| 4.79
| 4.84
| 4.79
| 4.84
| 55,829
| ###
| 74.2
| 74.2
| 0.3 |
2019-Feb-21 Thu
| 4.73
| 4.82
| 4.73
| 4.82
| 26,385
| 125,988
| 82.7
| 82.7
| 0.3 |
2019-Feb-20 Wed
| 4.79
| 4.79
| 4.73
| 4.76
|
|
| 29.4
| 29.4
| ### |
2019-Feb-19 Tue
| 4.76
| 4.78
| 4.76
| 4.77
|
|
| 73.0
| 73.0
| ### |
2019-Feb-18 Mon
| 4.78
| 4.81
| 4.76
| 4.76
|
|
| ###
| ###
| ### |
2019-Feb-15 Fri
| 4.8
| 4.81
| 4.77
| 4.79
|
|
| 32.0
| 32.0
| 0.3 |
2019-Feb-14 Thu
| 4.78
| 4.81
| 4.77
| 4.8
| 41,847
| 200,447
| 71.4
| 71.4
| 0.3 |
2019-Feb-13 Wed
| 4.75
| 4.8
| 4.75
| 4.78
| 16,589
| ###
| 72.5
| 72.5
| ### |
2019-Feb-11 Mon
| 4.76
| 4.79
| 4.75
| 4.75
| 19,559
| ###
| ###
| ###
| ### |
2019-Feb-08 Fri
| 4.78
| 4.8
| 4.75
| 4.75
| 12,523
| ###
| 29.3
| 29.3
| ### |
2019-Feb-06 Wed
| 4.8
| 4.8
| 4.77
| 4.8
|
|
| ###
| ###
| 0.3 |
2019-Feb-05 Tue
| 4.8
| 4.8
| 4.77
| 4.8
| 23,348
| 111,720
| ###
| ###
| 0.3 |
2019-Feb-04 Mon
| 4.75
| 4.8
| 4.75
| 4.8
| 35,983
| ###
| ###
| ###
| 0.3 |
2019-Feb-01 Fri
| 4.7
| 4.78
| 4.7
| 4.78
|
|
| 83.0
| 83.0
| ### |
2019-Jan-31 Thu
| 4.75
| 4.79
| ###
| 4.75
|
|
| 72.0
| 72.0
| ### |
2019-Jan-30 Wed
| 4.73
| 4.8
| 4.71
| 4.8
| 83,386
| ###
| ###
| ###
| 0.3 |
2019-Jan-29 Tue
| 4.77
| 4.8
| 4.75
| 4.8
|
|
| 80.2
| 80.2
| 0.3 |
2019-Jan-25 Fri
| 4.76
| 4.82
| 4.75
| 4.81
| 54,929
| ###
| ###
| ###
| ### |
2019-Jan-17 Thu
| 4.76
| 4.76
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2019-Jan-10 Thu
| 4.8
| 4.84
| 4.75
| 4.82
| 68,581
| 328,845
| ###
| ###
| 0.3 |
2019-Jan-09 Wed
| 4.8
| 4.8
| 4.75
| 4.79
|
|
| 26.3
| 26.3
| 0.3 |
2019-Jan-04 Fri
| ###
| ###
| 4.76
| 4.81
| 13,288
| 31,625
| ###
| ###
| ### |
2019-Jan-03 Thu
| 4.83
| 4.87
| ###
| 4.87
| 34,846
| 84,850
| 75.2
| 75.2
| 0.3 |
2019-Jan-02 Wed
| 4.87
| ###
| 4.73
| 4.78
| 1,181,773
| ###
| 20.0
| 20.0
| ### |
2018-Dec-28 Fri
| ###
| ###
| 4.84
| ###
| 37,385
| 90,471
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| 4.76
| ###
| 4.76
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2018-Dec-20 Thu
| 4.89
| ###
| 4.89
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2018-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
| 805,375
| 0
| 67.9
| 67.9
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| 4.85
| ###
| 63,946
| ###
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
| 49,642
| 0
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
| 24,340
| 0
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| 5
| 5
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2018-Dec-04 Tue
| ###
| 5
| ###
| 5
|
|
| 81.9
| 81.9
| 0.4 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
| 84,081
| 0
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
| 42,542
| 0
| 80.7
| 80.7
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| 5.29
| ###
| ###
| 183,953
| 486,555
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
| 104,877
| 0
| 8.2
| 8.2
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| 5.26
| 5.26
|
|
| 26.6
| 26.6
| 0.4 |
2018-Nov-07 Wed
| ###
| ###
| 5.26
| 5.29
|
|
| 23.3
| 23.3
| 0.4 |
2018-Nov-06 Tue
| 5.27
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| 5.25
| 5.26
|
|
| ###
| ###
| 0.4 |
2018-Nov-02 Fri
| ###
| ###
| 5.26
| 5.26
| 50,723
| ###
| ###
| ###
| 0.4 |
2018-Nov-01 Thu
| 5.4
| 5.41
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2018-Oct-31 Wed
| ###
| 5.4
| 5.27
| 5.4
|
|
| ###
| ###
| 0.4 |
2018-Oct-30 Tue
| 5.2
| ###
| 5.2
| 5.28
| 61,320
| ###
| 74.5
| 74.5
| 0.4 |
2018-Oct-29 Mon
| 5.25
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2018-Oct-26 Fri
| 5.2
| 5.24
| ###
| 5.2
| 49,655
| ###
| ###
| ###
| ### |
2018-Oct-25 Thu
| ###
| ###
| ###
| 5.2
| 15,275
| 0
| ###
| ###
| ### |
2018-Oct-24 Wed
| ###
| 5.29
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2018-Oct-23 Tue
| 5.25
| ###
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2018-Oct-22 Mon
| ###
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| 5.4
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| 5.29
| ###
| 26,357
| ###
| 71.8
| 71.8
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| 5.21
| ###
| 5.2
| 5.28
|
|
| ###
| ###
| 0.4 |
2018-Oct-11 Thu
| 5.21
| ###
| ###
| 5.29
|
|
| 89.8
| 89.8
| 0.4 |
2018-Oct-10 Wed
| 5.24
| ###
| 5.23
| 5.28
|
|
| 79.4
| 79.4
| 0.4 |
2018-Oct-09 Tue
| 5.25
| 5.29
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2018-Oct-08 Mon
| 5.25
| ###
| 5.22
| 5.28
| 1,941
| ###
| 84.1
| 84.1
| 0.4 |
2018-Oct-05 Fri
| 5.21
| 5.27
| 5.21
| 5.25
| 17,678
| ###
| ###
| ###
| 0.4 |
2018-Oct-04 Thu
| 5.26
| 5.27
| 5.2
| 5.25
| 52,953
| ###
| 33.9
| 33.9
| 0.4 |
2018-Oct-03 Wed
| 5.25
| 5.27
| 5.22
| 5.27
|
|
| ###
| ###
| ### |
2018-Oct-02 Tue
| 5.23
| ###
| 5.22
| 5.24
| 106,727
| 278,557
| 78.0
| 78.0
| 0.4 |
2018-Oct-01 Mon
| 5.28
| ###
| 5.22
| 5.22
| 15,177
| ###
| 20.8
| 20.8
| 0.4 |
2018-Sep-28 Fri
| ###
| ###
| 5.28
| 5.28
| 13,182
| ###
| ###
| ###
| 0.4 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| 5.44
| 5.44
| ###
| ###
| 10,675
| ###
| ###
| ###
| 0.0 |
2018-Sep-25 Tue
| ###
| 5.45
| ###
| 5.45
| 23,020
| 62,729
| ###
| ###
| ### |
2018-Sep-24 Mon
| ###
| 5.45
| ###
| 5.45
|
|
| ###
| ###
| ### |
2018-Sep-21 Fri
| 5.45
| 5.45
| ###
| ###
| 19,752
| 53,824
| 14.8
| 14.8
| 0.0 |
2018-Sep-20 Thu
| 5.4
| 5.42
| ###
| 5.42
| 18,357
| 49,747
| ###
| ###
| 0.4 |
2018-Sep-19 Wed
| 5.48
| 5.49
| 5.4
| 5.41
| 59,387
| ###
| ###
| ###
| ### |
2018-Sep-18 Tue
| 5.44
| 5.49
| 5.41
| 5.49
| 11,787
| ###
| 83.2
| 83.2
| 0.4 |
2018-Sep-17 Mon
| 5.41
| 5.47
| 5.4
| 5.43
| 11,077
| ###
| 73.3
| 73.3
| 0.4 |
2018-Sep-14 Fri
| 5.43
| 5.46
| ###
| 5.4
| 21,956
| ###
| ###
| ###
| 0.4 |
2018-Sep-13 Thu
| ###
| 5.44
| 5.25
| 5.43
|
|
| 88.3
| 88.3
| 0.4 |
2018-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| 5.25
| ###
| 5.25
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2018-Sep-10 Mon
| 5.26
| ###
| 5.22
| 5.25
|
|
| 32.0
| 32.0
| 0.4 |
2018-Sep-07 Fri
| 5.27
| 5.27
| ###
| 5.27
|
|
| ###
| ###
| ### |
2018-Sep-06 Thu
| ###
| 5.27
| ###
| 5.245
| 44,370
| ###
| 89.2
| 89.2
| 0.4 |
2018-Sep-05 Wed
| 5.27
| 5.28
| ###
| 5.2
| 25,370
| 66,976
| ###
| ###
| ### |
2018-Sep-04 Tue
| ###
| 5.29
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2018-Sep-03 Mon
| 5.25
| 5.41
| ###
| ###
| 935,447
| 2,530,384
| 24.9
| 24.9
| 0.0 |
2018-Aug-31 Fri
| 5.22
| ###
| 5.2
| 5.2
|
|
| 31.8
| 31.8
| ### |
2018-Aug-30 Thu
| 5.22
| 5.25
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2018-Aug-29 Wed
| 5.23
| 5.24
| 5.22
| 5.22
| 15,386
| ###
| 29.1
| 29.1
| 0.4 |
2018-Aug-28 Tue
| 5.28
| 5.28
| 5.21
| 5.23
| 56,155
| ###
| 26.3
| 26.3
| ### |
2018-Aug-27 Mon
| 5.29
| ###
| 5.26
| 5.26
|
|
| 28.1
| 28.1
| 0.4 |
2018-Aug-24 Fri
| 5.28
| ###
| 5.23
| ###
| 27,123
| 70,926
| 75.7
| 75.7
| 0.0 |
2018-Aug-23 Thu
| ###
| 5.4
| 5.29
| 5.29
| 19,289
| ###
| ###
| ###
| 0.4 |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
| 3,455
| 0
| 68.6
| 68.6
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| 5.28
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| 5.27
| ###
| 8,850
| ###
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| 5.29
| 5.29
| 20,727
| 54,822
| ###
| ###
| 0.4 |
2018-Aug-16 Thu
| ###
| 5.4
| 5.27
| 5.4
|
|
| 85.8
| 85.8
| 0.4 |
2018-Aug-15 Wed
| 5.29
| ###
| 5.28
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| 5.28
| 5.28
| 32,926
| 86,924
| 28.9
| 28.9
| 0.4 |
2018-Aug-13 Mon
| ###
| 5.43
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| 5.49
| 5.49
| ###
| ###
| 52,184
| 143,245
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| 5.5
| 5.5
| 5.44
| 5.49
| 6,250
| 34,187
| ###
| ###
| 0.4 |
2018-Aug-08 Wed
| 5.5
| 5.5
| 5.43
| 5.5
|
|
| ###
| ###
| 0.4 |
2018-Aug-07 Tue
| 5.45
| 5.5
| 5.43
| 5.43
| 28,275
| 154,522
| 36.2
| 36.2
| 0.4 |
2018-Aug-06 Mon
| 5.45
| 5.47
| 5.41
| 5.45
|
|
| 71.5
| 71.5
| ### |
2018-Aug-03 Fri
| 5.44
| 5.45
| ###
| 5.45
| 18,522
| 50,472
| ###
| ###
| ### |
2018-Aug-02 Thu
| 5.45
| 5.46
| 5.4
| 5.42
|
|
| 35.9
| 35.9
| 0.4 |
2018-Aug-01 Wed
| 5.45
| 5.46
| 5.4
| 5.46
| 1,017,044
| 5,522,548
| 74.5
| 74.5
| ### |
2018-Jul-31 Tue
| ###
| 5.46
| ###
| 5.41
|
|
| ###
| ###
| ### |
2018-Jul-30 Mon
| 5.44
| 5.44
| ###
| ###
| 6,144
| ###
| 27.4
| 27.4
| 0.0 |
2018-Jul-27 Fri
| 5.4
| 5.45
| ###
| 5.45
|
|
| 77.4
| 77.4
| ### |
2018-Jul-26 Thu
| 5.44
| 5.44
| ###
| 5.43
|
|
| 32.9
| 32.9
| 0.4 |
2018-Jul-25 Wed
| 5.42
| 5.45
| ###
| 5.45
| 31,128
| 84,823
| ###
| ###
| ### |
2018-Jul-24 Tue
| 5.4
| 5.45
| 5.385
| 5.41
| 36,523
| ###
| 72.9
| 72.9
| ### |
2018-Jul-23 Mon
| 5.41
| 5.45
| 5.4
| 5.45
|
|
| 81.1
| 81.1
| ### |
2018-Jul-20 Fri
| 5.45
| 5.46
| ###
| 5.46
| 54,022
| 147,480
| ###
| ###
| ### |
2018-Jul-19 Thu
| 5.44
| 5.47
| ###
| 5.47
| 5,373
| ###
| ###
| ###
| ### |
2018-Jul-18 Wed
| 5.46
| 5.48
| 5.42
| 5.48
|
|
| ###
| ###
| ### |
2018-Jul-17 Tue
| 5.44
| 5.47
| 5.43
| 5.47
|
|
| ###
| ###
| ### |
2018-Jul-16 Mon
| ###
| 5.46
| ###
| 5.45
| 56,223
| 153,488
| 85.1
| 85.1
| ### |
2018-Jul-13 Fri
| 5.45
| 5.47
| 5.44
| 5.44
|
|
| 33.5
| 33.5
| 0.4 |
2018-Jul-12 Thu
| 5.45
| 5.56
| 5.4
| 5.4
| 22,222
| 121,776
| ###
| ###
| 0.4 |
2018-Jul-11 Wed
| 5.42
| 5.52
| 5.41
| 5.45
|
|
| 82.3
| 82.3
| ### |
2018-Jul-10 Tue
| 5.48
| 5.48
| ###
| ###
| 37,780
| ###
| 17.8
| 17.8
| 0.0 |
2018-Jul-09 Mon
| 5.43
| 5.54
| 5.42
| 5.45
| 9,540
| 52,279
| 77.8
| 77.8
| ### |
2018-Jul-06 Fri
| 5.44
| 5.58
| ###
| 5.58
|
|
| ###
| ###
| 0.4 |
2018-Jul-05 Thu
| 5.4
| ###
| ###
| 5.41
| 58,873
| 0
| 74.6
| 74.6
| ### |
2018-Jul-04 Wed
| 5.46
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-03 Tue
| 5.59
| ###
| ###
| 5.43
| 54,942
| 0
| 12.9
| 12.9
| 0.4 |
2018-Jul-02 Mon
| ###
| ###
| 5.58
| 5.58
| 29,672
| 82,784
| ###
| ###
| 0.4 |
2018-Jun-29 Fri
| 5.45
| ###
| 5.45
| 5.59
|
|
| ###
| ###
| ### |
2018-Jun-28 Thu
| 5.52
| 5.53
| 5.45
| 5.45
| 12,370
| ###
| ###
| ###
| ### |
2018-Jun-27 Wed
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| 5.54
| ###
| 5.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
| 31,979
| 0
| 83.8
| 83.8
| 0.0 |
2018-Jun-22 Fri
| 5.59
| 5.71
| 5.58
| ###
| 66,350
| 374,545
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| 5.53
| 5.59
| 5.51
| 5.57
|
|
| ###
| ###
| 0.4 |
2018-Jun-20 Wed
| 5.53
| 5.56
| 5.43
| 5.52
|
|
| 32.0
| 32.0
| 0.4 |
2018-Jun-19 Tue
| 5.41
| 5.56
| 5.41
| 5.53
| 46,683
| 256,056
| 90.5
| 90.5
| ### |
2018-Jun-18 Mon
| ###
| 5.42
| ###
| 5.41
|
|
| ###
| ###
| ### |
2018-Jun-15 Fri
| 5.4
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| 5.5
| ###
| 5.4
| 95,628
| 262,977
| 70.3
| 70.3
| 0.4 |
2018-Jun-13 Wed
| ###
| 5.58
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
| 19,954
| 0
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| 5.41
| 5.51
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2018-Jun-07 Thu
| 5.4
| 5.55
| ###
| ###
| 65,783
| 182,547
| 32.8
| 32.8
| 0.0 |
2018-Jun-06 Wed
| 5.45
| 5.45
| ###
| 5.4
|
|
| 24.9
| 24.9
| 0.4 |
2018-Jun-05 Tue
| ###
| 5.4
| ###
| ###
| 43,481
| ###
| 31.3
| 31.3
| 0.0 |
2018-Jun-04 Mon
| 5.56
| 5.56
| ###
| ###
| 24,378
| 67,770
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| 5.52
| 5.54
| ###
| 5.45
| 29,447
| ###
| ###
| ###
| ### |
2018-May-31 Thu
| ###
| 5.825
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| ###
| ###
| 5.28
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2018-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2018-May-28 Mon
| ###
| ###
| 5.28
| ###
| 33,473
| ###
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| ###
| 5.27
| 5.27
|
|
| ###
| ###
| ### |
2018-May-24 Thu
| 5.28
| ###
| 5.26
| ###
| 29,284
| ###
| 77.4
| 77.4
| 0.0 |
2018-May-23 Wed
| ###
| ###
| 5.27
| 5.28
|
|
| ###
| ###
| 0.4 |
2018-May-22 Tue
| ###
| ###
| 5.25
| 5.26
| 60,076
| ###
| 32.6
| 32.6
| 0.4 |
2018-May-21 Mon
| 5.27
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-18 Fri
| ###
| ###
| 5.26
| 5.27
|
|
| ###
| ###
| ### |
2018-May-17 Thu
| 5.27
| ###
| 5.27
| ###
| 26,445
| 69,682
| 79.0
| 79.0
| 0.0 |
2018-May-16 Wed
| ###
| ###
| 5.23
| 5.26
| 66,246
| ###
| ###
| ###
| 0.4 |
2018-May-15 Tue
| 5.45
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-14 Mon
| ###
| 5.47
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2018-May-11 Fri
| ###
| ###
| 5.28
| ###
| 19,424
| 51,279
| ###
| ###
| 0.0 |
2018-May-10 Thu
| 5.27
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-09 Wed
| 5.27
| 5.27
| 5.25
| 5.26
| 33,244
| ###
| 34.2
| 34.2
| 0.4 |
2018-May-08 Tue
| 5.26
| 5.28
| 5.26
| 5.26
| 13,888
| 73,189
| ###
| ###
| 0.4 |
2018-May-07 Mon
| ###
| ###
| 5.25
| 5.26
|
|
| ###
| ###
| 0.4 |
2018-May-04 Fri
| ###
| ###
| ###
| 5.29
| 77,928
| 0
| ###
| ###
| 0.4 |
2018-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-02 Wed
| 5.28
| ###
| 5.25
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-May-01 Tue
| 5.25
| 5.28
| 5.25
| 5.28
| 13,063,188
| 68,777,684
| 77.0
| 77.0
| 0.4 |
2018-Apr-30 Mon
| 5.21
| 5.28
| 5.21
| 5.26
|
|
| 77.8
| 77.8
| 0.4 |
2018-Apr-27 Fri
| ###
| 5.29
| ###
| 5.23
| 24,271
| ###
| ###
| ###
| ### |
2018-Apr-26 Thu
| ###
| ###
| ###
| ###
| 17,889
| 0
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| ###
| ###
| 26,570
| 0
| 86.9
| 86.9
| 0.0 |
2018-Apr-20 Fri
| ###
| ###
| ###
| ###
| 17,948
| 0
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
| 48,277
| 0
| 71.3
| 71.3
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| ###
| ###
| 22
| 0
| 65.3
| 65.3
| 0.0 |
2018-Apr-12 Thu
| ###
| ###
| ###
| ###
| 1,325
| 0
| 34.6
| 34.6
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
| 4,640
| 0
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| ###
| ###
| 11,285
| 0
| 70.9
| 70.9
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| ###
| 5.29
| ###
| ###
| 31,973
| ###
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| 5
| ###
| ###
| ###
| 26,259
| 0
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| ###
| ###
| ###
| ###
| 28,776
| 0
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| ###
| ###
| ###
| ###
| 87,429
| 0
| 87.0
| 87.0
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| 4.85
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| 4.86
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
| 50,722
| 0
| 78.8
| 78.8
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| 4.87
| ###
| 56,275
| 137,029
| 29.2
| 29.2
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| 4.89
| ###
| 4.89
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| 4.87
| ###
| 30,959
| 75,385
| 75.7
| 75.7
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
| 32,077
| 0
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| 4.87
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2018-Mar-08 Thu
| 4.87
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| 4.86
| 4.88
| 8,188
| ###
| ###
| ###
| 0.3 |
2018-Mar-06 Tue
| ###
| ###
| 4.85
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2018-Mar-05 Mon
| 4.86
| ###
| 4.855
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2018-Mar-02 Fri
| 4.88
| 4.88
| 4.86
| 4.86
| 850,255
| 4,140,741
| 34.0
| 34.0
| 0.3 |
2018-Mar-01 Thu
| 4.86
| ###
| 4.86
| ###
| 29,652
| 72,054
| 80.8
| 80.8
| 0.0 |
2018-Feb-28 Wed
| 4.85
| 4.88
| 4.84
| 4.85
| 33,248
| 161,585
| ###
| ###
| ### |
2018-Feb-27 Tue
| 4.89
| 4.89
| 4.85
| 4.86
|
|
| ###
| ###
| 0.3 |
2018-Feb-26 Mon
| 4.86
| ###
| 4.85
| 4.88
|
|
| ###
| ###
| 0.3 |
2018-Feb-23 Fri
| 4.85
| ###
| 4.85
| 4.87
|
|
| 67.2
| 67.2
| 0.3 |
2018-Feb-22 Thu
| 4.87
| ###
| 4.82
| 4.85
|
|
| 33.6
| 33.6
| ### |
2018-Feb-21 Wed
| 4.83
| ###
| 4.82
| 4.87
| 67,442
| ###
| 77.5
| 77.5
| 0.3 |
2018-Feb-20 Tue
| 4.85
| ###
| 4.82
| ###
| 63,459
| ###
| 79.9
| 79.9
| 0.0 |
2018-Feb-19 Mon
| 4.82
| 4.89
| 4.82
| 4.82
|
|
| ###
| ###
| 0.3 |
2018-Feb-16 Fri
| 4.84
| 4.87
| 4.8
| 4.85
|
|
| 72.6
| 72.6
| ### |
2018-Feb-15 Thu
| 4.84
| 4.84
| 4.8
| 4.82
| 9,687
| ###
| ###
| ###
| 0.3 |
2018-Feb-14 Wed
| 4.81
| 4.84
| 4.78
| 4.79
| 15,940
| 76,671
| 38.5
| 38.5
| 0.3 |
2018-Feb-13 Tue
| 4.75
| 4.83
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2018-Feb-12 Mon
| 4.75
| 4.8
| 4.75
| 4.78
|
|
| 79.7
| 79.7
| ### |
2018-Feb-09 Fri
| 4.75
| 4.8
| 4.71
| 4.8
|
|
| ###
| ###
| 0.3 |
2018-Feb-08 Thu
| 4.81
| 4.81
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2018-Feb-07 Wed
| 4.76
| 4.81
| 4.76
| 4.8
| 67,274
| ###
| 66.3
| 66.3
| 0.3 |
2018-Feb-06 Tue
| 4.75
| 4.81
| 4.7
| 4.73
|
|
| 56.6
| 56.6
| 0.3 |
2018-Feb-05 Mon
| 4.8
| 4.83
| 4.75
| 4.8
|
|
| 80.9
| 80.9
| 0.3 |
2018-Feb-02 Fri
| 4.85
| 4.87
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2018-Feb-01 Thu
| 4.84
| 4.89
| 4.84
| 4.87
| 17,676
| ###
| ###
| ###
| 0.3 |
2018-Jan-31 Wed
| 4.8
| 4.82
| 4.8
| 4.8
| 29,487
| ###
| 64.8
| 64.8
| 0.3 |
2018-Jan-30 Tue
| 4.8
| 4.85
| 4.8
| 4.8
|
|
| 77.5
| 77.5
| 0.3 |
2018-Jan-29 Mon
| 4.84
| 4.88
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2018-Jan-25 Thu
| 4.88
| 4.88
| 4.81
| 4.85
|
|
| ###
| ###
| ### |
2018-Jan-24 Wed
| 4.84
| 4.88
| 4.82
| 4.88
|
|
| ###
| ###
| 0.3 |
2018-Jan-23 Tue
| 4.86
| 4.86
| 4.82
| 4.83
| 11,374
| 55,050
| ###
| ###
| 0.3 |
2018-Jan-22 Mon
| 4.86
| 4.87
| 4.83
| 4.86
| 16,070
| ###
| 75.5
| 75.5
| 0.3 |
2018-Jan-19 Fri
| 4.83
| 4.87
| 4.8
| 4.86
|
|
| ###
| ###
| 0.3 |
2018-Jan-18 Thu
| 4.84
| 4.87
| 4.8
| 4.86
| 29,355
| ###
| ###
| ###
| 0.3 |
2018-Jan-17 Wed
| 4.81
| 4.85
| 4.77
| 4.84
| 26,045
| 125,276
| ###
| ###
| 0.3 |
2018-Jan-16 Tue
| 4.8
| 4.83
| 4.79
| 4.83
| 40,859
| ###
| 77.7
| 77.7
| 0.3 |
2018-Jan-15 Mon
| 4.73
| 4.85
| 4.72
| 4.8
| 28,856
| 138,075
| 80.0
| 80.0
| 0.3 |
2018-Jan-12 Fri
| 4.75
| 4.82
| 4.75
| 4.82
|
|
| ###
| ###
| 0.3 |
2018-Jan-11 Thu
| 4.76
| 4.83
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2018-Jan-02 Tue
| 4.86
| ###
| 4.86
| 4.87
| 7,140
| 17,350
| ###
| ###
| 0.3 |
2017-Dec-29 Fri
| 4.88
| 4.88
| 4.85
| 4.85
| 42,824
| ###
| 25.2
| 25.2
| ### |
2017-Dec-28 Thu
| 4.89
| 5
| 4.84
| 4.85
|
|
| ###
| ###
| ### |
2017-Dec-27 Wed
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| 4.87
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| 4.88
| ###
| 4.82
| 4.83
|
|
| 17.8
| 17.8
| 0.3 |
2017-Dec-20 Wed
| ###
| ###
| 4.85
| 4.87
|
|
| 23.3
| 23.3
| 0.3 |
2017-Dec-19 Tue
| ###
| ###
| 4.86
| ###
| 40,552
| 98,541
| 29.3
| 29.3
| 0.0 |
2017-Dec-18 Mon
| 4.85
| 5
| 4.85
| 5
| 74,626
| ###
| ###
| ###
| 0.4 |
2017-Dec-15 Fri
| 4.84
| 4.88
| 4.83
| 4.84
|
|
| ###
| ###
| 0.3 |
2017-Dec-08 Fri
| 4.77
| 4.85
| 4.71
| 4.8
|
|
| ###
| ###
| 0.3 |
2017-Dec-07 Thu
| 4.76
| 4.86
| 4.75
| 4.86
| 49,775
| ###
| 86.1
| 86.1
| 0.3 |
2017-Dec-06 Wed
| 4.76
| 4.83
| 4.74
| 4.76
| 107,948
| ###
| ###
| ###
| ### |
2017-Dec-05 Tue
| 4.75
| 4.82
| 4.75
| 4.76
| 41,628
| 199,189
| 72.5
| 72.5
| ### |
2017-Dec-04 Mon
| 4.77
| 4.78
| 4.74
| 4.76
| 30,048
| 143,028
| ###
| ###
| ### |
2017-Dec-01 Fri
| 4.81
| 4.81
| 4.76
| 4.76
| 17,322
| 82,885
| ###
| ###
| ### |
2017-Nov-30 Thu
| 4.82
| 4.84
| 4.75
| 4.77
| 46,685
| 223,854
| 28.4
| 28.4
| ### |
2017-Nov-29 Wed
| 4.8
| 4.85
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
2017-Nov-28 Tue
| 4.76
| 4.82
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2017-Nov-27 Mon
| 4.75
| 4.78
| 4.75
| 4.76
| 56,571
| ###
| 72.0
| 72.0
| ### |
2017-Nov-24 Fri
| 4.76
| 4.79
| 4.74
| 4.74
| 12,973
| ###
| 31.1
| 31.1
| 0.3 |
2017-Nov-23 Thu
| 4.75
| 4.82
| 4.75
| 4.8
|
|
| 78.9
| 78.9
| 0.3 |
2017-Nov-22 Wed
| 4.78
| 4.8
| 4.74
| 4.75
|
|
| ###
| ###
| ### |
2017-Nov-21 Tue
| 4.73
| 4.79
| 4.725
| 4.74
| 79,383
| ###
| 69.0
| 69.0
| 0.3 |
2017-Nov-20 Mon
| 4.82
| 4.82
| 4.72
| 4.72
| 37,277
| ###
| 20.0
| 20.0
| 0.3 |
2017-Nov-17 Fri
| 4.74
| 4.84
| 4.72
| 4.74
|
|
| ###
| ###
| 0.3 |
2017-Nov-16 Thu
| 4.81
| 4.81
| ###
| 4.73
| 61,581
| ###
| ###
| ###
| 0.3 |
2017-Nov-15 Wed
| 4.84
| 4.86
| 4.81
| 4.81
| 51,752
| 250,220
| ###
| ###
| ### |
2017-Nov-14 Tue
| 4.84
| 4.87
| 4.82
| 4.84
|
|
| ###
| ###
| 0.3 |
2017-Nov-13 Mon
| 4.81
| 4.86
| 4.8
| 4.82
| 43,344
| 209,351
| ###
| ###
| 0.3 |
2017-Nov-10 Fri
| 4.79
| 4.84
| 4.79
| 4.81
| 13,749
| ###
| 71.5
| 71.5
| ### |
2017-Nov-09 Thu
| 4.78
| 4.85
| 4.78
| 4.78
| 18,475
| 88,957
| ###
| ###
| ### |
2017-Nov-08 Wed
| 4.8
| 4.89
| 4.78
| 4.82
|
|
| 72.1
| 72.1
| 0.3 |
2017-Nov-07 Tue
| 4.79
| 4.8
| 4.78
| 4.78
|
|
| ###
| ###
| ### |
2017-Nov-06 Mon
| 4.78
| 4.8
| 4.78
| 4.78
|
|
| ###
| ###
| ### |
2017-Nov-03 Fri
| 4.75
| 4.79
| 4.75
| 4.79
| 18,980
| ###
| 73.7
| 73.7
| 0.3 |
2017-Nov-02 Thu
| 4.74
| 4.8
| 4.74
| 4.77
| 21,553
| ###
| 75.6
| 75.6
| ### |
2017-Nov-01 Wed
| 4.72
| 4.79
| 4.72
| 4.77
|
|
| 76.8
| 76.8
| ### |
2017-Oct-31 Tue
| 4.7
| 4.74
| 4.7
| 4.71
| 43,053
| ###
| 67.9
| 67.9
| ### |
2017-Oct-30 Mon
| ###
| 4.73
| ###
| 4.7
| 30,349
| 71,775
| ###
| ###
| 0.3 |
2017-Oct-27 Fri
| 4.7
| 4.74
| 4.7
| 4.7
| 32,885
| ###
| ###
| ###
| 0.3 |
2017-Oct-26 Thu
| 4.7
| 4.74
| 4.7
| 4.7
|
|
| 70.0
| 70.0
| 0.3 |
2017-Oct-25 Wed
| 4.72
| 4.75
| 4.7
| 4.75
|
|
| 74.6
| 74.6
| ### |
2017-Oct-24 Tue
| 4.71
| 4.74
| 4.7
| 4.71
| 52,627
| ###
| 68.6
| 68.6
| ### |
2017-Oct-23 Mon
| 4.79
| 4.79
| 4.7
| 4.7
| 32,676
| 155,047
| ###
| ###
| 0.3 |
2017-Oct-20 Fri
| 4.74
| 4.79
| 4.73
| 4.73
|
|
| 29.5
| 29.5
| 0.3 |
2017-Oct-19 Thu
| 4.75
| 4.89
| 4.73
| 4.73
|
|
| ###
| ###
| 0.3 |
2017-Oct-18 Wed
| 4.74
| 4.78
| 4.71
| 4.73
|
|
| 33.8
| 33.8
| 0.3 |
2017-Oct-17 Tue
| 4.71
| 4.76
| 4.7
| 4.7
| 28,143
| ###
| ###
| ###
| 0.3 |
2017-Oct-16 Mon
| 4.76
| 4.76
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2017-Oct-13 Fri
| 4.79
| 4.8
| ###
| 4.7
| 10,943
| ###
| ###
| ###
| 0.3 |
2017-Oct-12 Thu
| 4.76
| 4.77
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2017-Oct-11 Wed
| 4.73
| 4.8
| ###
| ###
| 33,789
| ###
| 21.7
| 21.7
| 0.0 |
2017-Oct-10 Tue
| 4.78
| 4.78
| 4.72
| 4.72
|
|
| ###
| ###
| 0.3 |
2017-Oct-09 Mon
| 4.8
| 4.85
| 4.76
| 4.78
| 56,977
| 273,774
| 29.9
| 29.9
| ### |
2017-Oct-06 Fri
| 4.88
| 4.88
| 4.79
| 4.8
|
|
| 15.7
| 15.7
| 0.3 |
2017-Oct-05 Thu
| ###
| ###
| 4.79
| 4.79
| 56,573
| ###
| ###
| ###
| 0.3 |
2017-Oct-04 Wed
| 4.81
| 4.82
| 4.78
| 4.78
|
|
| 29.1
| 29.1
| ### |
2017-Oct-03 Tue
| 4.84
| 4.86
| 4.81
| 4.81
| 42,329
| ###
| 31.0
| 31.0
| ### |
2017-Oct-02 Mon
| 4.86
| ###
| 4.8
| 4.86
|
|
| 65.2
| 65.2
| 0.3 |
2017-Sep-29 Fri
| 4.84
| 4.86
| 4.74
| 4.85
|
|
| ###
| ###
| ### |
2017-Sep-28 Thu
| ###
| ###
| ###
| 4.88
| 64,127
| 0
| ###
| ###
| 0.3 |
2017-Sep-27 Wed
| ###
| 4.72
| ###
| 4.71
| 87,374
| ###
| ###
| ###
| ### |
2017-Sep-26 Tue
| 4.71
| 4.73
| ###
| ###
| 60,128
| ###
| 28.4
| 28.4
| 0.0 |
2017-Sep-25 Mon
| 4.71
| 4.73
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2017-Sep-22 Fri
| 4.7
| 4.75
| ###
| 4.75
|
|
| 80.2
| 80.2
| ### |
2017-Sep-21 Thu
| ###
| 4.75
| ###
| 4.71
|
|
| ###
| ###
| ### |
2017-Sep-20 Wed
| ###
| 4.74
| ###
| ###
| 16,486
| 39,071
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| 4.72
| 4.52
| 4.58
| 337,778
| ###
| ###
| ###
| 0.3 |
2017-Sep-18 Mon
| ###
| 4.71
| 4.56
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2017-Sep-15 Fri
| ###
| ###
| 4.55
| 4.55
| 923,143
| 2,100,150
| ###
| ###
| 0.3 |
2017-Sep-14 Thu
| 4.72
| 4.77
| ###
| ###
| 115,152
| ###
| 20.9
| 20.9
| 0.0 |
2017-Sep-13 Wed
| 4.81
| 4.84
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2017-Sep-12 Tue
| 4.83
| 4.86
| 4.75
| 4.75
| 37,127
| ###
| 18.5
| 18.5
| ### |
2017-Sep-11 Mon
| 4.81
| 4.87
| 4.81
| 4.87
|
|
| ###
| ###
| 0.3 |
2017-Sep-08 Fri
| 4.75
| 4.86
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2017-Sep-07 Thu
| 4.73
| 4.86
| 4.73
| 4.74
|
|
| ###
| ###
| 0.3 |
2017-Sep-06 Wed
| 4.88
| 4.88
| 4.74
| 4.82
| 6,141
| ###
| 20.3
| 20.3
| 0.3 |
2017-Sep-05 Tue
| 4.86
| 4.86
| 4.74
| 4.74
|
|
| 17.2
| 17.2
| 0.3 |
2017-Sep-04 Mon
| 4.82
| 4.86
| 4.82
| 4.82
|
|
| 75.2
| 75.2
| 0.3 |
2017-Sep-01 Fri
| 4.86
| ###
| 4.82
| 4.87
| 124,274
| ###
| ###
| ###
| 0.3 |
2017-Aug-31 Thu
| 4.83
| ###
| 4.82
| 4.86
|
|
| ###
| ###
| 0.3 |
2017-Aug-30 Wed
| 4.88
| 4.88
| 4.72
| 4.72
|
|
| 11.1
| 11.1
| 0.3 |
2017-Aug-29 Tue
| 4.8
| 4.89
| 4.72
| 4.88
|
|
| 85.0
| 85.0
| 0.3 |
2017-Aug-28 Mon
| 4.8
| 4.83
| 4.76
| 4.83
| 20,872
| 100,081
| ###
| ###
| 0.3 |
2017-Aug-25 Fri
| 4.79
| 4.8
| 4.77
| 4.8
|
|
| 68.1
| 68.1
| 0.3 |
2017-Aug-24 Thu
| 4.74
| 4.8
| 4.74
| 4.79
| 17,426
| 83,122
| ###
| ###
| 0.3 |
2017-Aug-23 Wed
| 4.75
| 4.79
| 4.74
| 4.78
|
|
| 80.5
| 80.5
| ### |
2017-Aug-22 Tue
| ###
| 4.75
| ###
| 4.75
| 24,451
| 58,071
| 84.7
| 84.7
| ### |
2017-Aug-21 Mon
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| 4.56
| ###
| 4.56
| 4.57
|
|
| 64.7
| 64.7
| ### |
2017-Aug-17 Thu
| ###
| ###
| 4.53
| 4.56
|
|
| ###
| ###
| 0.3 |
2017-Aug-16 Wed
| ###
| 4.74
| 4.56
| 4.56
|
|
| 17.6
| 17.6
| 0.3 |
2017-Aug-15 Tue
| ###
| 4.71
| ###
| ###
| 72,570
| ###
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| ###
| 4.75
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2017-Aug-11 Fri
| 4.7
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| 4.7
| 4.74
| ###
| 4.72
|
|
| 79.3
| 79.3
| 0.3 |
2017-Aug-09 Wed
| 4.76
| 4.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| 4.72
| 4.77
| 4.72
| 4.77
|
|
| ###
| ###
| ### |
2017-Aug-07 Mon
| 4.7
| 4.74
| 4.7
| 4.72
|
|
| ###
| ###
| 0.3 |
2017-Aug-04 Fri
| 4.73
| 4.74
| ###
| 4.74
|
|
| 71.7
| 71.7
| 0.3 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
| 38,388
| 0
| 66.3
| 66.3
| 0.0 |
2017-Aug-02 Wed
| ###
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| 4.7
| 4.75
| ###
| ###
| 62,453
| 148,325
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| 4.74
| 4.77
| ###
| 4.76
| 52,189
| 124,470
| 71.6
| 71.6
| ### |
2017-Jul-28 Fri
| 4.7
| 4.75
| 4.7
| 4.74
| 11,226
| 53,042
| 82.9
| 82.9
| 0.3 |
2017-Jul-27 Thu
| ###
| 4.77
| ###
| 4.76
|
|
| ###
| ###
| ### |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2017-Jul-24 Mon
| 4.56
| ###
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2017-Jul-21 Fri
| 4.58
| ###
| 4.57
| 4.57
|
|
| 26.1
| 26.1
| ### |
2017-Jul-20 Thu
| 4.52
| ###
| 4.52
| 4.56
|
|
| ###
| ###
| 0.3 |
2017-Jul-19 Wed
| 4.51
| ###
| 4.51
| 4.52
| 21,070
| ###
| 74.3
| 74.3
| 0.3 |
2017-Jul-18 Tue
| ###
| ###
| 4.52
| 4.54
|
|
| 12.2
| 12.2
| 0.3 |
2017-Jul-17 Mon
| 4.53
| 4.53
| 4.5
| 4.51
| 27,641
| ###
| 29.2
| 29.2
| 0.3 |
2017-Jul-14 Fri
| 4.54
| 4.545
| 4.52
| 4.52
|
|
| 25.2
| 25.2
| 0.3 |
2017-Jul-13 Thu
| 4.53
| ###
| 4.51
| 4.54
| 53,449
| 120,527
| ###
| ###
| 0.3 |
2017-Jul-12 Wed
| ###
| ###
| 4.5
| 4.5
|
|
| 15.2
| 15.2
| ### |
2017-Jul-11 Tue
| ###
| ###
| 4.59
| ###
| 54,526
| ###
| 21.5
| 21.5
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
| 31,659
| 0
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| ###
| ###
| 89,076
| 0
| 67.0
| 67.0
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| ###
| ###
| 78,686
| 0
| 18.2
| 18.2
| 0.0 |
2017-Jul-04 Tue
| ###
| ###
| ###
| ###
| 48,084
| 0
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| ###
| ###
| 46,643
| 0
| 37.6
| 37.6
| 0.0 |
2017-Jun-30 Fri
| ###
| 4.75
| 4.57
| ###
| 100,071
| ###
| 77.8
| 77.8
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
| 139,179
| 0
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| 4.72
| 4.83
| 4.72
| 4.76
|
|
| ###
| ###
| ### |
2017-Jun-27 Tue
| 4.72
| 4.75
| 4.7
| 4.73
| 31,275
| 147,774
| ###
| ###
| 0.3 |
2017-Jun-26 Mon
| ###
| 4.75
| ###
| 4.71
|
|
| ###
| ###
| ### |
2017-Jun-23 Fri
| ###
| 4.7
| ###
| ###
| 32,355
| ###
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
| 81,441
| 0
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| 4.7
| ###
| ###
| 34,250
| 80,487
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| 4.59
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2017-Jun-19 Mon
| ###
| 4.73
| 4.5
| 4.58
|
|
| ###
| ###
| 0.3 |
2017-Jun-16 Fri
| ###
| 4.73
| ###
| ###
| 122,423
| ###
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| ###
| 4.71
| 4.58
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2017-Jun-09 Fri
| ###
| 4.76
| ###
| ###
| 42,056
| ###
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| 4.73
| 4.58
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2017-Jun-07 Wed
| 4.71
| 4.72
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2017-Jun-06 Tue
| 4.76
| 4.76
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2017-Jun-05 Mon
| 4.76
| 4.77
| ###
| 4.71
| 72,048
| ###
| 25.7
| 25.7
| ### |
2017-Jun-02 Fri
| 4.7
| 4.74
| ###
| 4.71
| 40,389
| 95,721
| 69.1
| 69.1
| ### |
2017-Jun-01 Thu
| ###
| 4.8
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2017-May-31 Wed
| 4.74
| 4.78
| ###
| ###
| 25,122
| 60,041
| 23.5
| 23.5
| 0.0 |
2017-May-30 Tue
| 4.74
| 4.74
| ###
| 4.71
|
|
| ###
| ###
| ### |
2017-May-29 Mon
| 4.77
| 4.77
| 4.74
| 4.74
| 29,670
| 141,080
| 34.9
| 34.9
| 0.3 |
2017-May-26 Fri
| 4.78
| 4.78
| 4.74
| 4.75
|
|
| 29.3
| 29.3
| ### |
2017-May-25 Thu
| 4.78
| 4.78
| 4.73
| 4.78
| 4,622
| 21,977
| ###
| ###
| ### |
2017-May-24 Wed
| 4.78
| 4.81
| 4.75
| 4.78
| 21,753
| 103,979
| 69.0
| 69.0
| ### |
2017-May-23 Tue
| 4.8
| 4.83
| 4.77
| 4.8
|
|
| ###
| ###
| 0.3 |
2017-May-22 Mon
| 4.83
| 4.83
| 4.77
| 4.8
|
|
| 27.1
| 27.1
| 0.3 |
2017-May-19 Fri
| 4.78
| 4.88
| 4.76
| 4.79
|
|
| 67.3
| 67.3
| 0.3 |
2017-May-18 Thu
| 4.78
| ###
| 4.77
| 4.88
|
|
| 86.8
| 86.8
| 0.3 |
2017-May-17 Wed
| 4.83
| 4.83
| 4.78
| 4.82
| 29,779
| 143,088
| ###
| ###
| 0.3 |
2017-May-16 Tue
| 4.83
| 4.84
| 4.8
| 4.82
|
|
| 35.1
| 35.1
| 0.3 |
2017-May-15 Mon
| 4.86
| 4.86
| 4.83
| 4.84
| 29,575
| ###
| ###
| ###
| 0.3 |
2017-May-12 Fri
| 4.89
| ###
| 4.85
| 4.86
|
|
| ###
| ###
| 0.3 |
2017-May-11 Thu
| ###
| ###
| 4.85
| 4.89
| 18,441
| ###
| 33.0
| 33.0
| ### |
2017-May-10 Wed
| 4.84
| ###
| 4.8
| ###
| 80,551
| 193,322
| ###
| ###
| 0.0 |
2017-May-09 Tue
| 4.85
| 4.85
| 4.76
| 4.84
| 18,585
| ###
| 27.8
| 27.8
| 0.3 |
2017-May-08 Mon
| ###
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2017-May-05 Fri
| ###
| ###
| 4.85
| ###
| 32,856
| 79,675
| 72.4
| 72.4
| 0.0 |
2017-May-04 Thu
| 4.81
| ###
| 4.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-03 Wed
| 4.8
| 4.85
| 4.76
| 4.82
| 21,622
| ###
| 76.2
| 76.2
| 0.3 |
2017-May-02 Tue
| 4.73
| 4.8
| 4.72
| 4.8
| 36,858
| 175,444
| ###
| ###
| 0.3 |
2017-May-01 Mon
| 4.79
| 4.79
| 4.73
| 4.73
| 34,550
| 164,458
| 25.6
| 25.6
| 0.3 |
2017-Apr-28 Fri
| 4.74
| 4.79
| 4.73
| 4.73
| 130,774
| 622,484
| ###
| ###
| 0.3 |
2017-Apr-27 Thu
| 4.8
| 4.83
| 4.71
| 4.76
| 43,828
| 209,059
| ###
| ###
| ### |
2017-Apr-26 Wed
| ###
| 4.83
| ###
| 4.78
| 14,083
| ###
| 89.6
| 89.6
| ### |
2017-Apr-24 Mon
| ###
| 4.82
| 4.59
| 4.81
| 69,989
| ###
| 92.9
| 92.9
| ### |
2017-Apr-21 Fri
| ###
| 4.75
| ###
| 4.75
| 93,857
| ###
| 81.7
| 81.7
| ### |
2017-Apr-20 Thu
| 4.74
| 4.74
| ###
| ###
| 31,273
| ###
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| 4.74
| 4.74
| 4.71
| 4.74
| 50,353
| ###
| 71.0
| 71.0
| 0.3 |
2017-Apr-18 Tue
| 4.8
| 4.8
| ###
| 4.74
|
|
| 34.9
| 34.9
| 0.3 |
2017-Apr-13 Thu
| ###
| 4.84
| ###
| 4.8
| 86,575
| ###
| ###
| ###
| 0.3 |
2017-Apr-12 Wed
| 4.74
| 4.79
| ###
| 4.78
|
|
| 81.4
| 81.4
| ### |
2017-Apr-11 Tue
| 4.72
| 4.79
| 4.7
| 4.7
| 89,722
| ###
| ###
| ###
| 0.3 |
2017-Apr-10 Mon
| 4.72
| 4.79
| ###
| 4.72
| 59,324
| 142,080
| ###
| ###
| 0.3 |
2017-Apr-07 Fri
| ###
| 4.75
| ###
| 4.73
|
|
| 89.3
| 89.3
| 0.3 |
2017-Apr-06 Thu
| 4.59
| 4.59
| 4.56
| 4.59
| 16,483
| ###
| ###
| ###
| 0.3 |
2017-Apr-05 Wed
| 4.55
| 4.59
| 4.49
| 4.59
| 49,724
| 225,746
| 79.7
| 79.7
| 0.3 |
2017-Apr-04 Tue
| 4.55
| 4.59
| 4.46
| 4.54
|
|
| 33.0
| 33.0
| 0.3 |
2017-Apr-03 Mon
| 4.46
| 4.55
| 4.44
| 4.5
|
|
| 82.0
| 82.0
| ### |
2017-Mar-31 Fri
| 4.45
| 4.46
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2017-Mar-30 Thu
| 4.46
| 4.54
| ###
| 4.43
| 103,887
| 235,823
| ###
| ###
| ### |
2017-Mar-29 Wed
| 4.43
| 4.55
| 4.4
| 4.47
| 149,071
| ###
| 74.4
| 74.4
| ### |
2017-Mar-28 Tue
| 4.43
| 4.43
| 4.4
| 4.43
|
|
| 65.2
| 65.2
| ### |
2017-Mar-27 Mon
| 4.43
| 4.44
| ###
| ###
| 76,476
| 169,776
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| 4.41
| 4.45
| ###
| 4.44
|
|
| 75.4
| 75.4
| 0.3 |
2017-Mar-23 Thu
| ###
| 4.41
| ###
| ###
| 38,585
| 85,079
| 69.4
| 69.4
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| ###
| ###
| 25,845
| 0
| 40.3
| 40.3
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
| 18,941
| 0
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| 4.42
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| 4.41
| 4.44
| ###
| 4.43
|
|
| 70.4
| 70.4
| ### |
2017-Mar-15 Wed
| 4.4
| 4.42
| ###
| 4.41
|
|
| ###
| ###
| ### |
2017-Mar-14 Tue
| ###
| 4.43
| ###
| 4.43
|
|
| ###
| ###
| ### |
2017-Mar-13 Mon
| ###
| 4.4
| ###
| ###
| 57,646
| 126,821
| 79.6
| 79.6
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2017-Mar-08 Wed
| ###
| 4.45
| ###
| 4.4
| 68,349
| 152,076
| 77.7
| 77.7
| 0.3 |
2017-Mar-07 Tue
| ###
| 4.4
| 4.27
| ###
| 70,729
| ###
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| ###
| 4.45
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2017-Mar-03 Fri
| ###
| 4.43
| ###
| ###
| 3,225
| 7,143
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| ###
| 4.45
| 4.25
| 4.28
|
|
| 23.5
| 23.5
| 0.3 |
2017-Mar-01 Wed
| ###
| ###
| ###
| ###
| 873,341
| 0
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| ###
| ###
| 25,343
| 0
| 36.6
| 36.6
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| ###
| ###
| 64,777
| 0
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
| 152,045
| 0
| 33.8
| 33.8
| 0.0 |
2017-Feb-22 Wed
| ###
| 4.42
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2017-Feb-21 Tue
| ###
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| ###
| 4.45
| ###
| ###
| 3,745
| ###
| 36.2
| 36.2
| 0.0 |
2017-Feb-17 Fri
| ###
| 4.41
| ###
| ###
| 9,621
| ###
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| ###
| 4.45
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2017-Feb-15 Wed
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| ###
| ###
| 4.24
| 4.25
| 30,152
| 63,922
| 19.3
| 19.3
| ### |
2017-Feb-13 Mon
| 4.25
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| 4.29
| ###
| 4.23
| 4.25
| 74,929
| 158,474
| ###
| ###
| ### |
2017-Feb-09 Thu
| ###
| ###
| 4.29
| 4.29
| 49,040
| ###
| ###
| ###
| ### |
2017-Feb-08 Wed
| 4.42
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-07 Tue
| ###
| ###
| ###
| ###
| 17,423
| 0
| 86.2
| 86.2
| 0.0 |
2017-Feb-06 Mon
| ###
| 4.4
| ###
| 4.4
| 14,655
| 32,241
| 90.1
| 90.1
| 0.3 |
2017-Feb-03 Fri
| ###
| ###
| 4.28
| 4.29
|
|
| ###
| ###
| ### |
2017-Feb-02 Thu
| ###
| 4.4
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
| 10,357
| 0
| 28.5
| 28.5
| 0.0 |
2017-Jan-31 Tue
| 4.28
| ###
| 4.28
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| 4.28
| 4.28
| 3,274
| ###
| ###
| ###
| 0.3 |
2017-Jan-27 Fri
| ###
| ###
| 4.25
| ###
| 14,441
| 30,687
| ###
| ###
| 0.0 |
|