End of day Prices (full format), 600 Days for (MNF) MNF GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2019-Jul-11 Thu
| 3.58
| 3.58
| 3.56
| 3.58
|
|
| 62.7
| 62.7
| 0.3 |
2019-Jul-10 Wed
| ###
| ###
| 3.56
| 3.58
|
|
| 24.2
| 24.2
| 0.3 |
2019-Jul-09 Tue
| ###
| ###
| 3.57
| 3.58
| 18,752
| 33,472
| ###
| ###
| 0.3 |
2019-Jul-08 Mon
| 3.585
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| ###
| 3.7
| ###
| ###
| 45,248
| ###
| 16.4
| 16.4
| 0.0 |
2019-Jul-03 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| 3.71
| 3.76
| ###
| 3.71
|
|
| 68.2
| 68.2
| ### |
2019-Jul-01 Mon
| 3.85
| 3.85
| 3.7
| 3.78
| 44,076
| 166,386
| 17.6
| 17.6
| 0.3 |
2019-Jun-28 Fri
| 3.76
| 3.88
| ###
| 3.85
| 79,354
| 153,946
| 83.6
| 83.6
| 0.3 |
2019-Jun-27 Thu
| 3.45
| 3.84
| 3.45
| 3.84
| 88,279
| 321,776
| 97.5
| 97.5
| 0.3 |
2019-Jun-26 Wed
| 3.41
| 3.49
| 3.41
| 3.45
| 83,344
| ###
| 81.6
| 81.6
| ### |
2019-Jun-25 Tue
| 3.48
| 3.48
| 3.4
| 3.41
| 318,227
| ###
| 21.7
| 21.7
| ### |
2019-Jun-24 Mon
| 3.48
| 3.56
| 3.4
| 3.56
| 57,653
| ###
| ###
| ###
| 0.3 |
2019-Jun-21 Fri
| ###
| ###
| 3.5
| 3.5
|
|
| 14.5
| 14.5
| 0.3 |
2019-Jun-20 Thu
| 3.72
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| 3.5
| 3.73
| 3.5
| 3.73
| 55,752
| 201,543
| 95.9
| 95.9
| ### |
2019-Jun-18 Tue
| 3.42
| ###
| 3.41
| 3.48
| 98,870
| 168,573
| ###
| ###
| 0.2 |
2019-Jun-17 Mon
| 3.5
| 3.5
| 3.28
| 3.4
|
|
| 16.2
| 16.2
| 0.2 |
2019-Jun-14 Fri
| 3.55
| ###
| 3.48
| 3.48
| 77,157
| 134,253
| ###
| ###
| 0.2 |
2019-Jun-13 Thu
| ###
| ###
| 3.55
| 3.55
| 76,773
| 136,272
| ###
| ###
| ### |
2019-Jun-12 Wed
| 3.79
| 3.79
| ###
| ###
| 18,925
| ###
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| 3.8
| 3.8
| ###
| 3.73
|
|
| 21.5
| 21.5
| ### |
2019-Jun-07 Fri
| 3.7
| 3.81
| 3.7
| 3.81
|
|
| ###
| ###
| 0.3 |
2019-Jun-06 Thu
| 3.75
| 3.82
| ###
| ###
| 80,941
| ###
| 21.5
| 21.5
| 0.0 |
2019-Jun-05 Wed
| 3.81
| 3.81
| 3.73
| 3.73
| 26,125
| ###
| 19.2
| 19.2
| ### |
2019-Jun-04 Tue
| 3.81
| 3.83
| 3.76
| 3.8
|
|
| ###
| ###
| ### |
2019-Jun-03 Mon
| 3.83
| 3.85
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2019-May-31 Fri
| 3.83
| 3.88
| 3.83
| 3.88
|
|
| ###
| ###
| 0.3 |
2019-May-30 Thu
| 3.82
| 3.86
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2019-May-29 Wed
| ###
| ###
| 3.87
| 3.87
| 35,255
| ###
| ###
| ###
| ### |
2019-May-28 Tue
| 3.885
| 3.885
| 3.82
| 3.87
| 38,073
| 146,676
| 28.9
| 28.9
| ### |
2019-May-27 Mon
| ###
| ###
| ###
| ###
| 228,576
| 0
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 8,883
| 0
| ###
| ###
| 0.0 |
2019-May-23 Thu
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
| 51,529
| 0
| 67.2
| 67.2
| 0.0 |
2019-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
| 7,858
| 0
| 34.5
| 34.5
| 0.0 |
2019-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2019-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2019-May-14 Tue
| 4.21
| 4.21
| ###
| ###
| 37,423
| 78,775
| ###
| ###
| 0.0 |
2019-May-13 Mon
| 4.25
| 4.29
| 4.23
| 4.25
| 8,182
| 34,855
| 71.3
| 71.3
| ### |
2019-May-10 Fri
| 4.2
| 4.29
| 4.2
| 4.25
|
|
| 81.3
| 81.3
| ### |
2019-May-09 Thu
| 4.23
| ###
| ###
| 4.25
|
|
| ###
| ###
| ### |
2019-May-08 Wed
| ###
| 4.25
| ###
| 4.2
| 120,773
| 256,642
| ###
| ###
| ### |
2019-May-07 Tue
| 4.22
| 4.24
| ###
| ###
| 46,921
| 99,472
| ###
| ###
| 0.0 |
2019-May-06 Mon
| ###
| 4.25
| ###
| 4.25
|
|
| 92.5
| 92.5
| ### |
2019-May-03 Fri
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-02 Thu
| ###
| ###
| ###
| 4.21
| 25,221
| 0
| ###
| ###
| ### |
2019-May-01 Wed
| 4.43
| 4.43
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2019-Apr-30 Tue
| 4.45
| 4.48
| ###
| 4.45
| 120,453
| ###
| 71.4
| 71.4
| 0.3 |
2019-Apr-29 Mon
| 4.5
| 4.5
| 4.46
| 4.47
|
|
| 28.8
| 28.8
| ### |
2019-Apr-26 Fri
| 4.54
| 4.54
| 4.47
| 4.52
| 88,776
| ###
| 29.1
| 29.1
| 0.3 |
2019-Apr-24 Wed
| 4.55
| 4.55
| 4.5
| 4.55
| 40,743
| ###
| 67.1
| 67.1
| 0.3 |
2019-Apr-23 Tue
| 4.58
| 4.58
| 4.55
| 4.55
| 21,924
| 100,083
| ###
| ###
| 0.3 |
2019-Apr-18 Thu
| 4.4
| 4.59
| 4.4
| 4.58
|
|
| ###
| ###
| 0.3 |
2019-Apr-17 Wed
| 4.44
| 4.44
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2019-Apr-16 Tue
| 4.2
| 4.49
| 4.2
| 4.49
|
|
| 96.7
| 96.7
| ### |
2019-Apr-15 Mon
| 4
| ###
| 4
| ###
| 88,022
| 176,044
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| 4
| ###
| 31,277
| 62,554
| 65.5
| 65.5
| 0.0 |
2019-Apr-11 Thu
| 4
| ###
| ###
| ###
| 27,180
| 0
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
| 77,646
| 0
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
| 35,879
| 0
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
| 43,126
| 0
| ###
| ###
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
| 41,854
| 0
| 67.8
| 67.8
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| ###
| ###
| 16,352
| 0
| 62.0
| 62.0
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
| 37,247
| 0
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| 4
| ###
| 67,229
| 134,458
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| ###
| ###
| 11,182
| 0
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2019-Mar-20 Wed
| ###
| ###
| 4
| ###
| 30,382
| ###
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| ###
| ###
| 24,451
| 0
| 20.1
| 20.1
| 0.0 |
2019-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| 4
| 4
| 20,641
| 41,282
| 23.5
| 23.5
| 0.3 |
2019-Mar-14 Thu
| ###
| ###
| ###
| ###
| 13,976
| 0
| ###
| ###
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
| 15,025
| 0
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| ###
| 4
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2019-Mar-08 Fri
| 3.86
| 4.2
| 3.86
| ###
| 49,472
| 199,372
| 87.7
| 87.7
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| 3.85
| 3.85
| 26,926
| ###
| 16.6
| 16.6
| 0.3 |
2019-Mar-06 Wed
| ###
| ###
| 3.82
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| ###
| ###
| 38,141
| 0
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| 3.88
| ###
| 3.88
| ###
| 239,275
| ###
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| 3.82
| 3.89
| 3.51
| 3.88
|
|
| 82.0
| 82.0
| 0.3 |
2019-Feb-28 Thu
| 3.81
| 3.89
| 3.81
| 3.82
|
|
| ###
| ###
| 0.3 |
2019-Feb-27 Wed
| ###
| ###
| 3.81
| 3.82
|
|
| 10.4
| 10.4
| 0.3 |
2019-Feb-26 Tue
| ###
| ###
| 3.75
| ###
| 215,428
| 403,927
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| 4.5
| 4.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| 4.53
| 4.53
| 4.5
| 4.51
|
|
| ###
| ###
| 0.3 |
2019-Feb-21 Thu
| 4.44
| 4.55
| 4.44
| 4.5
| 22,528
| ###
| 79.4
| 79.4
| ### |
2019-Feb-20 Wed
| 4.42
| 4.57
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2019-Feb-19 Tue
| 4.46
| 4.49
| 4.4
| 4.4
| 14,284
| ###
| ###
| ###
| 0.3 |
2019-Feb-18 Mon
| 4.59
| ###
| 4.45
| 4.45
|
|
| 13.9
| 13.9
| 0.3 |
2019-Feb-15 Fri
| 4.56
| ###
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
2019-Feb-14 Thu
| 4.55
| ###
| 4.52
| 4.52
|
|
| ###
| ###
| 0.3 |
2019-Feb-13 Wed
| 4.51
| ###
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2019-Feb-11 Mon
| 4.55
| ###
| 4.5
| ###
| 19,245
| ###
| 87.1
| 87.1
| 0.0 |
2019-Feb-08 Fri
| 4.54
| 4.55
| 4.54
| 4.55
|
|
| 75.6
| 75.6
| 0.3 |
2019-Feb-07 Thu
| 4.46
| 4.54
| 4.46
| 4.5
| 8,024
| ###
| 75.6
| 75.6
| ### |
2019-Feb-06 Wed
| ###
| 4.55
| ###
| 4.45
| 16,248
| ###
| ###
| ###
| 0.3 |
2019-Feb-05 Tue
| 4.43
| 4.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| 4.55
| 4.55
| ###
| 4.43
|
|
| 14.9
| 14.9
| ### |
2019-Feb-01 Fri
| 4.5
| 4.54
| ###
| 4.54
| 15,252
| 34,622
| 78.6
| 78.6
| 0.3 |
2019-Jan-31 Thu
| 4.26
| 4.5
| 4.26
| 4.5
| 26,925
| ###
| ###
| ###
| ### |
2019-Jan-30 Wed
| ###
| ###
| 4.2
| 4.25
| 23,577
| ###
| 18.0
| 18.0
| ### |
2019-Jan-29 Tue
| 4.42
| 4.42
| ###
| 4.4
|
|
| 36.6
| 36.6
| 0.3 |
2019-Jan-25 Fri
| 4.46
| 4.47
| ###
| 4.42
| 26,056
| ###
| ###
| ###
| 0.3 |
2019-Jan-10 Thu
| 3.85
| 3.88
| 3.85
| 3.86
| 31,920
| 123,370
| 75.2
| 75.2
| 0.3 |
2019-Jan-09 Wed
| 3.85
| 3.88
| 3.84
| 3.85
|
|
| 64.6
| 64.6
| 0.3 |
2019-Jan-04 Fri
| 3.74
| 3.85
| 3.71
| 3.85
| 18,379
| 69,472
| ###
| ###
| 0.3 |
2019-Jan-03 Thu
| 3.77
| 3.77
| 3.7
| 3.7
| 7,924
| ###
| ###
| ###
| 0.3 |
2019-Jan-02 Wed
| 3.8
| 3.8
| 3.77
| 3.77
| 15,774
| ###
| ###
| ###
| ### |
2018-Dec-28 Fri
| 3.78
| 3.81
| 3.72
| 3.78
| 18,247
| ###
| ###
| ###
| 0.3 |
2018-Dec-27 Thu
| ###
| 3.78
| ###
| 3.745
|
|
| ###
| ###
| 0.3 |
2018-Dec-20 Thu
| 3.89
| ###
| 3.88
| 3.88
| 455,759
| 884,172
| ###
| ###
| 0.3 |
2018-Dec-19 Wed
| ###
| ###
| 3.88
| 3.88
| 255,844
| ###
| 31.9
| 31.9
| 0.3 |
2018-Dec-14 Fri
| 3.88
| ###
| 3.88
| 3.89
| 64,885
| 125,876
| 76.1
| 76.1
| 0.3 |
2018-Dec-13 Thu
| ###
| ###
| 3.85
| 3.88
| 31,389
| 60,423
| 27.0
| 27.0
| 0.3 |
2018-Dec-12 Wed
| 3.87
| 3.87
| 3.83
| 3.85
| 15,122
| ###
| ###
| ###
| 0.3 |
2018-Dec-11 Tue
| 3.81
| 3.88
| 3.81
| 3.82
|
|
| ###
| ###
| 0.3 |
2018-Dec-10 Mon
| ###
| ###
| 3.8
| 3.85
|
|
| 39.9
| 39.9
| 0.3 |
2018-Dec-07 Fri
| 3.8
| 3.8
| 3.8
| 3.8
| 0
|
|
|
| ### |
2018-Dec-06 Thu
| ###
| ###
| 3.8
| 3.8
|
|
| 19.3
| 19.3
| ### |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| ###
| 4
| ###
| ###
| 37,286
| 74,572
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2018-Nov-13 Tue
| 4.2
| 4.21
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2018-Nov-12 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| 4.2
| 4.2
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
| 99,077
| 0
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| 4.2
| 4.24
| ###
| ###
| 51,221
| 108,588
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| ###
| 4.28
| ###
| 4.21
|
|
| ###
| ###
| ### |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
| 108,056
| 0
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| 4.22
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| 4.2
| 4.25
| ###
| 4.21
| 113,742
| ###
| ###
| ###
| ### |
2018-Oct-26 Fri
| 4.22
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
| 169,971
| 0
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 4.2
| ###
| 4.2
| 4.21
|
|
| 76.0
| 76.0
| ### |
2018-Oct-23 Tue
| ###
| ###
| 4.2
| 4.2
| 120,347
| 252,728
| ###
| ###
| ### |
2018-Oct-22 Mon
| 4.4
| 4.4
| ###
| ###
| 103,556
| 227,823
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| 4.5
| 4.5
| ###
| ###
| 120,288
| 270,648
| 12.2
| 12.2
| 0.0 |
2018-Oct-18 Thu
| 4.57
| 4.57
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2018-Oct-17 Wed
| 4.5
| 4.56
| 4.5
| 4.52
|
|
| 65.6
| 65.6
| 0.3 |
2018-Oct-16 Tue
| 4.54
| 4.55
| 4.48
| 4.48
|
|
| ###
| ###
| ### |
2018-Oct-15 Mon
| ###
| ###
| 4.52
| 4.52
| 59,722
| 134,971
| 20.3
| 20.3
| 0.3 |
2018-Oct-12 Fri
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| 4.8
| 4.8
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| 4.89
|
|
| ###
| ###
| ### |
2018-Oct-09 Tue
| 5
| 5.21
| ###
| ###
| 101,648
| ###
| 94.9
| 94.9
| 0.0 |
2018-Oct-08 Mon
| 4.83
| 5
| 4.83
| 5
| 234,255
| ###
| 94.8
| 94.8
| 0.4 |
2018-Oct-05 Fri
| 4.84
| 4.85
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2018-Oct-04 Thu
| 4.88
| ###
| 4.81
| 4.82
|
|
| 24.5
| 24.5
| 0.3 |
2018-Oct-03 Wed
| 4.77
| 4.88
| 4.77
| 4.83
|
|
| 80.5
| 80.5
| 0.3 |
2018-Oct-02 Tue
| 4.88
| 4.88
| 4.76
| 4.76
|
|
| ###
| ###
| ### |
2018-Oct-01 Mon
| 4.83
| 4.86
| 4.8
| 4.86
| 7,723
| ###
| ###
| ###
| 0.3 |
2018-Sep-28 Fri
| 4.82
| 4.86
| 4.81
| 4.84
|
|
| ###
| ###
| 0.3 |
2018-Sep-27 Thu
| 4.84
| 4.84
| 4.82
| 4.82
|
|
| 28.7
| 28.7
| 0.3 |
2018-Sep-26 Wed
| 4.83
| 4.84
| 4.81
| 4.81
|
|
| 31.5
| 31.5
| ### |
2018-Sep-25 Tue
| 4.78
| 4.84
| 4.76
| 4.83
| 30,151
| 144,724
| 83.0
| 83.0
| 0.3 |
2018-Sep-24 Mon
| 4.7
| 4.8
| ###
| 4.78
| 49,552
| 118,924
| ###
| ###
| ### |
2018-Sep-21 Fri
| 4.74
| 4.78
| 4.7
| 4.7
|
|
| 21.0
| 21.0
| 0.3 |
2018-Sep-20 Thu
| 4.79
| 4.79
| 4.71
| 4.75
| 47,821
| 227,149
| 26.1
| 26.1
| ### |
2018-Sep-19 Wed
| 4.81
| 4.82
| 4.71
| 4.79
|
|
| ###
| ###
| 0.3 |
2018-Sep-18 Tue
| 4.84
| 4.84
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2018-Sep-17 Mon
| 4.83
| 4.84
| 4.8
| 4.8
| 33,154
| ###
| 29.1
| 29.1
| 0.3 |
2018-Sep-14 Fri
| 4.89
| 4.89
| 4.82
| 4.83
| 26,322
| ###
| 15.5
| 15.5
| 0.3 |
2018-Sep-13 Thu
| ###
| ###
| 4.86
| 4.86
|
|
| ###
| ###
| 0.3 |
2018-Sep-12 Wed
| ###
| ###
| 4.86
| ###
| 38,155
| ###
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| 4.85
| 4.85
| 27,674
| ###
| 9.8
| 9.8
| ### |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| ###
| ###
| 49,457
| 0
| 90.1
| 90.1
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| ###
| ###
| 49,384
| 0
| 30.1
| 30.1
| 0.0 |
2018-Sep-04 Tue
| ###
| 5.2
| ###
| 5.2
| 71,141
| ###
| ###
| ###
| ### |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| 5
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| 5
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| ###
| 133,928
| 0
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| 5.23
| 5.23
| 4.78
| 4.81
|
|
| ###
| ###
| ### |
2018-Aug-27 Mon
| ###
| ###
| 5.83
| 5.86
| 48,528
| 141,459
| ###
| ###
| 0.4 |
2018-Aug-24 Fri
| ###
| ###
| 5.81
| 5.86
|
|
| 12.7
| 12.7
| 0.4 |
2018-Aug-23 Thu
| 5.85
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| 5.79
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2018-Aug-21 Tue
| 5.7
| ###
| 5.7
| ###
| 28,057
| ###
| 92.1
| 92.1
| 0.0 |
2018-Aug-20 Mon
| 5.73
| 5.79
| 5.7
| 5.7
|
|
| 30.7
| 30.7
| 0.4 |
2018-Aug-17 Fri
| 5.76
| 5.82
| ###
| 5.73
| 53,572
| ###
| 26.8
| 26.8
| ### |
2018-Aug-16 Thu
| 5.59
| 5.8
| 5.59
| 5.76
|
|
| 91.1
| 91.1
| ### |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| 5.29
| 5.4
| 5.29
| 5.4
| 21,672
| ###
| ###
| ###
| 0.4 |
2018-Aug-13 Mon
| ###
| 5.5
| 5.27
| 5.29
|
|
| 26.9
| 26.9
| 0.4 |
2018-Aug-10 Fri
| ###
| 5.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| 5.25
| 5.25
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2018-Aug-08 Wed
| 5.23
| 5.26
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2018-Aug-07 Tue
| 5.23
| 5.26
| 5.23
| 5.23
| 12,884
| 67,576
| 74.4
| 74.4
| ### |
2018-Aug-06 Mon
| 5.24
| 5.26
| 5.2
| 5.2
| 21,278
| 111,283
| 28.1
| 28.1
| ### |
2018-Aug-03 Fri
| 5.25
| 5.25
| 5.23
| 5.23
| 9,456
| 49,549
| 31.6
| 31.6
| ### |
2018-Aug-02 Thu
| 5.24
| 5.25
| 5.22
| 5.23
|
|
| ###
| ###
| ### |
2018-Aug-01 Wed
| 5.25
| 5.27
| 5.24
| 5.24
|
|
| 39.6
| 39.6
| 0.4 |
2018-Jul-31 Tue
| 5.26
| 5.26
| 5.2
| 5.23
| 32,122
| ###
| ###
| ###
| ### |
2018-Jul-30 Mon
| 5.27
| 5.27
| 5.2
| 5.2
| 28,371
| 148,522
| ###
| ###
| ### |
2018-Jul-27 Fri
| 5.27
| 5.27
| 5.22
| 5.22
| 12,882
| ###
| ###
| ###
| 0.4 |
2018-Jul-26 Thu
| 5.28
| 5.29
| 5.23
| 5.25
| 31,677
| 166,621
| 27.7
| 27.7
| 0.4 |
2018-Jul-25 Wed
| 5.22
| 5.27
| 5.22
| 5.27
|
|
| ###
| ###
| ### |
2018-Jul-24 Tue
| ###
| ###
| 5.22
| 5.22
|
|
| 13.2
| 13.2
| 0.4 |
2018-Jul-23 Mon
| 5.24
| ###
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| 5.24
| 5.24
|
|
| ###
| ###
| 0.4 |
2018-Jul-19 Thu
| ###
| ###
| 5.2
| 5.22
|
|
| 10.8
| 10.8
| 0.4 |
2018-Jul-18 Wed
| 5.2
| 5.29
| 5.2
| 5.24
|
|
| 77.5
| 77.5
| 0.4 |
2018-Jul-17 Tue
| ###
| ###
| 5.2
| 5.21
| 72,888
| ###
| ###
| ###
| 0.4 |
2018-Jul-16 Mon
| ###
| ###
| 5.22
| 5.28
|
|
| 30.6
| 30.6
| 0.4 |
2018-Jul-13 Fri
| 5.4
| 5.4
| 5.25
| ###
| 62,877
| 334,820
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| 5.43
| 5.43
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2018-Jul-11 Wed
| 5.4
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| ###
| 5.4
| 5.25
| ###
| 76,456
| 407,128
| 84.9
| 84.9
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
| 22,073
| 0
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| ###
| ###
| ###
| 5.23
|
|
| 91.5
| 91.5
| ### |
2018-Jul-05 Thu
| 5.25
| 5.26
| ###
| ###
| 173,152
| 455,389
| 9.5
| 9.5
| 0.0 |
2018-Jul-04 Wed
| 5.4
| 5.45
| 5.26
| 5.26
| 29,587
| ###
| 15.2
| 15.2
| 0.4 |
2018-Jul-03 Tue
| ###
| 5.48
| ###
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2018-Jul-02 Mon
| 5.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| 5.29
| ###
| 5.25
|
|
| 83.2
| 83.2
| 0.4 |
2018-Jun-28 Thu
| ###
| ###
| ###
| ###
| 53,825
| 0
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
| 192,480
| 0
| 96.0
| 96.0
| 0.0 |
2018-Jun-21 Thu
| 4.58
| ###
| 4.51
| 4.59
|
|
| 71.6
| 71.6
| 0.3 |
2018-Jun-20 Wed
| ###
| ###
| 4.54
| 4.57
|
|
| ###
| ###
| ### |
2018-Jun-19 Tue
| 4.59
| ###
| 4.57
| 4.57
|
|
| 37.5
| 37.5
| ### |
2018-Jun-18 Mon
| 4.7
| 4.73
| 4.58
| 4.58
| 60,825
| 283,140
| 17.8
| 17.8
| 0.3 |
2018-Jun-15 Fri
| 4.79
| 4.79
| ###
| ###
| 39,073
| 93,579
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| 4.73
| 4.79
| 4.72
| 4.76
| 22,953
| 109,141
| ###
| ###
| ### |
2018-Jun-13 Wed
| 4.73
| 4.8
| 4.73
| 4.73
| 15,726
| ###
| 76.5
| 76.5
| 0.3 |
2018-Jun-12 Tue
| 4.81
| 4.81
| 4.71
| 4.72
| 59,773
| ###
| ###
| ###
| 0.3 |
2018-Jun-08 Fri
| 4.76
| 4.8
| 4.74
| 4.79
| 30,971
| ###
| ###
| ###
| 0.3 |
2018-Jun-07 Thu
| 4.7
| 4.79
| ###
| 4.75
|
|
| ###
| ###
| ### |
2018-Jun-06 Wed
| 4.83
| 4.83
| ###
| 4.7
| 304,528
| ###
| 14.8
| 14.8
| 0.3 |
2018-Jun-05 Tue
| ###
| ###
| 4.84
| 4.84
| 64,853
| 156,944
| 18.7
| 18.7
| 0.3 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2018-May-31 Thu
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
| 13,240
| 0
| ###
| ###
| 0.0 |
2018-May-29 Tue
| 5
| ###
| ###
| 5
|
|
| 70.7
| 70.7
| 0.4 |
2018-May-28 Mon
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2018-May-25 Fri
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-24 Thu
| 5
| ###
| ###
| 5
| 54,748
| 0
| ###
| ###
| 0.4 |
2018-May-23 Wed
| ###
| 5
| ###
| ###
| 23,324
| ###
| 74.1
| 74.1
| 0.0 |
2018-May-22 Tue
| ###
| ###
| ###
| ###
| 53,381
| 0
| ###
| ###
| 0.0 |
2018-May-21 Mon
| ###
| ###
| 5
| 5
| 60,575
| ###
| ###
| ###
| 0.4 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
| 20,979
| 0
| 31.4
| 31.4
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| ###
| 908,850
| 0
| ###
| ###
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
| 17,324
| 0
| 29.3
| 29.3
| 0.0 |
2018-May-08 Tue
| ###
| 5.2
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2018-May-07 Mon
| 5.2
| ###
| ###
| 5.2
| 30,885
| 0
| 72.4
| 72.4
| ### |
2018-May-04 Fri
| 5.21
| 5.21
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2018-May-03 Thu
| 5.2
| 5.22
| ###
| 5.21
|
|
| 70.0
| 70.0
| 0.4 |
2018-May-02 Wed
| ###
| 5.22
| ###
| 5.2
|
|
| 85.8
| 85.8
| ### |
2018-May-01 Tue
| 5.2
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 5.2
| 5.22
| ###
| 5.2
|
|
| ###
| ###
| ### |
2018-Apr-27 Fri
| ###
| 5.21
| ###
| 5.2
| 76,851
| ###
| 89.9
| 89.9
| ### |
2018-Apr-26 Thu
| 5.2
| 5.2
| 5
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2018-Apr-24 Tue
| ###
| ###
| ###
| ###
| 317,151
| 0
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| 5.5
| 5.52
| ###
| ###
| 42,421
| 117,081
| 15.3
| 15.3
| 0.0 |
2018-Apr-20 Fri
| 5.54
| 5.58
| 5.45
| 5.45
|
|
| 20.2
| 20.2
| ### |
2018-Apr-19 Thu
| 5.55
| 5.55
| 5.45
| 5.53
| 32,972
| 181,346
| ###
| ###
| ### |
2018-Apr-18 Wed
| 5.51
| 5.58
| 5.49
| 5.51
|
|
| 68.2
| 68.2
| ### |
2018-Apr-17 Tue
| 5.48
| 5.48
| ###
| 5.48
|
|
| 70.4
| 70.4
| ### |
2018-Apr-16 Mon
| 5.44
| 5.48
| 5.42
| 5.44
| 18,223
| ###
| 71.9
| 71.9
| 0.4 |
2018-Apr-13 Fri
| 5.47
| 5.47
| ###
| 5.41
|
|
| ###
| ###
| ### |
2018-Apr-12 Thu
| 5.56
| 5.58
| 5.42
| 5.44
|
|
| ###
| ###
| 0.4 |
2018-Apr-11 Wed
| 5.51
| 5.58
| 5.51
| 5.58
|
|
| ###
| ###
| 0.4 |
2018-Apr-10 Tue
| 5.43
| 5.53
| 5.43
| 5.5
|
|
| 80.2
| 80.2
| 0.4 |
2018-Apr-09 Mon
| 5.58
| 5.58
| 5.43
| 5.43
| 291,578
| ###
| 16.2
| 16.2
| 0.4 |
2018-Apr-06 Fri
| 5.42
| 5.58
| ###
| 5.58
| 56,678
| ###
| ###
| ###
| 0.4 |
2018-Apr-05 Thu
| 5.43
| 5.44
| ###
| 5.42
| 32,545
| 88,522
| ###
| ###
| 0.4 |
2018-Apr-04 Wed
| 5.48
| 5.48
| ###
| ###
| 98,626
| ###
| 19.9
| 19.9
| 0.0 |
2018-Apr-03 Tue
| 5.56
| 5.56
| ###
| 5.46
| 28,643
| 79,627
| ###
| ###
| ### |
2018-Mar-29 Thu
| 5.44
| 5.58
| ###
| 5.58
| 69,272
| ###
| 87.7
| 87.7
| 0.4 |
2018-Mar-28 Wed
| 5.56
| 5.56
| 5.44
| 5.44
| 26,489
| 145,689
| 21.4
| 21.4
| 0.4 |
2018-Mar-27 Tue
| ###
| ###
| ###
| 5.57
|
|
| ###
| ###
| 0.4 |
2018-Mar-26 Mon
| ###
| 5.49
| ###
| 5.43
| 61,484
| 168,773
| ###
| ###
| 0.4 |
2018-Mar-23 Fri
| 5.51
| 5.52
| 5.4
| 5.46
|
|
| ###
| ###
| ### |
2018-Mar-22 Thu
| 5.49
| 5.49
| 5.43
| 5.46
| 23,120
| ###
| 30.0
| 30.0
| ### |
2018-Mar-21 Wed
| 5.7
| 5.74
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2018-Mar-20 Tue
| 5.57
| 5.7
| 5.42
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2018-Mar-19 Mon
| ###
| 5.56
| ###
| 5.55
| 107,984
| ###
| ###
| ###
| ### |
2018-Mar-16 Fri
| ###
| 5.44
| ###
| ###
| 114,082
| ###
| 31.9
| 31.9
| 0.0 |
2018-Mar-15 Thu
| ###
| 5.45
| ###
| ###
| 31,388
| ###
| 74.8
| 74.8
| 0.0 |
2018-Mar-14 Wed
| ###
| 5.42
| 5.29
| ###
| 78,850
| 422,241
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| ###
| 5.42
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| ###
| 5.42
| 5.22
| ###
| 94,528
| 502,888
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| 5.26
| 5.26
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2018-Mar-07 Wed
| 5.28
| ###
| 5.23
| 5.27
|
|
| 40.3
| 40.3
| ### |
2018-Mar-06 Tue
| ###
| ###
| 5.28
| 5.28
| 95,075
| ###
| 20.2
| 20.2
| 0.4 |
2018-Mar-05 Mon
| ###
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| 5.45
| 5.46
|
|
| 9.4
| 9.4
| ### |
2018-Mar-01 Thu
| 5.58
| 5.8
| 5.555
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| 5.45
| 5.55
| 5.45
| 5.55
| 105,889
| 582,389
| 82.7
| 82.7
| ### |
2018-Feb-27 Tue
| 5.47
| 5.5
| 5.42
| 5.45
| 586,645
| 3,203,081
| 39.2
| 39.2
| ### |
2018-Feb-26 Mon
| ###
| 5.47
| ###
| 5.45
|
|
| ###
| ###
| ### |
2018-Feb-23 Fri
| ###
| 5.47
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2018-Feb-22 Thu
| ###
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| 5.45
| 5.49
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2018-Feb-20 Tue
| 5.45
| 5.57
| 5.41
| 5.53
| 233,484
| 1,281,827
| 84.0
| 84.0
| ### |
2018-Feb-19 Mon
| 5.44
| 5.54
| ###
| 5.45
| 251,528
| ###
| ###
| ###
| ### |
2018-Feb-16 Fri
| ###
| 5.47
| ###
| 5.47
|
|
| 96.5
| 96.5
| ### |
2018-Feb-15 Thu
| ###
| ###
| 4.89
| ###
| 1,837,854
| 4,493,553
| 70.0
| 70.0
| 0.0 |
2018-Feb-14 Wed
| 5.5
| 5.52
| ###
| ###
| 1,509,484
| 4,166,175
| 4.9
| 4.9
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2018-Feb-12 Mon
| 6
| ###
| ###
| ###
| 80,784
| 0
| 41.8
| 41.8
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| 6
| ###
| 177,254
| ###
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| 6.26
|
|
| 77.8
| 77.8
| 0.4 |
2018-Feb-07 Wed
| 6.28
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| 6.27
| 6.4
| ###
| 6.28
| 1,554,622
| ###
| 82.0
| 82.0
| 0.4 |
2018-Feb-05 Mon
| 6.45
| 6.5
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2018-Feb-02 Fri
| 6.78
| 6.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| 6.8
| ###
| ###
| 6.8
| 177,571
| 0
| ###
| ###
| 0.5 |
2018-Jan-31 Wed
| ###
| 6.79
| 6.28
| 6.7
|
|
| 96.3
| 96.3
| 0.5 |
2018-Jan-30 Tue
| ###
| ###
| 6.24
| 6.29
|
|
| 34.9
| 34.9
| ### |
2018-Jan-29 Mon
| 6.29
| ###
| ###
| ###
| 96,080
| 0
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| 6.44
| 6.44
| 6.29
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2018-Jan-24 Wed
| 6.58
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2018-Jan-23 Tue
| 6.51
| 6.59
| 6.43
| 6.53
| 92,429
| ###
| 67.7
| 67.7
| ### |
2018-Jan-22 Mon
| 6.48
| 6.5
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2018-Jan-19 Fri
| 6.55
| 6.55
| 6.47
| 6.52
| 43,928
| 285,971
| ###
| ###
| 0.5 |
2018-Jan-18 Thu
| 6.44
| ###
| 6.44
| 6.5
| 60,471
| ###
| ###
| ###
| 0.5 |
2018-Jan-17 Wed
| ###
| 6.4
| ###
| 6.4
| 66,522
| 212,870
| 73.2
| 73.2
| 0.5 |
2018-Jan-16 Tue
| ###
| ###
| ###
| 6.4
| 147,627
| 0
| 14.0
| 14.0
| 0.5 |
2018-Jan-15 Mon
| 6.8
| 6.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| 6.85
| ###
| 6.75
| 6.8
| 54,329
| ###
| ###
| ###
| 0.5 |
2018-Jan-11 Thu
| 6.82
| 6.88
| 6.77
| 6.85
|
|
| ###
| ###
| ### |
2018-Jan-02 Tue
| ###
| 6.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| 6.5
| 6.83
| 6.48
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2017-Dec-27 Wed
| 6.48
| 6.5
| 6.42
| 6.5
| 43,773
| 282,773
| ###
| ###
| 0.5 |
2017-Dec-22 Fri
| 6.48
| 6.49
| 6.47
| 6.49
|
|
| 67.8
| 67.8
| ### |
2017-Dec-21 Thu
| 6.5
| 6.5
| 6.44
| 6.49
|
|
| ###
| ###
| ### |
2017-Dec-20 Wed
| 6.48
| 6.5
| ###
| 6.47
|
|
| ###
| ###
| 0.5 |
2017-Dec-19 Tue
| ###
| 6.48
| ###
| 6.48
|
|
| 89.1
| 89.1
| 0.5 |
2017-Dec-18 Mon
| ###
| ###
| 6.21
| 6.25
| 70,371
| ###
| 28.3
| 28.3
| ### |
2017-Dec-15 Fri
| ###
| ###
| 6.29
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2017-Dec-08 Fri
| 6.4
| 6.49
| 6.26
| 6.27
| 31,074
| ###
| ###
| ###
| 0.4 |
2017-Dec-07 Thu
| ###
| 6.4
| 6.28
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2017-Dec-06 Wed
| 6.45
| 6.45
| ###
| ###
| 14,849
| 47,888
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| 6.46
| 6.49
| 6.4
| 6.45
| 64,187
| 413,685
| ###
| ###
| ### |
2017-Dec-04 Mon
| 6.45
| 6.5
| 6.42
| 6.46
| 41,822
| 270,170
| ###
| ###
| ### |
2017-Dec-01 Fri
| 6.4
| 6.5
| 6.4
| 6.4
|
|
| 67.7
| 67.7
| 0.5 |
2017-Nov-30 Thu
| 6.5
| 6.5
| 6.4
| 6.4
|
|
| 24.1
| 24.1
| 0.5 |
2017-Nov-29 Wed
| 6.4
| 6.52
| ###
| 6.5
|
|
| 79.8
| 79.8
| 0.5 |
2017-Nov-28 Tue
| ###
| 6.4
| ###
| 6.4
| 41,970
| ###
| ###
| ###
| 0.5 |
2017-Nov-27 Mon
| ###
| ###
| 6.285
| ###
| 288,681
| 907,180
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| 6.2
| ###
| 6.2
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2017-Nov-23 Thu
| ###
| 6.24
| ###
| ###
| 50,377
| 157,176
| 80.5
| 80.5
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| ###
| ###
| 175,983
| 0
| 68.9
| 68.9
| 0.0 |
2017-Nov-21 Tue
| ###
| 6.25
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| ###
| ###
| 582,720
| 0
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| ###
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| 5.72
| ###
| 5.72
| 5.86
|
|
| ###
| ###
| 0.4 |
2017-Nov-15 Wed
| ###
| 5.85
| ###
| 5.72
|
|
| 81.6
| 81.6
| 0.4 |
2017-Nov-14 Tue
| 5.57
| 5.87
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| 5.47
| 5.52
|
|
| 16.5
| 16.5
| 0.4 |
2017-Nov-10 Fri
| ###
| 5.79
| 5.58
| ###
| 68,041
| ###
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| 5.71
| 5.75
| ###
| ###
| 97,682
| ###
| 30.0
| 30.0
| 0.0 |
2017-Nov-08 Wed
| 5.7
| 5.77
| ###
| 5.76
|
|
| ###
| ###
| ### |
2017-Nov-07 Tue
| 5.85
| 5.85
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2017-Nov-06 Mon
| 5.75
| 5.87
| 5.71
| 5.81
|
|
| 77.5
| 77.5
| ### |
2017-Nov-03 Fri
| 5.79
| 5.825
| 5.76
| 5.8
| 62,227
| 360,449
| 64.6
| 64.6
| 0.4 |
2017-Nov-02 Thu
| ###
| 5.8
| ###
| 5.78
|
|
| ###
| ###
| 0.4 |
2017-Nov-01 Wed
| 5.86
| 5.88
| ###
| 5.7
| 167,476
| 492,379
| 15.2
| 15.2
| 0.4 |
2017-Oct-31 Tue
| 5.8
| 5.925
| 5.8
| 5.86
| 383,284
| ###
| ###
| ###
| 0.4 |
2017-Oct-30 Mon
| 5.58
| ###
| 5.55
| 5.8
| 136,950
| ###
| 90.5
| 90.5
| 0.4 |
2017-Oct-27 Fri
| 5.49
| 5.58
| 5.47
| 5.58
|
|
| ###
| ###
| 0.4 |
2017-Oct-26 Thu
| ###
| 5.49
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
| 96,550
| 0
| 28.1
| 28.1
| 0.0 |
2017-Oct-24 Tue
| 5.45
| 5.48
| ###
| ###
| 133,841
| 366,724
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| 5.42
| 5.45
| 5.42
| 5.43
| 43,542
| 236,650
| ###
| ###
| 0.4 |
2017-Oct-20 Fri
| 5.5
| 5.5
| 5.41
| 5.45
|
|
| ###
| ###
| ### |
2017-Oct-19 Thu
| 5.52
| 5.58
| 5.5
| 5.51
|
|
| ###
| ###
| ### |
2017-Oct-18 Wed
| 5.5
| 5.55
| 5.5
| 5.51
| 43,855
| ###
| 71.4
| 71.4
| ### |
2017-Oct-17 Tue
| 5.5
| 5.53
| 5.45
| 5.49
| 41,476
| ###
| ###
| ###
| 0.4 |
2017-Oct-16 Mon
| 5.49
| 5.52
| 5.46
| 5.49
|
|
| ###
| ###
| 0.4 |
2017-Oct-13 Fri
| 5.55
| 5.55
| 5.46
| 5.48
| 44,344
| ###
| 18.6
| 18.6
| ### |
2017-Oct-12 Thu
| 5.57
| 5.57
| 5.52
| 5.53
| 44,289
| 245,582
| ###
| ###
| ### |
2017-Oct-11 Wed
| 5.55
| 5.58
| 5.52
| 5.54
| 53,946
| ###
| ###
| ###
| 0.4 |
2017-Oct-10 Tue
| 5.5
| ###
| 5.48
| 5.55
| 91,443
| 250,553
| 76.2
| 76.2
| ### |
2017-Oct-09 Mon
| 5.48
| 5.5
| 5.45
| 5.48
| 46,680
| 255,572
| ###
| ###
| ### |
2017-Oct-06 Fri
| 5.5
| 5.5
| 5.43
| 5.48
|
|
| 25.9
| 25.9
| ### |
2017-Oct-05 Thu
| 5.49
| 5.5
| 5.45
| 5.48
| 19,624
| 107,441
| ###
| ###
| ### |
2017-Oct-04 Wed
| 5.43
| 5.52
| 5.43
| 5.45
|
|
| ###
| ###
| ### |
2017-Oct-03 Tue
| 5.49
| 5.5
| 5.4
| 5.43
|
|
| ###
| ###
| 0.4 |
2017-Oct-02 Mon
| 5.46
| 5.51
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2017-Sep-29 Fri
| 5.49
| 5.49
| 5.41
| 5.41
|
|
| ###
| ###
| ### |
2017-Sep-28 Thu
| 5.46
| 5.52
| 5.44
| 5.49
| 60,328
| ###
| ###
| ###
| 0.4 |
2017-Sep-27 Wed
| 5.5
| 5.55
| 5.43
| 5.43
| 66,823
| 366,858
| ###
| ###
| 0.4 |
2017-Sep-26 Tue
| 5.48
| 5.52
| ###
| 5.43
|
|
| 27.8
| 27.8
| 0.4 |
2017-Sep-25 Mon
| 5.55
| ###
| 5.47
| 5.48
|
|
| 23.0
| 23.0
| ### |
2017-Sep-22 Fri
| ###
| ###
| ###
| 5.55
| 217,321
| 0
| 90.0
| 90.0
| ### |
2017-Sep-21 Thu
| 5.2
| ###
| ###
| ###
| 144,041
| 0
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| 5.23
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| 5.22
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2017-Sep-18 Mon
| ###
| ###
| ###
| ###
| 353,555
| 0
| 94.9
| 94.9
| 0.0 |
2017-Sep-15 Fri
| 4.89
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| ###
| 5
| 4.87
| ###
| 134,478
| 663,648
| 28.9
| 28.9
| 0.0 |
2017-Sep-13 Wed
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2017-Sep-11 Mon
| 5
| ###
| ###
| 5
| 73,174
| 0
| 68.9
| 68.9
| 0.4 |
2017-Sep-08 Fri
| 5
| ###
| ###
| ###
| 20,455
| 0
| 25.0
| 25.0
| 0.0 |
2017-Sep-07 Thu
| 5
| ###
| ###
| ###
| 307,023
| 0
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| ###
| ###
| ###
| ###
| 81,947
| 0
| 14.5
| 14.5
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| ###
| ###
| 79,074
| 0
| 31.1
| 31.1
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| 5.055
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| ###
| 99,388
| 0
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| ###
| ###
| 41,974
| 0
| 71.4
| 71.4
| 0.0 |
2017-Aug-29 Tue
| 5.27
| 5.29
| ###
| ###
| 145,841
| 385,749
| 11.5
| 11.5
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| ###
| 5.23
|
|
| 82.8
| 82.8
| ### |
2017-Aug-25 Fri
| ###
| 5.25
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2017-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2017-Aug-23 Wed
| ###
| ###
| ###
| ###
| 99,521
| 0
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| 5.42
| 5.49
| 5.27
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2017-Aug-21 Mon
| 5.41
| 5.48
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2017-Aug-18 Fri
| ###
| 5.4
| 5.24
| 5.4
|
|
| ###
| ###
| 0.4 |
2017-Aug-17 Thu
| ###
| 5.44
| ###
| 5.25
| 313,853
| 853,680
| ###
| ###
| 0.4 |
2017-Aug-16 Wed
| ###
| ###
| ###
| ###
| 190,848
| 0
| 85.7
| 85.7
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| ###
| ###
| 141,026
| 0
| 83.2
| 83.2
| 0.0 |
2017-Aug-14 Mon
| ###
| 4.8
| ###
| 4.8
| 48,189
| 115,653
| 91.4
| 91.4
| 0.3 |
2017-Aug-11 Fri
| 4.71
| 4.71
| ###
| ###
| 230,475
| ###
| 26.2
| 26.2
| 0.0 |
2017-Aug-10 Thu
| ###
| 4.71
| ###
| 4.7
| 66,223
| 155,955
| ###
| ###
| 0.3 |
2017-Aug-09 Wed
| 4.71
| 4.71
| ###
| ###
| 43,289
| 101,945
| 27.4
| 27.4
| 0.0 |
2017-Aug-08 Tue
| 4.7
| 4.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| 4.8
| 4.8
| ###
| 4.71
| 21,643
| 51,943
| 16.1
| 16.1
| ### |
2017-Aug-04 Fri
| 4.81
| 4.83
| ###
| 4.79
| 44,655
| 107,841
| 28.8
| 28.8
| 0.3 |
2017-Aug-03 Thu
| 4.79
| 4.84
| 4.73
| 4.83
| 25,473
| 121,888
| 76.3
| 76.3
| 0.3 |
2017-Aug-02 Wed
| ###
| 4.79
| ###
| 4.79
|
|
| 91.0
| 91.0
| 0.3 |
2017-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| ###
| 4.79
| ###
| ###
| 21,673
| ###
| 79.1
| 79.1
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2017-Jul-27 Thu
| 4.72
| 4.79
| ###
| 4.71
| 13,920
| ###
| ###
| ###
| ### |
2017-Jul-26 Wed
| 4.77
| 4.8
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2017-Jul-25 Tue
| 4.78
| 4.78
| 4.7
| 4.76
|
|
| 24.5
| 24.5
| ### |
2017-Jul-24 Mon
| 4.77
| 4.88
| ###
| 4.78
| 301,223
| 734,984
| ###
| ###
| ### |
2017-Jul-21 Fri
| 4.84
| 4.85
| 4.77
| 4.78
|
|
| 16.5
| 16.5
| ### |
2017-Jul-20 Thu
| 4.82
| 4.87
| 4.82
| 4.84
| 25,475
| 123,426
| ###
| ###
| 0.3 |
2017-Jul-19 Wed
| 4.85
| 4.85
| 4.76
| 4.81
| 28,974
| 139,220
| 25.6
| 25.6
| ### |
2017-Jul-18 Tue
| ###
| ###
| 4.775
| 4.79
| 51,481
| ###
| ###
| ###
| 0.3 |
2017-Jul-17 Mon
| 4.88
| ###
| ###
| ###
| 44,723
| 0
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| ###
| 4.84
| 165,279
| 0
| 93.7
| 93.7
| 0.3 |
2017-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2017-Jul-12 Wed
| 4.25
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| 4.25
| 4.26
| 4.22
| 4.25
| 770,189
| ###
| ###
| ###
| ### |
2017-Jul-10 Mon
| 4.2
| 4.27
| ###
| 4.27
|
|
| 86.7
| 86.7
| ### |
2017-Jul-07 Fri
| 4.25
| 4.25
| ###
| 4.2
| 26,678
| ###
| ###
| ###
| ### |
2017-Jul-06 Thu
| 4.23
| 4.26
| ###
| 4.2
|
|
| 26.2
| 26.2
| ### |
2017-Jul-05 Wed
| 4.25
| 4.27
| ###
| 4.2
| 30,388
| 64,878
| ###
| ###
| ### |
2017-Jul-04 Tue
| ###
| ###
| 4.2
| 4.27
| 98,053
| ###
| ###
| ###
| ### |
2017-Jul-03 Mon
| ###
| ###
| 4.29
| ###
| 33,283
| ###
| 37.4
| 37.4
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| ###
| ###
| 54,057
| 0
| 33.4
| 33.4
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2017-Jun-28 Wed
| ###
| ###
| 4.29
| ###
| 135,642
| 290,952
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| 4.44
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| 4.45
| 4.47
| 4.41
| 4.45
|
|
| 74.4
| 74.4
| 0.3 |
2017-Jun-23 Fri
| 4.46
| 4.53
| 4.42
| 4.46
| 55,186
| 246,957
| ###
| ###
| 0.3 |
2017-Jun-22 Thu
| 4.48
| 4.51
| 4.43
| 4.44
| 53,044
| ###
| 23.4
| 23.4
| 0.3 |
2017-Jun-21 Wed
| 4.48
| 4.49
| 4.42
| 4.48
|
|
| ###
| ###
| ### |
2017-Jun-20 Tue
| 4.45
| 4.49
| 4.42
| 4.48
| 28,247
| 125,840
| ###
| ###
| ### |
2017-Jun-19 Mon
| 4.45
| 4.49
| ###
| 4.44
|
|
| 30.9
| 30.9
| 0.3 |
2017-Jun-16 Fri
| 4.5
| 4.5
| 4.43
| 4.45
| 21,189
| ###
| 19.5
| 19.5
| 0.3 |
2017-Jun-15 Thu
| 4.52
| 4.52
| 4.41
| 4.5
| 34,678
| ###
| ###
| ###
| ### |
2017-Jun-14 Wed
| 4.55
| 4.55
| 4.47
| 4.53
| 48,424
| ###
| ###
| ###
| ### |
2017-Jun-13 Tue
| 4.55
| 4.55
| 4.52
| 4.55
|
|
| 66.3
| 66.3
| 0.3 |
2017-Jun-09 Fri
| 4.55
| 4.57
| 4.52
| 4.54
|
|
| ###
| ###
| 0.3 |
2017-Jun-08 Thu
| ###
| 4.59
| ###
| 4.51
|
|
| ###
| ###
| 0.3 |
2017-Jun-07 Wed
| 4.28
| ###
| 4.2
| ###
| 50,045
| ###
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| ###
| 4.29
| ###
| 4.29
|
|
| ###
| ###
| ### |
2017-Jun-05 Mon
| ###
| 4.21
| ###
| ###
| 80,028
| 168,458
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| 4.23
| 4.23
| ###
| ###
| 57,087
| ###
| ###
| ###
| 0.0 |
2017-May-31 Wed
| 4.26
| 4.28
| ###
| 4.24
| 85,389
| ###
| ###
| ###
| 0.3 |
2017-May-30 Tue
| ###
| ###
| 4.21
| 4.28
| 42,683
| 89,847
| 20.2
| 20.2
| 0.3 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
| 46,978
| 0
| ###
| ###
| 0.0 |
2017-May-26 Fri
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-25 Thu
| ###
| 4.41
| ###
| 4.41
|
|
| 78.4
| 78.4
| ### |
2017-May-24 Wed
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-23 Tue
| 4.41
| 4.44
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2017-May-22 Mon
| ###
| 4.41
| ###
| 4.41
| 48,977
| ###
| 74.9
| 74.9
| ### |
2017-May-19 Fri
| 4.4
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| 4.4
| ###
| 4.4
| 34,344
| 75,556
| ###
| ###
| 0.3 |
2017-May-17 Wed
| ###
| 4.4
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2017-May-16 Tue
| ###
| ###
| ###
| ###
| 8,082
| 0
| 75.7
| 75.7
| 0.0 |
2017-May-15 Mon
| 4.45
| 4.45
| ###
| ###
| 59,276
| 131,889
| 22.0
| 22.0
| 0.0 |
2017-May-12 Fri
| 4.46
| 4.46
| ###
| 4.45
| 40,150
| ###
| 36.4
| 36.4
| 0.3 |
2017-May-11 Thu
| ###
| 4.48
| ###
| 4.47
| 52,729
| ###
| ###
| ###
| ### |
2017-May-10 Wed
| 4.42
| 4.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-09 Tue
| 4.45
| 4.53
| 4.42
| 4.42
|
|
| ###
| ###
| 0.3 |
2017-May-08 Mon
| 4.58
| ###
| 4.4
| 4.4
| 82,586
| 181,689
| ###
| ###
| 0.3 |
2017-May-05 Fri
| 4.5
| ###
| 4.46
| ###
| 100,085
| 223,189
| ###
| ###
| 0.0 |
2017-May-04 Thu
| 4.45
| 4.5
| 4.4
| 4.43
|
|
| ###
| ###
| ### |
2017-May-03 Wed
| 4.46
| 4.49
| 4.43
| 4.47
|
|
| 74.5
| 74.5
| ### |
2017-May-02 Tue
| ###
| 4.47
| ###
| 4.42
| 38,545
| 86,148
| 79.9
| 79.9
| 0.3 |
2017-May-01 Mon
| 4.43
| 4.43
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2017-Apr-28 Fri
| 4.49
| 4.49
| 4.42
| 4.44
|
|
| 22.3
| 22.3
| 0.3 |
2017-Apr-27 Thu
| 4.57
| ###
| 4.5
| 4.54
|
|
| 25.4
| 25.4
| 0.3 |
2017-Apr-26 Wed
| 4.7
| 4.7
| ###
| ###
| 25,479
| 59,875
| 22.5
| 22.5
| 0.0 |
2017-Apr-24 Mon
| 4.72
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-21 Fri
| ###
| 4.72
| 4.55
| 4.72
| 25,525
| ###
| 85.2
| 85.2
| 0.3 |
2017-Apr-20 Thu
| ###
| 4.7
| ###
| ###
| 144,979
| ###
| 17.4
| 17.4
| 0.0 |
2017-Apr-19 Wed
| ###
| 4.7
| ###
| 4.7
|
|
| 80.0
| 80.0
| 0.3 |
2017-Apr-18 Tue
| 4.7
| 4.75
| ###
| ###
| 30,683
| 72,872
| 39.6
| 39.6
| 0.0 |
2017-Apr-13 Thu
| 4.55
| 4.74
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| 4.59
| 4.59
| 4.42
| 4.52
|
|
| 23.3
| 23.3
| 0.3 |
2017-Apr-11 Tue
| ###
| ###
| 4.57
| 4.59
| 15,645
| 35,748
| ###
| ###
| 0.3 |
2017-Apr-10 Mon
| 4.56
| ###
| 4.54
| ###
| 36,044
| ###
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| 4.74
| 4.75
| ###
| ###
| 140,342
| ###
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| 4.74
| 4.77
| 4.74
| 4.75
|
|
| 73.8
| 73.8
| ### |
2017-Apr-05 Wed
| 4.74
| 4.77
| 4.74
| 4.75
| 11,424
| 54,321
| ###
| ###
| ### |
2017-Apr-04 Tue
| 4.77
| 4.77
| 4.74
| 4.745
| 22,643
| ###
| 29.1
| 29.1
| 0.3 |
2017-Apr-03 Mon
| 4.76
| 4.78
| 4.74
| 4.77
|
|
| 73.3
| 73.3
| ### |
2017-Mar-31 Fri
| 4.74
| 4.78
| 4.74
| 4.76
| 13,470
| ###
| 72.2
| 72.2
| ### |
2017-Mar-30 Thu
| 4.76
| 4.77
| 4.74
| 4.74
|
|
| 30.0
| 30.0
| 0.3 |
2017-Mar-29 Wed
| 4.73
| 4.78
| 4.7
| 4.76
| 41,058
| ###
| ###
| ###
| ### |
2017-Mar-28 Tue
| 4.72
| 4.79
| 4.71
| 4.75
| 44,953
| 213,526
| ###
| ###
| ### |
2017-Mar-27 Mon
| 4.76
| 4.77
| 4.72
| 4.72
|
|
| ###
| ###
| 0.3 |
2017-Mar-24 Fri
| ###
| 4.77
| ###
| 4.76
|
|
| 84.7
| 84.7
| ### |
2017-Mar-23 Thu
| 4.7
| 4.76
| ###
| 4.72
| 40,454
| 96,280
| ###
| ###
| 0.3 |
2017-Mar-22 Wed
| 4.75
| 4.76
| ###
| 4.72
|
|
| 34.9
| 34.9
| 0.3 |
2017-Mar-21 Tue
| 4.7
| 4.77
| 4.7
| 4.73
|
|
| 73.7
| 73.7
| 0.3 |
2017-Mar-20 Mon
| 4.76
| 4.77
| 4.7
| 4.71
| 162,252
| ###
| 24.8
| 24.8
| ### |
2017-Mar-17 Fri
| 4.75
| 4.78
| 4.75
| 4.77
|
|
| 72.1
| 72.1
| ### |
2017-Mar-16 Thu
| 4.8
| 4.84
| 4.75
| 4.75
| 46,285
| ###
| 21.0
| 21.0
| ### |
2017-Mar-15 Wed
| ###
| 4.84
| ###
| 4.79
|
|
| ###
| ###
| 0.3 |
2017-Mar-14 Tue
| 4.71
| 4.71
| ###
| ###
| 56,542
| 133,156
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| 4.75
| 4.75
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2017-Mar-10 Fri
| 4.75
| 4.75
| 4.7
| 4.74
|
|
| ###
| ###
| 0.3 |
2017-Mar-09 Thu
| 4.78
| 4.78
| 4.73
| 4.75
|
|
| ###
| ###
| ### |
2017-Mar-08 Wed
| 4.72
| 4.78
| 4.72
| 4.78
| 85,926
| 408,148
| ###
| ###
| ### |
2017-Mar-07 Tue
| 4.71
| 4.77
| 4.71
| 4.73
|
|
| ###
| ###
| 0.3 |
2017-Mar-06 Mon
| 4.78
| 4.78
| 4.71
| 4.71
| 27,883
| ###
| 22.3
| 22.3
| ### |
2017-Mar-03 Fri
| 4.73
| 4.88
| 4.73
| 4.73
|
|
| 70.1
| 70.1
| 0.3 |
2017-Mar-02 Thu
| ###
| 4.74
| ###
| 4.74
|
|
| 78.5
| 78.5
| 0.3 |
2017-Mar-01 Wed
| ###
| 4.72
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2017-Feb-28 Tue
| ###
| 4.73
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2017-Feb-27 Mon
| ###
| 4.7
| 4.58
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| 4.59
| ###
| 46,946
| 107,741
| 24.8
| 24.8
| 0.0 |
2017-Feb-23 Thu
| ###
| 4.7
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2017-Feb-22 Wed
| ###
| 4.7
| ###
| 4.7
|
|
| 74.8
| 74.8
| 0.3 |
2017-Feb-21 Tue
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2017-Feb-16 Thu
| 4.7
| 4.71
| ###
| ###
| 40,941
| ###
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| 4.75
| 4.75
| ###
| 4.7
| 71,545
| ###
| ###
| ###
| 0.3 |
2017-Feb-14 Tue
| 4.8
| 4.85
| 4.57
| 4.75
|
|
| 23.4
| 23.4
| ### |
2017-Feb-13 Mon
| 4.87
| 4.88
| 4.82
| 4.83
|
|
| 24.8
| 24.8
| 0.3 |
2017-Feb-10 Fri
| 4.85
| ###
| 4.82
| 4.86
| 122,688
| 295,678
| 65.0
| 65.0
| 0.3 |
2017-Feb-09 Thu
| 4.81
| 4.85
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
2017-Feb-08 Wed
| 4.77
| 4.81
| 4.76
| 4.81
|
|
| ###
| ###
| ### |
2017-Feb-07 Tue
| ###
| ###
| 4.75
| 4.75
| 208,921
| 496,187
| 8.9
| 8.9
| ### |
2017-Feb-06 Mon
| 4.8
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| 4.8
| ###
| 4.73
| 4.8
|
|
| 72.4
| 72.4
| 0.3 |
2017-Feb-02 Thu
| 4.88
| ###
| 4.7
| 4.8
|
|
| ###
| ###
| 0.3 |
2017-Feb-01 Wed
| ###
| ###
| ###
| 4.85
| 79,822
| 0
| 93.8
| 93.8
| ### |
2017-Jan-31 Tue
| 4.55
| 4.55
| 4.55
| 4.55
| 0
|
|
|
| 0.3 |
2017-Jan-30 Mon
| 4.56
| ###
| 4.55
| 4.55
| 14,124
| ###
| 39.6
| 39.6
| 0.3 |
2017-Jan-27 Fri
| ###
| 4.7
| 4.56
| 4.57
| 23,824
| ###
| 13.6
| 13.6
| ### |
2017-Jan-25 Wed
| ###
| 4.7
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| ###
| ###
| 9,222
| 0
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| ###
| 4.7
| ###
| ###
| 28,922
| ###
| 41.7
| 41.7
| 0.0 |
2017-Jan-20 Fri
| ###
| 4.7
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2017-Jan-19 Thu
| ###
| 4.7
| ###
| 4.7
|
|
| 87.5
| 87.5
| 0.3 |
2017-Jan-18 Wed
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| ###
| 4.71
| ###
| 4.71
|
|
| ###
| ###
| ### |
2017-Jan-16 Mon
| ###
| 4.79
| ###
| ###
| 20,174
| ###
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| 4.58
| 4.7
| 4.58
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2017-Jan-12 Thu
| 4.52
| ###
| 4.52
| 4.59
|
|
| ###
| ###
| 0.3 |
2017-Jan-11 Wed
| 4.53
| 4.56
| 4.52
| 4.52
| 17,771
| 80,680
| ###
| ###
| 0.3 |
2017-Jan-10 Tue
| 4.54
| 4.56
| 4.52
| 4.53
|
|
| 38.7
| 38.7
| ### |
2017-Jan-09 Mon
| 4.59
| ###
| 4.52
| 4.54
|
|
| ###
| ###
| 0.3 |
2017-Jan-06 Fri
| 4.58
| ###
| 4.57
| 4.58
|
|
| ###
| ###
| 0.3 |
2017-Jan-05 Thu
| ###
| ###
| 4.58
| 4.58
|
|
| ###
| ###
| 0.3 |
2017-Jan-04 Wed
| 4.74
| 4.75
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2017-Jan-03 Tue
| 4.75
| 4.75
| 4.7
| 4.74
|
|
| 25.4
| 25.4
| 0.3 |
2016-Dec-30 Fri
| 4.7
| 4.75
| ###
| 4.75
|
|
| ###
| ###
| ### |
2016-Dec-29 Thu
| 4.71
| 4.74
| ###
| 4.71
| 23,985
| 56,844
| ###
| ###
| ### |
|