End of day Prices (full format), 19200 Days for (MOE) MOELIS AUSTRALIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2021-Jun-04 Fri
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| 5.57
| ###
| 5.52
| ###
| 32,989
| 91,049
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| 5.7
| 5.7
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2021-Jun-01 Tue
| ###
| 5.7
| 5.55
| ###
| 32,183
| 181,029
| ###
| ###
| 0.0 |
2021-May-31 Mon
| 5.7
| 5.7
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2021-May-28 Fri
| 5.55
| 5.71
| 5.55
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2021-May-27 Thu
| 5.55
| ###
| 5.42
| 5.57
| 341,343
| ###
| 66.8
| 66.8
| 0.4 |
2021-May-26 Wed
| 5.46
| ###
| 5.42
| 5.54
|
|
| ###
| ###
| 0.4 |
2021-May-25 Tue
| 5.47
| 5.48
| ###
| 5.46
| 43,679
| 119,680
| ###
| ###
| ### |
2021-May-24 Mon
| 5.48
| 5.57
| 5.29
| 5.41
|
|
| 34.4
| 34.4
| ### |
2021-May-21 Fri
| ###
| 5.49
| ###
| 5.49
| 69,021
| ###
| 94.0
| 94.0
| 0.4 |
2021-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 59.5
| 59.5
| 0.0 |
2021-May-19 Wed
| 5.55
| 5.55
| ###
| ###
| 124,442
| 345,326
| ###
| ###
| 0.0 |
2021-May-18 Tue
| ###
| ###
| 5.4
| 5.5
|
|
| ###
| ###
| 0.4 |
2021-May-17 Mon
| 5.8
| 5.85
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-14 Fri
| ###
| ###
| ###
| 5.58
|
|
| 93.1
| 93.1
| 0.4 |
2021-May-13 Thu
| ###
| 5.4
| 5.29
| ###
|
|
| 46.4
| 46.4
| 0.0 |
2021-May-12 Wed
| 5.29
| 5.4
| 5.29
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2021-May-11 Tue
| ###
| 5.4
| ###
| ###
| 89,525
| ###
| ###
| ###
| 0.0 |
2021-May-10 Mon
| 5.27
| ###
| 5.26
| 5.4
|
|
| 82.5
| 82.5
| 0.4 |
2021-May-07 Fri
| 5.27
| 5.29
| ###
| 5.25
|
|
| 36.7
| 36.7
| 0.4 |
2021-May-06 Thu
| ###
| 5.28
| ###
| 5.28
| 37,975
| 100,254
| 88.2
| 88.2
| 0.4 |
2021-May-05 Wed
| 5.29
| 5.29
| ###
| 5.28
| 13,628
| 36,046
| ###
| ###
| 0.4 |
2021-May-04 Tue
| ###
| ###
| ###
| ###
| 623,628
| 0
| 78.6
| 78.6
| 0.0 |
2021-May-03 Mon
| 5.44
| 5.44
| 5.26
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2021-Apr-30 Fri
| ###
| 5.45
| ###
| 5.45
|
|
| 82.9
| 82.9
| ### |
2021-Apr-29 Thu
| 5.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| 5.25
| 5.46
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| 5.2
| 5.26
| ###
| 5.26
|
|
| 79.3
| 79.3
| 0.4 |
2021-Apr-26 Mon
| ###
| 5.25
| ###
| 5.2
|
|
| ###
| ###
| ### |
2021-Apr-23 Fri
| ###
| 5.25
| ###
| ###
| 31,979
| 83,944
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| ###
| ###
| 69,448
| 0
| 29.7
| 29.7
| 0.0 |
2021-Apr-19 Mon
| ###
| ###
| ###
| ###
| 68,486
| 0
| 40.0
| 40.0
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2021-Apr-15 Thu
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| ###
| ###
| 30,784
| 0
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2021-Apr-12 Mon
| 5.2
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| 5.27
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| 5.22
| 5.22
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2021-Apr-07 Wed
| 5.23
| 5.23
| ###
| ###
| 71,453
| 186,849
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 5.22
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| ###
| 5.2
| ###
| 5.2
| 87,582
| ###
| ###
| ###
| ### |
2021-Mar-31 Wed
| ###
| ###
| ###
| ###
| 149,150
| 0
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| ###
| 5.47
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 5.4
| 5.4
| 5.25
| ###
| 142,157
| 756,986
| 49.2
| 49.2
| 0.0 |
2021-Mar-26 Fri
| 5.45
| 5.49
| 5.25
| ###
| 122,476
| ###
| 19.7
| 19.7
| 0.0 |
2021-Mar-25 Thu
| 5.26
| 5.4
| 5.2
| 5.4
|
|
| ###
| ###
| 0.4 |
2021-Mar-24 Wed
| ###
| ###
| ###
| 5.26
|
|
| 91.7
| 91.7
| 0.4 |
2021-Mar-23 Tue
| ###
| ###
| ###
| ###
| 337,621
| 0
| ###
| ###
| 0.0 |
2021-Mar-22 Mon
| ###
| ###
| ###
| ###
| 299,978
| 0
| ###
| ###
| 0.0 |
2021-Mar-19 Fri
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| 5.2
| 5.2
| ###
| ###
| 395,774
| ###
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| ###
| 5.2
| 4.85
| 5.2
| 416,529
| 2,093,058
| 93.6
| 93.6
| ### |
2021-Mar-16 Tue
| ###
| 4.89
| ###
| 4.85
| 150,325
| 367,544
| 98.3
| 98.3
| ### |
2021-Mar-15 Mon
| 4.5
| 4.5
| ###
| ###
| 131,975
| 296,943
| 16.8
| 16.8
| 0.0 |
2021-Mar-12 Fri
| ###
| 4.5
| ###
| 4.5
|
|
| 81.2
| 81.2
| ### |
2021-Mar-11 Thu
| 4.45
| 4.45
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2021-Mar-10 Wed
| ###
| 4.5
| ###
| 4.4
|
|
| 74.6
| 74.6
| 0.3 |
2021-Mar-09 Tue
| 4.2
| ###
| ###
| ###
| 46,983
| 0
| 92.1
| 92.1
| 0.0 |
2021-Mar-08 Mon
| ###
| 4.45
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2021-Mar-05 Fri
| 4.28
| ###
| ###
| ###
| 95,974
| 0
| 77.0
| 77.0
| 0.0 |
2021-Mar-04 Thu
| ###
| ###
| 4.27
| ###
| 57,540
| 122,847
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| 4.43
| 4.43
| 4.26
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2021-Mar-02 Tue
| 4.46
| 4.49
| ###
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2021-Mar-01 Mon
| 4.4
| 4.5
| 4.355
| 4.42
|
|
| 68.6
| 68.6
| 0.3 |
2021-Feb-26 Fri
| 4.5
| ###
| ###
| 4.56
| 579,179
| 0
| 78.7
| 78.7
| 0.3 |
2021-Feb-25 Thu
| ###
| 4.76
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
2021-Feb-24 Wed
| ###
| ###
| ###
| ###
| 70,979
| 0
| 8.5
| 8.5
| 0.0 |
2021-Feb-23 Tue
| 4.8
| ###
| 4.71
| 4.84
|
|
| 72.8
| 72.8
| 0.3 |
2021-Feb-22 Mon
| 4.56
| ###
| 4.53
| ###
| 661,147
| ###
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| 4.73
| 4.75
| ###
| 4.56
|
|
| ###
| ###
| 0.3 |
2021-Feb-18 Thu
| 4.8
| 4.8
| ###
| 4.73
| 80,679
| 193,629
| ###
| ###
| 0.3 |
2021-Feb-17 Wed
| 4.5
| 4.825
| 4.5
| 4.75
|
|
| ###
| ###
| ### |
2021-Feb-16 Tue
| 4.59
| ###
| ###
| 4.57
| 133,448
| 0
| ###
| ###
| ### |
2021-Feb-15 Mon
| ###
| ###
| 4.55
| 4.57
| 91,746
| 208,722
| 26.1
| 26.1
| ### |
2021-Feb-12 Fri
| ###
| 4.75
| 4.5
| ###
|
|
| 44.0
| 44.0
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| ###
| ###
| 21,623
| 0
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| 4.52
| ###
| 4.52
| ###
| 53,740
| 121,452
| ###
| ###
| 0.0 |
2021-Feb-09 Tue
| ###
| 4.53
| ###
| 4.52
| 46,185
| ###
| ###
| ###
| 0.3 |
2021-Feb-08 Mon
| 4.44
| 4.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| 4.25
| 4.49
| 4.25
| 4.43
| 116,841
| ###
| 89.6
| 89.6
| ### |
2021-Feb-04 Thu
| 4.26
| ###
| 4.23
| 4.25
| 217,787
| ###
| 48.7
| 48.7
| ### |
2021-Feb-03 Wed
| 4.28
| ###
| 4.22
| 4.26
|
|
| 34.1
| 34.1
| 0.3 |
2021-Feb-02 Tue
| 4.25
| ###
| ###
| 4.26
| 51,158
| 0
| ###
| ###
| 0.3 |
2021-Feb-01 Mon
| ###
| ###
| 4.21
| 4.26
| 81,488
| ###
| ###
| ###
| 0.3 |
2021-Jan-29 Fri
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| 4.26
| ###
| 28,471
| 60,643
| 81.5
| 81.5
| 0.0 |
2021-Jan-27 Wed
| ###
| 4.4
| 4.2
| 4.4
|
|
| 85.5
| 85.5
| 0.3 |
2021-Jan-25 Mon
| 4.43
| 4.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| 4.54
| ###
| 4.46
| 4.46
| 33,127
| 73,873
| ###
| ###
| 0.3 |
2021-Jan-21 Thu
| ###
| ###
| 4.53
| 4.53
|
|
| ###
| ###
| ### |
2021-Jan-20 Wed
| 4.55
| 4.77
| 4.46
| 4.73
| 25,826
| 119,186
| 86.4
| 86.4
| 0.3 |
2021-Jan-19 Tue
| 4.45
| 4.55
| 4.42
| 4.55
| 22,227
| 99,688
| 80.9
| 80.9
| 0.3 |
2021-Jan-18 Mon
| 4.55
| ###
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2021-Jan-15 Fri
| ###
| ###
| 4.58
| 4.58
| 57,554
| ###
| 22.4
| 22.4
| 0.3 |
2021-Jan-14 Thu
| 4.86
| 4.86
| ###
| ###
| 30,846
| 74,955
| 7.6
| 7.6
| 0.0 |
2021-Jan-13 Wed
| 4.71
| 4.8
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2021-Jan-12 Tue
| 4.79
| 4.79
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2021-Jan-11 Mon
| ###
| 4.73
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2021-Jan-08 Fri
| ###
| 4.85
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2021-Jan-07 Thu
| 4.56
| ###
| 4.51
| 4.55
| 52,926
| 119,348
| ###
| ###
| 0.3 |
2021-Jan-06 Wed
| ###
| ###
| 4.46
| 4.51
|
|
| ###
| ###
| 0.3 |
2021-Jan-05 Tue
| ###
| ###
| 4.53
| 4.54
| 37,372
| 84,647
| 24.0
| 24.0
| 0.3 |
2021-Jan-04 Mon
| 4.8
| 4.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| 4.75
| 4.75
| 23,675
| 56,228
| ###
| ###
| ### |
2020-Dec-30 Wed
| ###
| ###
| 4.87
| ###
| 54,371
| ###
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| 4.79
| ###
| 4.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| 4.89
| 4.89
| 4.77
| 4.81
|
|
| ###
| ###
| ### |
2020-Dec-23 Wed
| 4.87
| ###
| 4.81
| 4.88
| 64,427
| 154,946
| 63.4
| 63.4
| 0.3 |
2020-Dec-22 Tue
| ###
| ###
| 4.785
| 4.87
| 77,778
| 186,083
| 35.4
| 35.4
| 0.3 |
2020-Dec-21 Mon
| ###
| ###
| ###
| 5
|
|
| 35.4
| 35.4
| 0.4 |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
| 86,886
| 0
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| ###
| ###
| ###
| 5
| 45,924
| 0
| ###
| ###
| 0.4 |
2020-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| 46.0
| 46.0
| 0.0 |
2020-Dec-14 Mon
| 4.85
| ###
| 4.81
| ###
| 77,245
| 185,774
| 91.0
| 91.0
| 0.0 |
2020-Dec-11 Fri
| 4.71
| 4.83
| ###
| 4.83
|
|
| 84.0
| 84.0
| 0.3 |
2020-Dec-10 Thu
| 4.8
| ###
| 4.56
| 4.58
|
|
| ###
| ###
| 0.3 |
2020-Dec-09 Wed
| ###
| 4.8
| ###
| 4.78
| 178,785
| 429,084
| ###
| ###
| ### |
2020-Dec-08 Tue
| ###
| 4.75
| ###
| ###
| 88,443
| 210,052
| 79.6
| 79.6
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| 4.57
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2020-Dec-04 Fri
| 4.57
| ###
| 4.55
| 4.59
|
|
| 69.1
| 69.1
| 0.3 |
2020-Dec-03 Thu
| 4.58
| ###
| 4.55
| ###
| 32,924
| ###
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| 4.5
| ###
| ###
| ###
| 231,354
| 0
| 85.3
| 85.3
| 0.0 |
2020-Dec-01 Tue
| 4.54
| 4.72
| ###
| 4.42
| 149,081
| ###
| 15.4
| 15.4
| 0.3 |
2020-Nov-30 Mon
| 4.4
| ###
| ###
| 4.58
| 188,656
| 0
| ###
| ###
| 0.3 |
2020-Nov-27 Fri
| 4.26
| 4.45
| 4.26
| 4.45
|
|
| 91.3
| 91.3
| 0.3 |
2020-Nov-26 Thu
| 4.29
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| 4.28
| ###
| ###
| 4.29
|
|
| 69.7
| 69.7
| ### |
2020-Nov-24 Tue
| ###
| ###
| ###
| 4.29
| 86,584
| 0
| 28.8
| 28.8
| ### |
2020-Nov-23 Mon
| 4.47
| 4.49
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2020-Nov-20 Fri
| 4.43
| 4.54
| 4.41
| 4.43
|
|
| 64.6
| 64.6
| ### |
2020-Nov-19 Thu
| 4.25
| 4.48
| 4.25
| 4.43
| 184,045
| 803,356
| 91.6
| 91.6
| ### |
2020-Nov-18 Wed
| 4.22
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| 4.2
| 4.325
| 4.2
| ###
| 160,220
| ###
| 81.3
| 81.3
| 0.0 |
2020-Nov-16 Mon
| 4.21
| 4.4
| 4.2
| 4.2
| 6,975
| ###
| ###
| ###
| ### |
2020-Nov-13 Fri
| ###
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
| 358,874
| 0
| 89.5
| 89.5
| 0.0 |
2020-Nov-11 Wed
| 4.25
| ###
| ###
| 4.25
|
|
| 62.9
| 62.9
| ### |
2020-Nov-10 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2020-Nov-09 Mon
| ###
| 4.24
| ###
| 4.22
|
|
| 57.8
| 57.8
| ### |
2020-Nov-06 Fri
| ###
| ###
| 4
| 4.21
| 56,843
| 113,686
| ###
| ###
| ### |
2020-Nov-05 Thu
| ###
| ###
| 3.89
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| 3.825
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2020-Nov-02 Mon
| ###
| ###
| 3.88
| ###
| 66,879
| 129,745
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2020-Oct-29 Thu
| 3.88
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| ###
| 4
| 3.87
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2020-Oct-27 Tue
| 4
| 4
| 3.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| ###
| ###
| ###
| ###
| 57,043
| 0
| 26.5
| 26.5
| 0.0 |
2020-Oct-23 Fri
| ###
| 4.2
| ###
| ###
| 44,886
| ###
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
| 75,579
| 0
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| ###
| 4.21
| ###
| ###
| 94,123
| 198,128
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| 4.45
| 4.45
| 4.25
| 4.29
|
|
| ###
| ###
| ### |
2020-Oct-15 Thu
| 4.28
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| 4.43
| 4.46
| 4.21
| 4.28
|
|
| ###
| ###
| 0.3 |
2020-Oct-13 Tue
| ###
| 4.43
| ###
| 4.43
| 132,757
| 294,056
| ###
| ###
| ### |
2020-Oct-12 Mon
| ###
| ###
| 4.23
| ###
| 230,371
| ###
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| 4.22
| 75,771
| 0
| 16.9
| 16.9
| ### |
2020-Oct-08 Thu
| ###
| ###
| ###
| 4.28
| 97,947
| 0
| ###
| ###
| 0.3 |
2020-Oct-07 Wed
| 4.22
| 4.24
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2020-Oct-06 Tue
| ###
| 4.25
| ###
| ###
| 183,982
| ###
| 66.2
| 66.2
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| ###
| ###
| 119,952
| 0
| 90.5
| 90.5
| 0.0 |
2020-Oct-02 Fri
| 4
| ###
| 3.87
| ###
| 260,570
| ###
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| 3.84
| ###
| 117,354
| ###
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| 3.78
| ###
| 3.75
| ###
| 250,523
| ###
| 93.9
| 93.9
| 0.0 |
2020-Sep-28 Mon
| ###
| 3.83
| ###
| 3.8
| 164,054
| ###
| 87.5
| 87.5
| ### |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2020-Sep-24 Thu
| 3.7
| 3.7
| 3.52
| ###
| 73,329
| ###
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| ###
| 3.76
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2020-Sep-22 Tue
| ###
| 3.71
| 3.55
| ###
| 301,326
| ###
| 82.3
| 82.3
| 0.0 |
2020-Sep-21 Mon
| 3.73
| ###
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2020-Sep-18 Fri
| ###
| 3.73
| ###
| 3.73
| 103,056
| ###
| ###
| ###
| ### |
2020-Sep-17 Thu
| ###
| ###
| 3.56
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2020-Sep-16 Wed
| 3.5
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| 3.5
| ###
| 3.5
| ###
| 107,859
| 188,753
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| 3.46
| 3.5
| 107,025
| 185,153
| 9.3
| 9.3
| 0.3 |
2020-Sep-11 Fri
| 3.71
| 3.71
| 3.45
| ###
| 178,648
| 639,559
| 22.3
| 22.3
| 0.0 |
2020-Sep-10 Thu
| 3.7
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| ###
| 3.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| 3.8
| 3.8
| ###
| 3.7
|
|
| 18.1
| 18.1
| 0.3 |
2020-Sep-07 Mon
| ###
| 3.76
| ###
| ###
| 66,225
| ###
| 31.6
| 31.6
| 0.0 |
2020-Sep-04 Fri
| 3.72
| 3.74
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2020-Sep-03 Thu
| 3.76
| ###
| 3.74
| 3.85
| 163,276
| 305,326
| 83.3
| 83.3
| 0.3 |
2020-Sep-02 Wed
| 3.7
| 3.82
| ###
| 3.75
| 117,251
| 223,949
| ###
| ###
| 0.3 |
2020-Sep-01 Tue
| 3.7
| 3.73
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2020-Aug-31 Mon
| 3.7
| 3.79
| ###
| 3.79
|
|
| 82.1
| 82.1
| ### |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
| 229,071
| 0
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| ###
| 4
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2020-Aug-26 Wed
| 3.85
| ###
| 3.83
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| 3.77
| 3.85
|
|
| ###
| ###
| 0.3 |
2020-Aug-24 Mon
| 3.77
| ###
| 3.77
| ###
| 201,584
| 379,985
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| 3.77
| ###
| ###
| 3.77
| 194,782
| 0
| 64.0
| 64.0
| ### |
2020-Aug-20 Thu
| ###
| 3.89
| 3.56
| 3.77
|
|
| 91.1
| 91.1
| ### |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
| 295,841
| 0
| 95.7
| 95.7
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
| 91,657
| 0
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| ###
| 3.24
| ###
| ###
| 65,320
| ###
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| ###
| 3.2
| ###
| ###
| 314,489
| 503,182
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| ###
| ###
| ###
| ###
| 78,688
| 0
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| ###
| ###
| ###
| ###
| 134,346
| 0
| 10.5
| 10.5
| 0.0 |
2020-Aug-11 Tue
| 3.22
| ###
| ###
| ###
| 106,780
| 0
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| ###
| 3.22
| ###
| ###
| 123,125
| ###
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| 3.27
| ###
| ###
| ###
| 172,629
| 0
| 14.0
| 14.0
| 0.0 |
2020-Aug-05 Wed
| ###
| 3.25
| ###
| 3.24
|
|
| ###
| ###
| ### |
2020-Aug-04 Tue
| ###
| ###
| 3.055
| ###
| 192,224
| 293,622
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| 2.89
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| ###
| ###
| 284,274
| 0
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| 3.22
| 3.22
| ###
| ###
| 122,450
| 197,144
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| 3.24
| 3.24
| ###
| ###
| 42,723
| ###
| 29.2
| 29.2
| 0.0 |
2020-Jul-28 Tue
| 3.27
| ###
| ###
| 3.24
| 62,777
| 0
| 42.4
| 42.4
| ### |
2020-Jul-27 Mon
| 3.25
| 3.27
| 3.2
| 3.25
| 44,757
| 144,788
| 61.3
| 61.3
| 0.2 |
2020-Jul-24 Fri
| ###
| ###
| 3.21
| 3.25
| 197,473
| 316,944
| 21.6
| 21.6
| 0.2 |
2020-Jul-23 Thu
| 3.47
| 3.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| 3.59
| 3.59
| ###
| 3.46
|
|
| 12.8
| 12.8
| 0.2 |
2020-Jul-21 Tue
| 3.29
| ###
| 3.22
| 3.51
| 196,489
| 316,347
| 92.1
| 92.1
| ### |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
| 77,147
| 0
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| 3.2
| ###
| 3.2
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2020-Jul-16 Thu
| 3.2
| ###
| ###
| 3.29
|
|
| 88.2
| 88.2
| ### |
2020-Jul-15 Wed
| 3.23
| ###
| ###
| 3.23
| 197,078
| 0
| ###
| ###
| ### |
2020-Jul-14 Tue
| 3.25
| ###
| ###
| 3.24
|
|
| ###
| ###
| ### |
2020-Jul-13 Mon
| 3.5
| 3.5
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| 3.43
| 3.5
| 88,023
| 150,959
| 13.6
| 13.6
| 0.3 |
2020-Jul-09 Thu
| 3.46
| ###
| 3.46
| ###
| 91,049
| ###
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| 3.44
| 3.57
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
2020-Jul-07 Tue
| ###
| ###
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2020-Jul-06 Mon
| ###
| 3.7
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| ###
| 3.75
| 3.58
| ###
| 114,984
| ###
| 40.7
| 40.7
| 0.0 |
2020-Jul-02 Thu
| ###
| 3.75
| ###
| ###
| 52,452
| 98,347
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| 3.5
| 3.78
| 3.5
| ###
| 157,285
| ###
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| 3.5
| ###
| ###
| 3.45
| 234,777
| 0
| ###
| ###
| ### |
2020-Jun-29 Mon
| 3.4
| 3.49
| 3.28
| 3.48
|
|
| 85.1
| 85.1
| 0.2 |
2020-Jun-26 Fri
| 3.55
| ###
| 3.43
| 3.5
| 64,351
| ###
| ###
| ###
| 0.3 |
2020-Jun-25 Thu
| ###
| 3.71
| 3.46
| 3.49
|
|
| 20.1
| 20.1
| ### |
2020-Jun-24 Wed
| ###
| 3.77
| ###
| 3.74
| 120,578
| 227,289
| ###
| ###
| 0.3 |
2020-Jun-23 Tue
| ###
| ###
| 3.43
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 3.58
| 3.58
| 3.41
| 3.5
|
|
| ###
| ###
| 0.3 |
2020-Jun-19 Fri
| 3.58
| ###
| 3.49
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2020-Jun-18 Thu
| 3.46
| 3.57
| ###
| 3.57
|
|
| ###
| ###
| 0.3 |
2020-Jun-17 Wed
| 3.45
| 3.58
| ###
| 3.45
|
|
| 69.5
| 69.5
| ### |
2020-Jun-16 Tue
| 3.25
| 3.56
| 3.25
| 3.49
| 148,676
| 506,241
| 93.9
| 93.9
| ### |
2020-Jun-15 Mon
| 3.42
| 3.43
| ###
| 3.25
|
|
| 23.7
| 23.7
| 0.2 |
2020-Jun-12 Fri
| ###
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| 3.8
| 3.81
| 3.49
| 3.5
|
|
| 10.3
| 10.3
| 0.3 |
2020-Jun-10 Wed
| 3.81
| 3.86
| 3.72
| 3.84
|
|
| 71.0
| 71.0
| 0.3 |
2020-Jun-09 Tue
| 3.81
| ###
| 3.8
| 3.81
| 122,789
| ###
| ###
| ###
| 0.3 |
2020-Jun-05 Fri
| ###
| ###
| 3.77
| 3.8
|
|
| ###
| ###
| ### |
2020-Jun-04 Thu
| ###
| ###
| 3.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| 3.78
| 3.87
| 209,683
| ###
| ###
| ###
| ### |
2020-Jun-02 Tue
| 3.71
| ###
| 3.71
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2020-Jun-01 Mon
| ###
| 3.73
| 3.44
| 3.73
| 101,756
| ###
| ###
| ###
| ### |
2020-May-29 Fri
| 3.5
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2020-May-28 Thu
| 3.7
| 3.77
| 3.54
| 3.54
|
|
| 12.9
| 12.9
| 0.3 |
2020-May-27 Wed
| 3.8
| 3.82
| 3.52
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2020-May-26 Tue
| 3.4
| 3.79
| 3.4
| 3.74
|
|
| ###
| ###
| 0.3 |
2020-May-25 Mon
| 3.28
| 3.57
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-22 Fri
| ###
| 3.24
| ###
| ###
| 64,152
| 103,926
| 27.6
| 27.6
| 0.0 |
2020-May-21 Thu
| ###
| ###
| ###
| ###
| 141,527
| 0
| ###
| ###
| 0.0 |
2020-May-20 Wed
| ###
| 3.4
| ###
| 3.28
| 196,850
| 334,645
| ###
| ###
| 0.2 |
2020-May-19 Tue
| ###
| 3.2
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2020-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2020-May-15 Fri
| ###
| 3.27
| ###
| ###
| 121,982
| 199,440
| 10.0
| 10.0
| 0.0 |
2020-May-14 Thu
| 3.2
| 3.29
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2020-May-13 Wed
| 2.84
| 3.27
| 2.71
| 3.25
|
|
| 98.9
| 98.9
| 0.2 |
2020-May-12 Tue
| 2.79
| 2.83
| ###
| 2.78
| 187,646
| ###
| 45.8
| 45.8
| 0.2 |
2020-May-11 Mon
| 2.8
| ###
| 2.78
| 2.8
|
|
| 61.1
| 61.1
| 0.2 |
2020-May-08 Fri
| 2.81
| ###
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2020-May-07 Thu
| 2.52
| 2.87
| 2.45
| 2.79
| 379,179
| ###
| ###
| ###
| ### |
2020-May-06 Wed
| 2.4
| 2.47
| ###
| 2.44
|
|
| 79.4
| 79.4
| 0.2 |
2020-May-05 Tue
| ###
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-04 Mon
| 2.27
| 2.4
| 2.23
| ###
| 136,950
| ###
| 85.6
| 85.6
| 0.0 |
2020-May-01 Fri
| ###
| ###
| ###
| 2.23
|
|
| ###
| ###
| ### |
2020-Apr-30 Thu
| ###
| 2.46
| 2.29
| ###
| 541,977
| ###
| 25.0
| 25.0
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| 2.27
| 2.29
|
|
| 16.6
| 16.6
| ### |
2020-Apr-28 Tue
| 2.29
| 2.45
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| 2.23
| ###
| ###
| 2.27
| 196,978
| 0
| 73.5
| 73.5
| 0.2 |
2020-Apr-24 Fri
| 2.26
| 2.28
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2020-Apr-23 Thu
| 2.45
| 2.45
| 2.23
| 2.28
| 103,271
| 241,654
| 7.1
| 7.1
| 0.2 |
2020-Apr-22 Wed
| 2.48
| 2.48
| 2.21
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2020-Apr-21 Tue
| 2.4
| 2.53
| ###
| ###
| 342,943
| 433,822
| 50.5
| 50.5
| 0.0 |
2020-Apr-20 Mon
| 2.52
| ###
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2020-Apr-17 Fri
| 2.5
| 2.72
| 2.44
| 2.48
| 294,070
| ###
| ###
| ###
| 0.2 |
2020-Apr-16 Thu
| 2.45
| 2.52
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2020-Apr-15 Wed
| 2.55
| 2.58
| 2.43
| 2.5
|
|
| ###
| ###
| 0.2 |
2020-Apr-14 Tue
| 2.44
| 2.52
| ###
| 2.48
|
|
| ###
| ###
| 0.2 |
2020-Apr-09 Thu
| 2.27
| 2.4
| ###
| ###
| 1,651,227
| 1,981,472
| 80.9
| 80.9
| 0.0 |
2020-Apr-08 Wed
| ###
| ###
| ###
| 2.2
|
|
| 94.9
| 94.9
| 0.2 |
2020-Apr-07 Tue
| 2
| ###
| ###
| ###
| 285,859
| 0
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| 1.71
| ###
| 1.71
| 1.85
|
|
| ###
| ###
| 0.1 |
2020-Apr-03 Fri
| 1.81
| 1.855
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2020-Apr-02 Thu
| 1.81
| 1.87
| 1.71
| 1.87
| 150,248
| 268,943
| ###
| ###
| ### |
2020-Apr-01 Wed
| 1.775
| 1.87
| 1.72
| 1.87
| 261,822
| 469,970
| ###
| ###
| ### |
2020-Mar-31 Tue
| 1.745
| 1.955
| 1.745
| 1.755
| 610,252
| ###
| ###
| ###
| 0.1 |
2020-Mar-30 Mon
| ###
| 1.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| 98.7
| 98.7
| 0.0 |
2020-Mar-25 Wed
| ###
| 1.7
| 1.25
| 1.26
| 566,349
| ###
| 0.8
| 0.8
| ### |
2020-Mar-24 Tue
| 1.5
| 1.525
| ###
| 1.4
| 1,158,751
| 883,547
| ###
| ###
| ### |
2020-Mar-23 Mon
| 1.85
| 1.855
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| 2
| ###
| 1.885
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| ###
| 1.85
| 1.85
|
|
| 6.7
| 6.7
| 0.1 |
2020-Mar-18 Wed
| 2.49
| ###
| 2.25
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2020-Mar-17 Tue
| ###
| ###
| 2.25
| 2.45
| 373,352
| 420,021
| ###
| ###
| 0.2 |
2020-Mar-16 Mon
| 3
| 3
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| 3.2
| 3.2
| 2.89
| ###
| 379,722
| 1,156,253
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| 3.45
| 3.49
| ###
| 3.24
|
|
| 37.0
| 37.0
| ### |
2020-Mar-11 Wed
| 3.76
| 3.89
| 3.5
| 3.5
| 829,157
| ###
| ###
| ###
| 0.3 |
2020-Mar-10 Tue
| 3.75
| 3.85
| 3.52
| ###
| 473,856
| 1,746,159
| 12.0
| 12.0
| 0.0 |
2020-Mar-09 Mon
| 4.21
| 4.21
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2020-Mar-06 Fri
| ###
| ###
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2020-Mar-05 Thu
| ###
| ###
| 4.81
| 4.84
| 141,370
| ###
| ###
| ###
| 0.3 |
2020-Mar-04 Wed
| ###
| ###
| 4.85
| ###
| 191,477
| ###
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| 5.2
| 5.4
| ###
| 5.22
|
|
| 67.3
| 67.3
| 0.4 |
2020-Mar-02 Mon
| ###
| ###
| 4.76
| ###
| 337,920
| 804,249
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2020-Feb-27 Thu
| ###
| 5.4
| 5.2
| 5.25
| 572,479
| ###
| ###
| ###
| 0.4 |
2020-Feb-26 Wed
| 5.29
| 5.42
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| ###
| 5.56
| 479,226
| 0
| 28.1
| 28.1
| 0.4 |
2020-Feb-24 Mon
| 5.87
| ###
| ###
| 5.77
|
|
| 44.2
| 44.2
| 0.4 |
2020-Feb-21 Fri
| 5.83
| ###
| 5.71
| 6
|
|
| ###
| ###
| 0.4 |
2020-Feb-20 Thu
| 5.48
| 5.87
| 5.47
| 5.84
| 665,141
| 3,771,349
| 95.7
| 95.7
| 0.4 |
2020-Feb-19 Wed
| 5.79
| 5.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| 5.86
| 5.86
| 5.71
| 5.75
|
|
| 22.0
| 22.0
| ### |
2020-Feb-17 Mon
| 5.72
| 5.82
| 5.72
| 5.8
| 88,487
| ###
| ###
| ###
| 0.4 |
2020-Feb-14 Fri
| 5.79
| 5.84
| 5.75
| 5.77
| 42,888
| ###
| ###
| ###
| 0.4 |
2020-Feb-13 Thu
| 5.76
| 5.84
| 5.71
| 5.81
|
|
| ###
| ###
| ### |
2020-Feb-12 Wed
| 5.8
| 5.88
| 5.76
| 5.82
| 38,573
| ###
| ###
| ###
| 0.4 |
2020-Feb-11 Tue
| 5.77
| 5.85
| 5.77
| 5.84
| 47,825
| ###
| 79.7
| 79.7
| 0.4 |
2020-Feb-10 Mon
| 5.89
| ###
| 5.77
| 5.82
| 69,152
| ###
| ###
| ###
| 0.4 |
2020-Feb-07 Fri
| 5.84
| ###
| 5.72
| ###
| 137,282
| 392,626
| 82.3
| 82.3
| 0.0 |
2020-Feb-06 Thu
| ###
| 5.81
| ###
| 5.81
| 169,171
| 491,441
| 86.9
| 86.9
| ### |
2020-Feb-05 Wed
| 5.45
| ###
| 5.45
| ###
| 199,256
| 542,972
| 87.4
| 87.4
| 0.0 |
2020-Feb-04 Tue
| ###
| 5.46
| ###
| 5.46
| 217,578
| 593,987
| 86.0
| 86.0
| ### |
2020-Feb-03 Mon
| 5.5
| 5.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| 5.42
| 5.5
| 5.42
| 5.5
| 212,449
| 1,159,971
| ###
| ###
| 0.4 |
2020-Jan-30 Thu
| 5.4
| 5.5
| ###
| 5.4
|
|
| 77.2
| 77.2
| 0.4 |
2020-Jan-29 Wed
| ###
| 5.47
| ###
| 5.43
| 25,951
| 70,975
| ###
| ###
| 0.4 |
2020-Jan-28 Tue
| ###
| 5.43
| ###
| 5.4
| 92,374
| ###
| 86.1
| 86.1
| 0.4 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
| 29,527
| 0
| 95.1
| 95.1
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| ###
| 5.48
| 76,145
| 0
| ###
| ###
| ### |
2020-Jan-22 Wed
| ###
| 5.74
| 5.58
| ###
| 69,573
| 393,783
| 73.1
| 73.1
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| 5.51
| 5.55
|
|
| ###
| ###
| ### |
2020-Jan-20 Mon
| 5.51
| ###
| 5.51
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| 5.54
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| 5.48
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| 5.54
| 5.59
|
|
| ###
| ###
| ### |
2020-Jan-14 Tue
| ###
| 5.7
| 5.56
| 5.57
| 111,773
| 629,281
| 19.0
| 19.0
| 0.4 |
2020-Jan-13 Mon
| 5.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| 5.44
| ###
| 5.41
| 70,486
| 191,721
| 95.1
| 95.1
| ### |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| 4.8
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
| 5,182
| 0
| 25.1
| 25.1
| 0.0 |
2019-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
| 53,226
| 0
| 73.3
| 73.3
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
| 74,658
| 0
| 19.7
| 19.7
| 0.0 |
2019-Dec-20 Fri
| ###
| 5.275
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
| 169,355
| 0
| 26.8
| 26.8
| 0.0 |
2019-Dec-16 Mon
| 5.24
| 5.24
| ###
| ###
| 1,120,229
| ###
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| 5.22
| 232,154
| 0
| ###
| ###
| 0.4 |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
| 245,141
| 0
| 75.2
| 75.2
| 0.0 |
2019-Dec-11 Wed
| 4.89
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| 4.89
| ###
| ###
| ###
| 201,149
| 0
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| ###
| ###
| 47,224
| 0
| 18.8
| 18.8
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
| 249,542
| 0
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| 4.8
| ###
| 4.8
| 4.88
|
|
| 80.9
| 80.9
| 0.3 |
2019-Dec-04 Wed
| 4.73
| 4.75
| ###
| 4.73
| 60,249
| ###
| ###
| ###
| 0.3 |
2019-Dec-03 Tue
| 4.8
| 4.86
| ###
| 4.75
|
|
| 35.0
| 35.0
| ### |
2019-Dec-02 Mon
| 4.7
| 4.89
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2019-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| ###
| 4.7
| 4.56
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2019-Nov-27 Wed
| ###
| 4.76
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2019-Nov-26 Tue
| ###
| ###
| 4.56
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2019-Nov-25 Mon
| 4.51
| ###
| 4.51
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2019-Nov-22 Fri
| 4.56
| 4.59
| 4.5
| 4.5
| 74,724
| 339,620
| ###
| ###
| ### |
2019-Nov-21 Thu
| 4.45
| ###
| 4.42
| 4.52
|
|
| 85.9
| 85.9
| 0.3 |
2019-Nov-20 Wed
| 4.51
| 4.55
| ###
| 4.46
|
|
| 26.6
| 26.6
| 0.3 |
2019-Nov-19 Tue
| 4.52
| 4.53
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2019-Nov-18 Mon
| ###
| ###
| 4.42
| 4.51
| 241,573
| 533,876
| ###
| ###
| 0.3 |
2019-Nov-15 Fri
| 4.55
| ###
| 4.53
| ###
| 439,588
| ###
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| 4.44
| ###
| 4.44
| 4.55
|
|
| ###
| ###
| 0.3 |
2019-Nov-13 Wed
| 4.5
| ###
| 4.45
| 4.54
|
|
| 83.4
| 83.4
| 0.3 |
2019-Nov-12 Tue
| 4.52
| ###
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| 4.7
| 4.71
| 4.54
| 4.54
| 37,182
| ###
| ###
| ###
| 0.3 |
2019-Nov-08 Fri
| 4.48
| 4.75
| 4.48
| ###
| 401,926
| 1,854,888
| 88.8
| 88.8
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| 4.43
| 4.5
| 92,221
| ###
| ###
| ###
| ### |
2019-Nov-06 Wed
| ###
| 4.59
| 4.28
| 4.5
| 87,845
| ###
| ###
| ###
| ### |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
| 36,174
| 0
| 72.2
| 72.2
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| 4.27
| 4.27
| 149,770
| 319,758
| ###
| ###
| ### |
2019-Oct-31 Thu
| 4.25
| ###
| 4.25
| 4.27
| 352,847
| ###
| ###
| ###
| ### |
2019-Oct-30 Wed
| 4.2
| 4.26
| ###
| 4.26
|
|
| 84.0
| 84.0
| 0.3 |
2019-Oct-29 Tue
| ###
| ###
| ###
| 4.2
|
|
| 75.4
| 75.4
| ### |
2019-Oct-28 Mon
| ###
| 4.24
| ###
| 4.2
|
|
| 83.2
| 83.2
| ### |
2019-Oct-25 Fri
| 4.23
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| ###
| 4.29
| ###
| 4.27
| 23,422
| 50,240
| 88.8
| 88.8
| ### |
2019-Oct-23 Wed
| 4.27
| ###
| 4.2
| 4.21
|
|
| ###
| ###
| ### |
2019-Oct-22 Tue
| 4.23
| ###
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
2019-Oct-21 Mon
| ###
| ###
| ###
| ###
| 131,141
| 0
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| 3.88
| ###
| 3.82
| ###
| 12,328
| 23,546
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| 3.74
| 3.84
| 3.74
| 3.76
|
|
| 69.9
| 69.9
| 0.3 |
2019-Oct-15 Tue
| 3.75
| 3.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| 3.7
| 3.75
| ###
| 3.75
| 114,727
| ###
| 83.0
| 83.0
| 0.3 |
2019-Oct-11 Fri
| ###
| 3.72
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| 3.8
| ###
| 3.76
| ###
| 212,846
| 400,150
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| 3.74
| 3.8
| ###
| 3.8
| 18,783
| 35,687
| ###
| ###
| ### |
2019-Oct-07 Mon
| 3.75
| 3.79
| ###
| 3.71
|
|
| 19.6
| 19.6
| ### |
2019-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| 3.7
| 3.8
| ###
| 3.75
| 22,172
| 42,126
| 82.7
| 82.7
| 0.3 |
2019-Oct-02 Wed
| 3.81
| 3.84
| 3.7
| 3.72
|
|
| ###
| ###
| 0.3 |
2019-Oct-01 Tue
| ###
| ###
| 3.82
| 3.88
| 170,649
| ###
| ###
| ###
| 0.3 |
2019-Sep-30 Mon
| 3.8
| ###
| 3.8
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2019-Sep-27 Fri
| 3.88
| ###
| 3.82
| 3.89
|
|
| ###
| ###
| 0.3 |
2019-Sep-26 Thu
| ###
| ###
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2019-Sep-25 Wed
| 3.8
| ###
| 3.73
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2019-Sep-24 Tue
| 3.8
| 3.89
| 3.77
| 3.79
| 9,649
| 36,955
| ###
| ###
| ### |
2019-Sep-23 Mon
| 3.82
| 3.88
| ###
| 3.75
| 45,023
| 87,344
| ###
| ###
| 0.3 |
2019-Sep-20 Fri
| ###
| 3.7
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2019-Sep-19 Thu
| 3.74
| 3.76
| ###
| ###
| 16,850
| 31,678
| ###
| ###
| 0.0 |
2019-Sep-18 Wed
| 3.77
| 3.82
| 3.74
| 3.74
| 224,142
| 847,256
| ###
| ###
| 0.3 |
2019-Sep-17 Tue
| 3.87
| ###
| ###
| 3.77
|
|
| 13.6
| 13.6
| ### |
2019-Sep-16 Mon
| 3.86
| ###
| 3.86
| 3.87
| 64,259
| ###
| 67.8
| 67.8
| ### |
2019-Sep-13 Fri
| ###
| ###
| 3.86
| 3.86
|
|
| 22.7
| 22.7
| 0.3 |
2019-Sep-12 Thu
| ###
| ###
| ###
| ###
| 25,348
| 0
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| ###
| ###
| 3.81
| 3.87
|
|
| 23.3
| 23.3
| ### |
2019-Sep-10 Tue
| 4
| 4
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2019-Sep-06 Fri
| 3.85
| ###
| 3.85
| ###
| 56,253
| 108,287
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| 3.85
| 3.85
|
|
| 20.4
| 20.4
| 0.3 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
| 423,545
| 0
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 3.7
| 3.75
| 3.52
| 3.7
|
|
| ###
| ###
| 0.3 |
2019-Sep-02 Mon
| 3.71
| ###
| 3.71
| 3.82
| 15,873,170
| ###
| 89.6
| 89.6
| 0.3 |
2019-Aug-30 Fri
| ###
| 3.86
| ###
| 3.75
|
|
| 81.5
| 81.5
| 0.3 |
2019-Aug-29 Thu
| 3.51
| 3.745
| 3.5
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2019-Aug-28 Wed
| 3.45
| 3.5
| ###
| 3.43
| 64,722
| ###
| 27.9
| 27.9
| 0.2 |
2019-Aug-27 Tue
| 3.43
| 3.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| 3.53
| 3.53
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2019-Aug-23 Fri
| 3.54
| 3.56
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2019-Aug-22 Thu
| 3.59
| ###
| 3.54
| 3.54
| 2,278
| ###
| ###
| ###
| 0.3 |
2019-Aug-21 Wed
| ###
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2019-Aug-20 Tue
| ###
| ###
| ###
| ###
| 20,275
| 0
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| 3.43
| 3.7
| 3.43
| 3.7
|
|
| 97.0
| 97.0
| 0.3 |
2019-Aug-16 Fri
| 3.52
| 3.52
| 3.41
| 3.43
| 18,959
| ###
| 15.3
| 15.3
| 0.2 |
2019-Aug-15 Thu
| 3.53
| 3.58
| 3.52
| 3.52
| 52,444
| 186,176
| 44.7
| 44.7
| ### |
2019-Aug-14 Wed
| 3.55
| ###
| 3.53
| 3.53
| 16,171
| 28,541
| 28.7
| 28.7
| 0.3 |
2019-Aug-13 Tue
| ###
| ###
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2019-Aug-09 Fri
| 3.7
| 3.78
| 3.7
| 3.72
| 28,173
| ###
| ###
| ###
| 0.3 |
2019-Aug-08 Thu
| ###
| 3.78
| ###
| 3.74
| 25,140
| ###
| 79.3
| 79.3
| 0.3 |
2019-Aug-07 Wed
| 3.75
| 3.78
| ###
| ###
| 6,043
| 11,421
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 3.88
| 3.88
| ###
| 3.75
| 13,673
| 26,525
| 16.1
| 16.1
| 0.3 |
2019-Aug-05 Mon
| 3.85
| 3.88
| 3.85
| 3.88
| 7,783
| 30,081
| 89.0
| 89.0
| 0.3 |
2019-Aug-02 Fri
| 3.86
| 3.86
| 3.85
| 3.85
|
|
| 36.6
| 36.6
| 0.3 |
2019-Aug-01 Thu
| 3.88
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| 3.79
| 3.88
| 3.79
| 3.81
|
|
| ###
| ###
| 0.3 |
2019-Jul-30 Tue
| 3.75
| 3.79
| ###
| 3.76
|
|
| 74.3
| 74.3
| 0.3 |
2019-Jul-29 Mon
| 3.84
| 3.84
| 3.75
| 3.75
| 2,678
| ###
| ###
| ###
| 0.3 |
2019-Jul-26 Fri
| 3.75
| 3.85
| 3.75
| 3.82
| 6,421
| ###
| 85.0
| 85.0
| 0.3 |
2019-Jul-25 Thu
| 3.7
| 3.75
| ###
| 3.72
| 31,744
| 59,520
| 73.0
| 73.0
| 0.3 |
2019-Jul-24 Wed
| 3.78
| 3.78
| ###
| 3.71
| 15,282
| 28,882
| ###
| ###
| ### |
2019-Jul-23 Tue
| 3.76
| 3.81
| ###
| 3.75
|
|
| 31.0
| 31.0
| 0.3 |
2019-Jul-22 Mon
| 3.85
| 3.85
| 3.83
| 3.85
| 19,580
| 75,187
| ###
| ###
| 0.3 |
2019-Jul-19 Fri
| 3.88
| 3.88
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2019-Jul-18 Thu
| 3.85
| 3.85
| 3.79
| 3.81
| 26,189
| 100,041
| 23.3
| 23.3
| 0.3 |
2019-Jul-17 Wed
| 3.76
| ###
| 3.76
| ###
| 23,050
| ###
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-10 Wed
| 4
| 4
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2019-Jul-09 Tue
| ###
| 4
| ###
| 4
| 32,026
| 64,052
| ###
| ###
| 0.3 |
2019-Jul-08 Mon
| ###
| 4.025
| ###
| ###
| 25,883
| 52,089
| 23.0
| 23.0
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| 3.89
| 4
|
|
| 78.8
| 78.8
| 0.3 |
2019-Jul-04 Thu
| 3.79
| ###
| 3.79
| ###
| 19,371
| ###
| 91.0
| 91.0
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| 3.71
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
| 32,781
| 0
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| 3.85
| ###
| 3.82
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2019-Jun-28 Fri
| 3.85
| 3.85
| 3.77
| 3.85
|
|
| 70.7
| 70.7
| 0.3 |
2019-Jun-27 Thu
| ###
| 3.76
| ###
| 3.76
| 2,576
| 4,842
| ###
| ###
| 0.3 |
2019-Jun-26 Wed
| 3.76
| 3.8
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2019-Jun-25 Tue
| 3.78
| ###
| 3.75
| 3.8
| 24,571
| 46,070
| ###
| ###
| ### |
2019-Jun-24 Mon
| 3.43
| 3.82
| 3.43
| 3.82
| 31,626
| 114,644
| ###
| ###
| 0.3 |
2019-Jun-21 Fri
| 3.55
| 3.55
| 3.43
| 3.43
| 49,784
| 173,746
| 11.8
| 11.8
| 0.2 |
2019-Jun-20 Thu
| 3.54
| 3.55
| 3.51
| 3.55
|
|
| 69.7
| 69.7
| ### |
2019-Jun-19 Wed
| 3.55
| 3.55
| 3.49
| 3.55
|
|
| 64.1
| 64.1
| ### |
2019-Jun-18 Tue
| 3.55
| 3.55
| 3.51
| 3.55
|
|
| 69.9
| 69.9
| ### |
2019-Jun-17 Mon
| 3.55
| ###
| 3.46
| 3.55
| 94,942
| 164,249
| 75.6
| 75.6
| ### |
2019-Jun-14 Fri
| ###
| ###
| 3.51
| 3.51
| 81,170
| 142,453
| 11.6
| 11.6
| ### |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
| 5,774
| 0
| 34.7
| 34.7
| 0.0 |
2019-Jun-11 Tue
| ###
| 4
| ###
| 4
| 27,078
| 54,156
| ###
| ###
| 0.3 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
| 11,689
| 0
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| 4
| ###
| 4
| 22,687
| 45,374
| ###
| ###
| 0.3 |
2019-Jun-05 Wed
| ###
| ###
| 3.88
| ###
| 13,087
| 25,388
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| 3.85
| 3.85
| 37,185
| 71,581
| 16.7
| 16.7
| 0.3 |
2019-Jun-03 Mon
| ###
| 4
| ###
| ###
| 44,524
| 89,048
| 45.3
| 45.3
| 0.0 |
2019-May-31 Fri
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-29 Wed
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| 4.2
| ###
| 4.2
| 55,858
| ###
| ###
| ###
| ### |
2019-May-27 Mon
| ###
| ###
| ###
| ###
| 66,756
| 0
| 22.9
| 22.9
| 0.0 |
2019-May-24 Fri
| 4
| ###
| 4
| ###
| 10,422
| 20,844
| ###
| ###
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
| 14,457
| 0
| 76.9
| 76.9
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
| 15,677
| 0
| ###
| ###
| 0.0 |
2019-May-21 Tue
| ###
| ###
| 4
| 4
| 19,573
| 39,146
| 23.2
| 23.2
| 0.3 |
2019-May-20 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| ###
| 3.83
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2019-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| ###
| 141,788
| 0
| 87.2
| 87.2
| 0.0 |
2019-May-09 Thu
| ###
| ###
| ###
| ###
| 82,053
| 0
| 31.2
| 31.2
| 0.0 |
2019-May-08 Wed
| ###
| ###
| ###
| ###
| 7,073
| 0
| 32.8
| 32.8
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2019-May-06 Mon
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-03 Fri
| 4.24
| 4.24
| ###
| ###
| 27,570
| 58,448
| ###
| ###
| 0.0 |
2019-May-02 Thu
| 4.22
| 4.24
| ###
| 4.2
| 36,526
| ###
| ###
| ###
| ### |
2019-May-01 Wed
| 4.21
| 4.26
| ###
| 4.21
|
|
| ###
| ###
| ### |
2019-Apr-30 Tue
| 4.25
| 4.29
| 4.2
| 4.2
| 37,247
| ###
| ###
| ###
| ### |
2019-Apr-29 Mon
| ###
| ###
| 4.2
| 4.21
| 59,848
| 125,680
| ###
| ###
| ### |
2019-Apr-26 Fri
| ###
| ###
| ###
| ###
| 25,347
| 0
| 82.6
| 82.6
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| ###
| ###
| 4.29
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| ###
| ###
| 6,227
| 0
| 79.6
| 79.6
| 0.0 |
2019-Apr-17 Wed
| 4.26
| 4.4
| 4.25
| 4.26
| 11,354
| ###
| ###
| ###
| 0.3 |
2019-Apr-16 Tue
| 4.28
| ###
| 4.27
| 4.27
|
|
| 28.1
| 28.1
| ### |
2019-Apr-15 Mon
| 4.22
| ###
| 4.22
| ###
| 7,128
| 15,040
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| 4.2
| 4.25
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2019-Apr-11 Thu
| 4.2
| 4.25
| ###
| 4.2
| 45,950
| 97,643
| ###
| ###
| ### |
2019-Apr-10 Wed
| 4.26
| ###
| 4.2
| 4.2
| 23,680
| 49,728
| ###
| ###
| ### |
2019-Apr-09 Tue
| 4.26
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| 4.4
| 4.4
| ###
| ###
| 14,071
| 30,956
| 21.6
| 21.6
| 0.0 |
2019-Apr-05 Fri
| ###
| ###
| 4.26
| 4.26
| 1,428
| 3,041
| 13.6
| 13.6
| 0.3 |
2019-Apr-04 Thu
| 4.4
| 4.4
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
2019-Apr-03 Wed
| 4.27
| 4.4
| 4.26
| 4.4
|
|
| ###
| ###
| 0.3 |
2019-Apr-02 Tue
| 4.28
| ###
| 4.25
| ###
| 34,472
| 73,253
| ###
| ###
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| 4.25
| 4.25
| 1,550
| ###
| 14.1
| 14.1
| ### |
2019-Mar-29 Fri
| ###
| ###
| 4.23
| ###
| 19,676
| ###
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| 4.21
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2019-Mar-27 Wed
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| ###
| 4.25
| ###
| 4.25
|
|
| 92.0
| 92.0
| ### |
2019-Mar-25 Mon
| ###
| ###
| ###
| ###
| 9,678
| 0
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| 4.21
| 4.29
| ###
| ###
| 10,942
| 23,470
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| 4.21
| 4.28
| 4.2
| 4.2
| 6,623
| 28,081
| ###
| ###
| ### |
2019-Mar-20 Wed
| 4.25
| ###
| 4.22
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| 4.25
| 4.25
| 36,784
| ###
| 13.8
| 13.8
| ### |
2019-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| ###
| 4.4
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2019-Mar-14 Thu
| ###
| 4.41
| ###
| ###
| 14,621
| ###
| 67.9
| 67.9
| 0.0 |
2019-Mar-13 Wed
| ###
| 4.4
| ###
| ###
| 35,748
| 78,645
| 70.7
| 70.7
| 0.0 |
2019-Mar-12 Tue
| 4.5
| ###
| 4.49
| 4.49
| 25,488
| 57,220
| ###
| ###
| ### |
2019-Mar-11 Mon
| 4.55
| 4.725
| 4.55
| 4.56
|
|
| 74.8
| 74.8
| 0.3 |
2019-Mar-08 Fri
| 4.55
| 4.55
| 4.55
| 4.55
| 6,142
| 27,946
| 72.5
| 72.5
| 0.3 |
2019-Mar-07 Thu
| 4.71
| 4.74
| ###
| 4.7
| 3,880
| ###
| ###
| ###
| 0.3 |
2019-Mar-06 Wed
| 4.76
| 4.8
| 4.71
| 4.8
|
|
| 75.2
| 75.2
| 0.3 |
2019-Mar-05 Tue
| 4.75
| ###
| 4.56
| 4.75
|
|
| 72.5
| 72.5
| ### |
2019-Mar-04 Mon
| 5
| 5
| 5
| 5
| 29,429
| 147,145
| ###
| ###
| 0.4 |
2019-Mar-01 Fri
| 4.85
| ###
| 4.75
| 4.8
| 44,950
| 106,756
| ###
| ###
| 0.3 |
2019-Feb-28 Thu
| ###
| ###
| 4.85
| 4.88
|
|
| 26.0
| 26.0
| 0.3 |
2019-Feb-27 Wed
| 4.925
| ###
| 4.89
| ###
| 3,141
| 7,679
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
| 40,055
| 0
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| ###
| ###
| 75,483
| 0
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| 4.8
| ###
| 4.71
| 4.89
| 35,922
| ###
| 85.8
| 85.8
| ### |
2019-Feb-18 Mon
| 4.75
| 4.88
| 4.71
| 4.71
| 30,281
| ###
| ###
| ###
| ### |
2019-Feb-15 Fri
| 4.77
| ###
| 4.75
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| 4.8
| 4.84
| ###
| 4.84
|
|
| ###
| ###
| 0.3 |
2019-Feb-13 Wed
| 4.79
| 4.85
| 4.79
| 4.85
|
|
| 78.1
| 78.1
| ### |
2019-Feb-11 Mon
| 4.77
| 4.85
| 4.75
| 4.79
|
|
| 76.4
| 76.4
| 0.3 |
2019-Feb-08 Fri
| 4.8
| 4.8
| 4.7
| 4.77
| 774
| 3,676
| 29.3
| 29.3
| ### |
2019-Feb-07 Thu
| 4.76
| 4.85
| 4.7
| 4.81
| 25,840
| 123,386
| 77.1
| 77.1
| ### |
2019-Feb-06 Wed
| 4.48
| ###
| 4.48
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-05 Tue
| 4.41
| 4.41
| 4.4
| 4.41
|
|
| ###
| ###
| ### |
2019-Feb-04 Mon
| 4.45
| 4.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 387
| 0
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| ###
| 4.58
| ###
| 4.58
| 26,976
| 61,775
| ###
| ###
| 0.3 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
| 15,549
| 0
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| 4.4
| 4.4
| 4.28
| ###
| 49,350
| 214,179
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| 4.45
| 4.45
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| 4.2
| 4.2
|
|
| 14.4
| 14.4
| ### |
2019-Jan-09 Wed
| 4.28
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| 4.55
| 4.55
| 4.5
| 4.53
| 8,346
| ###
| 30.7
| 30.7
| ### |
2019-Jan-03 Thu
| ###
| ###
| 4.51
| 4.59
|
|
| ###
| ###
| 0.3 |
2019-Jan-02 Wed
| 4.54
| ###
| 4.54
| ###
| 12,745
| ###
| 98.0
| 98.0
| 0.0 |
2018-Dec-28 Fri
| ###
| 4.75
| ###
| 4.73
| 30,257
| ###
| ###
| ###
| 0.3 |
2018-Dec-27 Thu
| ###
| ###
| 4.42
| ###
| 41,442
| 91,586
| 70.5
| 70.5
| 0.0 |
2018-Dec-20 Thu
| 4.5
| 4.53
| 4.4
| 4.4
|
|
| 24.6
| 24.6
| 0.3 |
2018-Dec-19 Wed
| 4.4
| 4.5
| ###
| 4.5
|
|
| ###
| ###
| ### |
2018-Dec-14 Fri
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| 4.59
| ###
| 4.5
| ###
| 6,842
| ###
| 84.4
| 84.4
| 0.0 |
2018-Dec-12 Wed
| 4.58
| 4.58
| 4.4
| 4.58
|
|
| ###
| ###
| 0.3 |
2018-Dec-11 Tue
| ###
| 4.73
| 4.5
| 4.56
| 17,086
| 78,851
| ###
| ###
| 0.3 |
2018-Dec-10 Mon
| ###
| 4.81
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2018-Dec-07 Fri
| ###
| 4.76
| ###
| 4.76
| 6,351
| ###
| ###
| ###
| ### |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| 4.76
| 4.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| 4.84
| 4.88
| 4.78
| 4.8
| 5,472
| 26,429
| 36.2
| 36.2
| 0.3 |
2018-Dec-03 Mon
| ###
| ###
| 4.8
| 4.85
| 3,444
| ###
| ###
| ###
| ### |
2018-Nov-30 Fri
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2018-Nov-29 Thu
| ###
| 4.71
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2018-Nov-13 Tue
| 4.74
| ###
| 4.74
| 4.89
|
|
| ###
| ###
| ### |
2018-Nov-12 Mon
| 4.81
| 4.84
| 4.54
| 4.7
|
|
| ###
| ###
| 0.3 |
2018-Nov-09 Fri
| ###
| ###
| 4.85
| 4.85
| 60,820
| 147,488
| ###
| ###
| ### |
2018-Nov-08 Thu
| ###
| ###
| ###
| 5
| 26,555
| 0
| ###
| ###
| 0.4 |
2018-Nov-07 Wed
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2018-Nov-02 Fri
| 5
| 5
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
| 23,050
| 0
| 16.9
| 16.9
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2018-Oct-29 Mon
| ###
| 5.27
| ###
| ###
| 40,245
| 106,045
| 32.1
| 32.1
| 0.0 |
2018-Oct-26 Fri
| 5.29
| 5.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| 5.29
| 5.29
| ###
| 5.29
|
|
| 81.9
| 81.9
| 0.4 |
2018-Oct-24 Wed
| ###
| 5.47
| ###
| ###
| 23,774
| 65,021
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| 5.5
| 5.5
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2018-Oct-22 Mon
| 5.49
| 5.56
| ###
| 5.41
| 32,842
| ###
| ###
| ###
| ### |
2018-Oct-19 Fri
| 5.46
| ###
| 5.43
| 5.54
| 5,278
| 14,329
| ###
| ###
| 0.4 |
2018-Oct-18 Thu
| ###
| ###
| 5.4
| 5.4
| 48,081
| ###
| ###
| ###
| 0.4 |
2018-Oct-17 Wed
| 5.47
| 5.74
| 5.45
| 5.5
|
|
| 66.6
| 66.6
| 0.4 |
2018-Oct-16 Tue
| 5.47
| 5.48
| 5.26
| 5.47
|
|
| 65.4
| 65.4
| ### |
2018-Oct-15 Mon
| ###
| 5.47
| 5.25
| 5.47
| 8,580
| 45,988
| ###
| ###
| ### |
2018-Oct-12 Fri
| ###
| 5.47
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2018-Oct-11 Thu
| 5.25
| 5.4
| ###
| 5.2
|
|
| ###
| ###
| ### |
2018-Oct-10 Wed
| 5.25
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| 5.26
| 5.29
|
|
| 36.3
| 36.3
| 0.4 |
2018-Oct-08 Mon
| 5.25
| 5.4
| 5.25
| 5.4
| 19,187
| 102,170
| ###
| ###
| 0.4 |
2018-Oct-05 Fri
| 5.42
| 5.45
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2018-Oct-04 Thu
| 5.45
| 5.45
| 5.42
| 5.43
| 13,480
| ###
| ###
| ###
| 0.4 |
2018-Oct-03 Wed
| 5.41
| 5.49
| 5.41
| 5.45
| 45,574
| 248,378
| 74.3
| 74.3
| ### |
2018-Oct-02 Tue
| 5.42
| 5.45
| 5.41
| 5.44
|
|
| 79.5
| 79.5
| 0.4 |
2018-Oct-01 Mon
| 5.45
| 5.49
| 5.4
| 5.4
| 20,143
| 109,678
| 23.1
| 23.1
| 0.4 |
2018-Sep-28 Fri
| 5.4
| 5.49
| ###
| 5.45
|
|
| ###
| ###
| ### |
2018-Sep-27 Thu
| ###
| 5.45
| ###
| 5.4
| 66,058
| ###
| 71.7
| 71.7
| 0.4 |
2018-Sep-26 Wed
| ###
| 5.56
| ###
| ###
| 14,255
| 39,628
| 72.6
| 72.6
| 0.0 |
2018-Sep-25 Tue
| ###
| 5.4
| ###
| ###
| 23,153
| ###
| 71.5
| 71.5
| 0.0 |
2018-Sep-24 Mon
| ###
| 5.56
| ###
| ###
| 16,488
| ###
| 33.6
| 33.6
| 0.0 |
2018-Sep-21 Fri
| ###
| 5.4
| ###
| ###
| 30,842
| 83,273
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| 5.42
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| 5.41
| 5.41
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2018-Sep-18 Tue
| 5.49
| 5.5
| ###
| 5.45
| 88,140
| 242,385
| 31.7
| 31.7
| ### |
2018-Sep-17 Mon
| ###
| ###
| 5.45
| 5.46
|
|
| ###
| ###
| ### |
2018-Sep-14 Fri
| ###
| 5.76
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-12 Wed
| 5.75
| 5.76
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| 5.86
| 5.86
| 5.74
| 5.75
|
|
| ###
| ###
| ### |
2018-Sep-10 Mon
| ###
| ###
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2018-Sep-07 Fri
| 5.81
| ###
| 5.81
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| 5.8
| 5.88
| 62,421
| 181,020
| ###
| ###
| 0.4 |
2018-Sep-05 Wed
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| 6
| 6
| ###
| ###
| 1,641
| 4,923
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
| 28,287
| 0
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
| 18,040
| 0
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
| 36,970
| 0
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| 6
| ###
| 29,249
| 87,747
| 74.4
| 74.4
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
| 174,674
| 0
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| 5.86
| 6
|
|
| ###
| ###
| 0.4 |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| 6
| 6
|
|
| 20.7
| 20.7
| 0.4 |
2018-Aug-16 Thu
| 6
| ###
| 6
| 6
|
|
| 71.7
| 71.7
| 0.4 |
2018-Aug-15 Wed
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2018-Aug-14 Tue
| 5.86
| 6
| 5.86
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2018-Aug-13 Mon
| 5.86
| ###
| 5.85
| 5.85
|
|
| 43.1
| 43.1
| 0.4 |
2018-Aug-10 Fri
| 5.88
| ###
| 5.86
| 5.88
| 36,070
| 105,685
| ###
| ###
| 0.4 |
2018-Aug-09 Thu
| ###
| ###
| 5.87
| 5.87
|
|
| ###
| ###
| ### |
2018-Aug-08 Wed
| 5.85
| ###
| 5.85
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2018-Aug-07 Tue
| 5.83
| 5.86
| 5.79
| 5.79
| 36,675
| ###
| 32.5
| 32.5
| ### |
2018-Aug-06 Mon
| ###
| 5.86
| ###
| 5.85
|
|
| 89.8
| 89.8
| 0.4 |
2018-Aug-03 Fri
| ###
| 5.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| 5.74
| 5.78
| ###
| ###
| 62,251
| ###
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| 5.75
| 5.8
| 5.74
| 5.78
| 74,059
| 427,320
| ###
| ###
| 0.4 |
2018-Jul-31 Tue
| 5.71
| 5.76
| 5.71
| 5.74
|
|
| 77.5
| 77.5
| 0.4 |
2018-Jul-30 Mon
| 5.73
| 5.76
| 5.71
| 5.71
| 6,040
| ###
| ###
| ###
| 0.4 |
2018-Jul-27 Fri
| ###
| 5.76
| ###
| 5.76
| 24,340
| ###
| ###
| ###
| ### |
2018-Jul-26 Thu
| 5.56
| ###
| 5.56
| ###
| 19,352
| ###
| 78.4
| 78.4
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| 5.56
| ###
| 38,222
| 106,257
| 26.9
| 26.9
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
| 54,326
| 0
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| 5.7
| 5.4
| 5.57
| 124,282
| ###
| ###
| ###
| 0.4 |
2018-Jul-20 Fri
| 5.74
| 5.74
| ###
| ###
| 41,046
| ###
| 20.3
| 20.3
| 0.0 |
2018-Jul-19 Thu
| 5.75
| 5.75
| ###
| 5.74
| 14,988
| ###
| 33.7
| 33.7
| 0.4 |
2018-Jul-18 Wed
| 5.72
| 5.75
| ###
| 5.75
|
|
| 74.4
| 74.4
| ### |
2018-Jul-17 Tue
| 5.76
| 5.78
| ###
| 5.78
| 4,944
| 14,288
| ###
| ###
| 0.4 |
2018-Jul-16 Mon
| 5.75
| 5.76
| ###
| 5.75
|
|
| ###
| ###
| ### |
2018-Jul-13 Fri
| ###
| 5.8
| ###
| 5.76
| 22,588
| ###
| ###
| ###
| ### |
2018-Jul-12 Thu
| ###
| ###
| 5.56
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| 5.82
| 5.82
| ###
| ###
| 35,828
| 104,259
| 9.8
| 9.8
| 0.0 |
2018-Jul-09 Mon
| 5.8
| 5.82
| ###
| 5.82
|
|
| ###
| ###
| 0.4 |
2018-Jul-06 Fri
| ###
| ###
| ###
| 5.8
|
|
| 88.6
| 88.6
| 0.4 |
2018-Jul-05 Thu
| 5.84
| 5.84
| ###
| ###
| 58,743
| 171,529
| 10.1
| 10.1
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| 5.82
| 5.87
| 35,559
| 103,476
| ###
| ###
| ### |
2018-Jul-03 Tue
| ###
| ###
| 5.8
| ###
| 77,944
| ###
| 27.4
| 27.4
| 0.0 |
2018-Jul-02 Mon
| ###
| 6
| 5.86
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| ###
| ###
| 53,649
| 0
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| ###
| 6
| 22,987
| 0
| 69.3
| 69.3
| 0.4 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
| 41,584
| 0
| 77.3
| 77.3
| 0.0 |
2018-Jun-26 Tue
| ###
| 6
| ###
| ###
| 19,242
| 57,726
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| 6
| 5.86
| 6
|
|
| ###
| ###
| 0.4 |
2018-Jun-22 Fri
| ###
| ###
| 5.86
| 5.86
| 61,459
| 180,074
| ###
| ###
| 0.4 |
2018-Jun-21 Thu
| 5.87
| ###
| 5.87
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2018-Jun-20 Wed
| 5.85
| ###
| 5.8
| 5.86
|
|
| ###
| ###
| 0.4 |
2018-Jun-19 Tue
| 5.8
| 5.87
| 5.8
| 5.84
|
|
| ###
| ###
| 0.4 |
2018-Jun-18 Mon
| 5.88
| ###
| 5.8
| 5.86
| 80,984
| 234,853
| 34.9
| 34.9
| 0.4 |
2018-Jun-15 Fri
| ###
| ###
| 5.87
| 5.87
| 10,626
| 31,187
| ###
| ###
| ### |
2018-Jun-14 Thu
| 5.86
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| 5.86
| ###
| 89,353
| ###
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| 5.85
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| 5.72
| 5.85
| 26,177
| ###
| ###
| ###
| 0.4 |
2018-Jun-07 Thu
| 5.8
| 6
| 5.8
| ###
| 112,644
| ###
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| 5.53
| 5.89
| 5.53
| 5.78
| 72,328
| ###
| ###
| ###
| 0.4 |
2018-Jun-05 Tue
| 5.81
| ###
| 5.55
| 5.56
|
|
| 10.1
| 10.1
| 0.4 |
2018-Jun-04 Mon
| 5.75
| 5.88
| 5.75
| 5.81
|
|
| 78.5
| 78.5
| ### |
2018-Jun-01 Fri
| 6
| 6
| 5.8
| 5.8
| 120,243
| ###
| 9.3
| 9.3
| 0.4 |
2018-May-31 Thu
| ###
| 6.21
| ###
| ###
| 810,988
| ###
| ###
| ###
| 0.0 |
2018-May-30 Wed
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| 6.49
| 6.29
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2018-May-28 Mon
| ###
| 6.49
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2018-May-25 Fri
| ###
| ###
| ###
| ###
| 37,743
| 0
| ###
| ###
| 0.0 |
2018-May-24 Thu
| ###
| ###
| 5.87
| ###
| 117,645
| 345,288
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| ###
| ###
| 6
| 27,180
| 0
| 37.6
| 37.6
| 0.4 |
2018-May-22 Tue
| ###
| ###
| ###
| ###
| 40,271
| 0
| ###
| ###
| 0.0 |
2018-May-21 Mon
| ###
| 6.2
| ###
| ###
| 55,874
| ###
| 84.8
| 84.8
| 0.0 |
2018-May-18 Fri
| ###
| 6.245
| 6
| 6.22
| 81,080
| ###
| ###
| ###
| 0.4 |
2018-May-17 Thu
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-16 Wed
| ###
| ###
| 6
| ###
| 96,581
| 289,743
| ###
| ###
| 0.0 |
2018-May-15 Tue
| 6
| 6.28
| ###
| ###
| 240,474
| 755,088
| ###
| ###
| 0.0 |
2018-May-14 Mon
| ###
| 5.88
| ###
| 5.88
|
|
| 95.0
| 95.0
| 0.4 |
2018-May-11 Fri
| ###
| 5.75
| ###
| ###
| 876
| ###
| 70.5
| 70.5
| 0.0 |
2018-May-10 Thu
| 5.75
| 5.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-09 Wed
| 5.82
| 5.88
| 5.75
| 5.75
| 30,075
| 174,886
| 23.7
| 23.7
| ### |
2018-May-08 Tue
| 5.72
| ###
| 5.72
| 5.79
|
|
| ###
| ###
| ### |
2018-May-07 Mon
| ###
| ###
| ###
| ###
| 13,528
| 0
| 94.2
| 94.2
| 0.0 |
2018-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2018-May-03 Thu
| ###
| ###
| ###
| ###
| 17,044
| 0
| 76.9
| 76.9
| 0.0 |
2018-May-02 Wed
| 5.52
| ###
| 5.52
| 5.57
|
|
| ###
| ###
| 0.4 |
2018-May-01 Tue
| 5.47
| ###
| 5.27
| 5.52
| 6,688
| 17,622
| 80.3
| 80.3
| 0.4 |
2018-Apr-30 Mon
| ###
| 5.49
| ###
| 5.4
|
|
| 84.8
| 84.8
| 0.4 |
2018-Apr-27 Fri
| 5.25
| 5.48
| 5.25
| ###
| 85,070
| ###
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| 5.2
| 5.45
| ###
| ###
| 12,083
| 32,926
| 86.5
| 86.5
| 0.0 |
2018-Apr-24 Tue
| ###
| 5.45
| ###
| 5.45
| 26,559
| 72,373
| ###
| ###
| ### |
2018-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| 4.87
| 5
|
|
| 11.0
| 11.0
| 0.4 |
2018-Apr-18 Wed
| 5.25
| ###
| 5
| ###
| 95,171
| 237,927
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| 5.45
| 5.45
| 5.25
| 5.25
|
|
| 10.3
| 10.3
| 0.4 |
2018-Apr-16 Mon
| 5.5
| 5.56
| 5.45
| 5.45
| 52,422
| 288,583
| 29.8
| 29.8
| ### |
2018-Apr-13 Fri
| 5.52
| 5.55
| 5.5
| 5.5
| 17,844
| 98,588
| ###
| ###
| 0.4 |
2018-Apr-12 Thu
| 5.48
| ###
| 5.48
| 5.53
| 12,444
| ###
| ###
| ###
| ### |
2018-Apr-11 Wed
| 5.53
| ###
| 5.5
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2018-Apr-10 Tue
| 5.5
| 5.74
| 5.5
| 5.52
| 23,240
| ###
| 67.5
| 67.5
| 0.4 |
2018-Apr-09 Mon
| ###
| ###
| 5.49
| 5.51
|
|
| ###
| ###
| ### |
2018-Apr-06 Fri
| 5.55
| 5.74
| 5.4
| 5.74
|
|
| ###
| ###
| 0.4 |
2018-Apr-05 Thu
| ###
| ###
| 5.55
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2018-Apr-04 Wed
| ###
| 5.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| 5.77
| 5.78
| ###
| 5.7
|
|
| 27.6
| 27.6
| 0.4 |
2018-Mar-29 Thu
| ###
| ###
| 5.42
| ###
| 64,584
| 175,022
| 30.0
| 30.0
| 0.0 |
2018-Mar-28 Wed
| 6.21
| 6.21
| ###
| ###
| 49,543
| ###
| ###
| ###
| 0.0 |
2018-Mar-27 Tue
| ###
| 6.29
| ###
| 6.24
| 17,821
| 56,047
| ###
| ###
| 0.4 |
2018-Mar-26 Mon
| 6.25
| 6.45
| 6
| 6.45
|
|
| ###
| ###
| ### |
2018-Mar-23 Fri
| ###
| ###
| 6.25
| 6.26
| 24,377
| 76,178
| ###
| ###
| 0.4 |
2018-Mar-22 Thu
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-21 Wed
| 6.4
| 6.5
| ###
| 6.5
| 10,246
| ###
| ###
| ###
| 0.5 |
2018-Mar-20 Tue
| 6.45
| 6.49
| ###
| 6.4
| 62,459
| 202,679
| 28.7
| 28.7
| 0.5 |
2018-Mar-19 Mon
| 6.4
| 6.5
| ###
| 6.5
| 11,682
| ###
| ###
| ###
| 0.5 |
2018-Mar-16 Fri
| 6.47
| 6.49
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2018-Mar-15 Thu
| 6.49
| 6.55
| 6.47
| 6.55
|
|
| ###
| ###
| 0.5 |
2018-Mar-14 Wed
| 6.45
| 6.57
| 6.45
| 6.57
| 17,720
| 115,357
| 83.0
| 83.0
| ### |
2018-Mar-13 Tue
| 6.45
| 6.55
| 6.45
| 6.49
|
|
| ###
| ###
| ### |
2018-Mar-12 Mon
| 6.5
| 6.5
| 6.45
| 6.47
|
|
| 35.4
| 35.4
| 0.5 |
2018-Mar-09 Fri
| 6.46
| 6.53
| 6.46
| 6.5
| 29,521
| ###
| ###
| ###
| 0.5 |
2018-Mar-08 Thu
| 6.4
| ###
| 6.4
| ###
| 33,820
| 108,224
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| 6.4
| 6.4
| 6,077
| 19,446
| ###
| ###
| 0.5 |
2018-Mar-06 Tue
| ###
| ###
| ###
| 6.55
|
|
| ###
| ###
| 0.5 |
2018-Mar-05 Mon
| 6.5
| 6.5
| ###
| 6.5
|
|
| 74.3
| 74.3
| 0.5 |
2018-Mar-02 Fri
| ###
| ###
| 6.56
| ###
| 74,625
| ###
| 28.3
| 28.3
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
| 55,583
| 0
| 79.2
| 79.2
| 0.0 |
2018-Feb-28 Wed
| ###
| 6.8
| ###
| 6.72
| 60,989
| ###
| ###
| ###
| 0.5 |
2018-Feb-27 Tue
| ###
| 6.7
| 6.45
| ###
| 133,346
| 876,749
| 81.5
| 81.5
| 0.0 |
2018-Feb-26 Mon
| 6.5
| 6.57
| ###
| 6.55
|
|
| ###
| ###
| 0.5 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
| 159,858
| 0
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| ###
| 6.8
| ###
| 6.55
|
|
| ###
| ###
| 0.5 |
2018-Feb-21 Wed
| 6
| ###
| 6
| 6.28
|
|
| 94.1
| 94.1
| 0.4 |
2018-Feb-20 Tue
| 5.8
| ###
| 5.72
| 6
| 100,286
| ###
| ###
| ###
| 0.4 |
2018-Feb-19 Mon
| 5.7
| 5.72
| ###
| 5.71
| 73,443
| 210,046
| ###
| ###
| 0.4 |
2018-Feb-16 Fri
| ###
| 5.78
| ###
| 5.72
| 48,825
| ###
| ###
| ###
| 0.4 |
2018-Feb-15 Thu
| 5.58
| 5.78
| 5.56
| 5.73
|
|
| 85.2
| 85.2
| ### |
2018-Feb-14 Wed
| ###
| 5.79
| 5.54
| ###
| 33,088
| 187,443
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| 5.54
| 5.79
| 5.54
| ###
| 111,374
| ###
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| 5.59
| 5.8
| 5.49
| 5.8
| 187,074
| ###
| 93.2
| 93.2
| 0.4 |
2018-Feb-09 Fri
| 5.5
| 5.7
| 5.5
| 5.52
|
|
| 59.6
| 59.6
| 0.4 |
2018-Feb-08 Thu
| ###
| ###
| 5.7
| 5.8
| 47,170
| ###
| ###
| ###
| 0.4 |
2018-Feb-07 Wed
| ###
| ###
| 5.84
| 5.86
| 127,023
| ###
| 13.1
| 13.1
| 0.4 |
2018-Feb-06 Tue
| ###
| ###
| 5.8
| 5.88
|
|
| ###
| ###
| 0.4 |
2018-Feb-05 Mon
| ###
| 6.4
| 6.21
| 6.23
|
|
| 30.8
| 30.8
| 0.4 |
2018-Feb-02 Fri
| 6.49
| 6.5
| 6.42
| 6.42
|
|
| ###
| ###
| 0.5 |
2018-Feb-01 Thu
| 6.4
| 6.4
| 6.25
| 6.4
| 163,323
| ###
| ###
| ###
| 0.5 |
2018-Jan-31 Wed
| ###
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| 6.4
| 6.4
| 6.21
| 6.4
|
|
| 77.5
| 77.5
| 0.5 |
2018-Jan-29 Mon
| 6.44
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| 6.45
| ###
| 6.45
|
|
| 80.3
| 80.3
| ### |
2018-Jan-24 Wed
| 6.45
| 6.45
| ###
| 6.44
|
|
| 34.4
| 34.4
| 0.5 |
2018-Jan-23 Tue
| 6.42
| 6.45
| ###
| 6.45
|
|
| ###
| ###
| ### |
2018-Jan-22 Mon
| 6.24
| 6.43
| 6.24
| 6.42
| 40,387
| 255,851
| ###
| ###
| 0.5 |
2018-Jan-19 Fri
| 6.23
| 6.5
| ###
| 6.44
| 77,744
| ###
| ###
| ###
| 0.5 |
2018-Jan-18 Thu
| 6.21
| 6.5
| 6.2
| 6.24
| 98,578
| 625,970
| 78.1
| 78.1
| 0.4 |
2018-Jan-17 Wed
| 6.25
| ###
| 6.2
| 6.22
|
|
| ###
| ###
| 0.4 |
2018-Jan-16 Tue
| ###
| 6.42
| 6.25
| ###
| 31,750
| ###
| 71.4
| 71.4
| 0.0 |
2018-Jan-15 Mon
| 6.4
| 6.46
| 6.21
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2018-Jan-12 Fri
| 6.44
| 6.52
| ###
| 6.4
| 46,075
| ###
| 27.6
| 27.6
| 0.5 |
2018-Jan-11 Thu
| 6.5
| 6.55
| 6.43
| 6.5
|
|
| 74.2
| 74.2
| 0.5 |
2018-Jan-02 Tue
| 6.73
| 6.73
| 6.55
| 6.73
| 45,943
| ###
| 66.0
| 66.0
| ### |
2017-Dec-29 Fri
| ###
| 6.72
| ###
| 6.72
| 38,881
| 130,640
| 93.7
| 93.7
| 0.5 |
2017-Dec-28 Thu
| 6.21
| ###
| 6.21
| ###
| 55,542
| 172,457
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| ###
| ###
| 11,655
| 0
| 75.3
| 75.3
| 0.0 |
2017-Dec-22 Fri
| 6.2
| ###
| 6.2
| ###
| 21,278
| ###
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| 6.2
| ###
| 6.2
|
|
| 87.4
| 87.4
| 0.4 |
2017-Dec-20 Wed
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| ###
| 6.29
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2017-Dec-18 Mon
| 6.2
| 6.29
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2017-Dec-15 Fri
| ###
| 6.2
| ###
| 6.2
| 23,443
| 72,673
| ###
| ###
| 0.4 |
2017-Dec-08 Fri
| ###
| ###
| 6.2
| 6.28
|
|
| ###
| ###
| 0.4 |
2017-Dec-07 Thu
| ###
| ###
| ###
| 6.28
|
|
| 32.1
| 32.1
| 0.4 |
2017-Dec-06 Wed
| ###
| ###
| 6.28
| 6.29
| 52,842
| 165,923
| 28.1
| 28.1
| ### |
2017-Dec-05 Tue
| ###
| 6.4
| ###
| ###
| 22,547
| 72,150
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| ###
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| 6.44
| 6.45
| ###
| ###
| 36,076
| 116,345
| 9.7
| 9.7
| 0.0 |
2017-Nov-30 Thu
| 6.51
| 6.57
| 6.44
| 6.48
| 11,749
| 76,427
| ###
| ###
| 0.5 |
2017-Nov-29 Wed
| ###
| ###
| ###
| 6.48
| 58,621
| 0
| ###
| ###
| 0.5 |
2017-Nov-28 Tue
| ###
| ###
| 6.53
| 6.59
|
|
| ###
| ###
| ### |
2017-Nov-27 Mon
| 6.54
| ###
| 6.54
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| 6.5
| 6.55
| 61,349
| 199,384
| ###
| ###
| 0.5 |
2017-Nov-23 Thu
| ###
| 6.85
| 6.46
| 6.73
| 59,682
| 397,183
| 83.1
| 83.1
| ### |
2017-Nov-22 Wed
| 6.45
| 6.77
| ###
| 6.45
| 62,229
| 210,645
| ###
| ###
| ### |
2017-Nov-21 Tue
| ###
| 6.42
| 6.21
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2017-Nov-20 Mon
| ###
| 6.5
| 6.29
| ###
| 88,782
| ###
| 78.2
| 78.2
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| ###
| 6.28
|
|
| ###
| ###
| 0.4 |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
| 27,476
| 0
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| 6.24
| ###
| ###
| ###
| 264,921
| 0
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| 5.81
| 5.89
| 5.81
| 5.89
| 31,855
| 186,351
| ###
| ###
| ### |
2017-Nov-13 Mon
| 5.87
| 5.87
| 5.79
| 5.79
|
|
| ###
| ###
| ### |
2017-Nov-10 Fri
| 5.89
| ###
| 5.84
| 5.89
| 19,887
| 58,070
| 67.8
| 67.8
| ### |
2017-Nov-09 Thu
| 5.89
| 6
| 5.82
| 5.89
| 17,522
| 103,555
| ###
| ###
| ### |
2017-Nov-08 Wed
| ###
| 6
| 5.87
| ###
| 99,677
| 591,582
| 66.9
| 66.9
| 0.0 |
2017-Nov-07 Tue
| 5.87
| ###
| 5.87
| ###
| 25,641
| 75,256
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| ###
| ###
| 5.87
| 5.88
| 32,680
| ###
| ###
| ###
| 0.4 |
2017-Nov-03 Fri
| ###
| ###
| 5.87
| 5.87
|
|
| 22.3
| 22.3
| ### |
2017-Nov-02 Thu
| ###
| ###
| ###
| ###
| 160,776
| 0
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| 5.85
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2017-Oct-31 Tue
| 5.89
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| 5.86
| ###
| 5.86
| 5.86
|
|
| 70.6
| 70.6
| 0.4 |
2017-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| 5.84
| ###
| 5.83
| ###
| 53,489
| 155,920
| 81.8
| 81.8
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| 5.8
| 5.81
| 59,981
| 173,944
| 13.5
| 13.5
| ### |
2017-Oct-24 Tue
| 5.7
| 6
| 5.7
| ###
| 169,576
| ###
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| 5.47
| ###
| 5.43
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2017-Oct-20 Fri
| 5.44
| 5.53
| 5.42
| 5.47
| 81,753
| ###
| ###
| ###
| ### |
2017-Oct-19 Thu
| 5.54
| 5.54
| 5.45
| 5.49
|
|
| 24.6
| 24.6
| 0.4 |
2017-Oct-18 Wed
| 5.49
| 5.55
| 5.49
| 5.5
| 97,821
| 539,971
| ###
| ###
| 0.4 |
2017-Oct-17 Tue
| 5.55
| 5.55
| 5.49
| 5.5
| 18,147
| 100,171
| ###
| ###
| 0.4 |
2017-Oct-16 Mon
| ###
| ###
| 5.5
| 5.55
| 19,875
| 54,656
| 23.8
| 23.8
| ### |
2017-Oct-13 Fri
| 5.58
| ###
| 5.56
| ###
| 23,649
| 65,744
| 71.4
| 71.4
| 0.0 |
2017-Oct-12 Thu
| 5.5
| ###
| 5.49
| 5.53
| 27,775
| 76,242
| 70.5
| 70.5
| ### |
2017-Oct-11 Wed
| 5.48
| 5.5
| 5.45
| 5.49
|
|
| 64.1
| 64.1
| 0.4 |
2017-Oct-10 Tue
| 5.45
| 5.48
| 5.45
| 5.47
| 78,422
| 428,576
| 69.5
| 69.5
| ### |
2017-Oct-09 Mon
| 5.44
| 5.45
| 5.42
| 5.44
| 95,482
| 518,944
| ###
| ###
| 0.4 |
2017-Oct-06 Fri
| 5.43
| 5.44
| ###
| 5.44
|
|
| 64.4
| 64.4
| 0.4 |
2017-Oct-05 Thu
| 5.44
| 5.44
| ###
| 5.43
|
|
| 29.3
| 29.3
| 0.4 |
2017-Oct-04 Wed
| 5.45
| 5.45
| 5.41
| 5.44
| 14,084
| 76,476
| 35.8
| 35.8
| 0.4 |
2017-Oct-03 Tue
| 5.41
| 5.45
| ###
| 5.4
| 385,722
| ###
| ###
| ###
| 0.4 |
2017-Oct-02 Mon
| 5.43
| 5.44
| 5.4
| 5.4
|
|
| 22.0
| 22.0
| 0.4 |
2017-Sep-29 Fri
| 5.45
| 5.45
| 5.4
| 5.43
|
|
| ###
| ###
| 0.4 |
2017-Sep-28 Thu
| 5.43
| 5.43
| ###
| 5.41
|
|
| ###
| ###
| ### |
2017-Sep-27 Wed
| 5.44
| 5.45
| ###
| 5.43
|
|
| 33.8
| 33.8
| 0.4 |
2017-Sep-26 Tue
| 5.46
| 5.47
| ###
| 5.42
|
|
| 30.0
| 30.0
| 0.4 |
2017-Sep-25 Mon
| 5.42
| 5.47
| ###
| 5.47
| 150,623
| 411,953
| ###
| ###
| ### |
2017-Sep-22 Fri
| 5.4
| 5.47
| ###
| 5.45
|
|
| ###
| ###
| ### |
2017-Sep-21 Thu
| 5.54
| 5.55
| 5.28
| 5.42
|
|
| ###
| ###
| 0.4 |
2017-Sep-20 Wed
| ###
| 5.75
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| 5.54
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2017-Sep-18 Mon
| ###
| 5.7
| ###
| 5.7
| 30,856
| ###
| 77.6
| 77.6
| 0.4 |
2017-Sep-15 Fri
| 5.57
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| ###
| 5.73
| ###
| ###
| 106,781
| 305,927
| ###
| ###
| 0.0 |
2017-Sep-13 Wed
| 5.75
| 5.75
| 5.59
| ###
| 70,050
| 397,183
| 18.4
| 18.4
| 0.0 |
2017-Sep-12 Tue
| 5.74
| 5.74
| 5.74
| 5.74
| 0
|
|
|
| 0.4 |
2017-Sep-11 Mon
| 5.54
| 5.75
| 5.54
| 5.74
|
|
| 92.3
| 92.3
| 0.4 |
2017-Sep-08 Fri
| 5.45
| 5.54
| 5.45
| 5.54
|
|
| 83.0
| 83.0
| 0.4 |
2017-Sep-07 Thu
| 5.4
| 5.47
| ###
| 5.45
|
|
| ###
| ###
| ### |
2017-Sep-06 Wed
| 5.5
| 5.54
| 5.42
| 5.51
| 22,170
| ###
| 67.0
| 67.0
| ### |
2017-Sep-05 Tue
| 5.55
| 5.55
| 5.53
| 5.53
| 3,080
| ###
| ###
| ###
| ### |
2017-Sep-04 Mon
| ###
| ###
| 5.29
| 5.5
|
|
| ###
| ###
| 0.4 |
2017-Sep-01 Fri
| 5.5
| ###
| 5.5
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2017-Aug-31 Thu
| ###
| 5.7
| ###
| ###
| 42,388
| ###
| 91.2
| 91.2
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2017-Aug-29 Tue
| 5.29
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2017-Aug-28 Mon
| 5.2
| ###
| 5.2
| 5.2
|
|
| 76.5
| 76.5
| ### |
2017-Aug-25 Fri
| ###
| ###
| ###
| ###
| 20,843
| 0
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| 5.2
| 5.25
| 5.2
| 5.2
| 15,149
| 79,153
| 66.4
| 66.4
| ### |
2017-Aug-23 Wed
| ###
| 5.2
| 5
| 5.2
| 55,820
| 284,682
| ###
| ###
| ### |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2017-Aug-21 Mon
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2017-Aug-18 Fri
| 4.5
| ###
| 4.49
| ###
| 1,258,757
| ###
| 85.1
| 85.1
| 0.0 |
2017-Aug-17 Thu
| 4.43
| 4.54
| ###
| 4.5
| 114,942
| ###
| ###
| ###
| ### |
2017-Aug-16 Wed
| 4.2
| 4.46
| 4.2
| ###
| 253,984
| 1,099,750
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2017-Aug-14 Mon
| ###
| ###
| 4
| 4
| 18,842
| 37,684
| 28.5
| 28.5
| 0.3 |
2017-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2017-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2017-Aug-09 Wed
| 4.2
| 4.2
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| ###
| ###
| 36,651
| 0
| 77.6
| 77.6
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-04 Fri
| 4.2
| 4.2
| ###
| ###
| 65,984
| ###
| 27.7
| 27.7
| 0.0 |
2017-Aug-03 Thu
| 4.21
| 4.25
| 4.2
| 4.2
| 14,077
| 59,475
| 27.8
| 27.8
| ### |
2017-Aug-02 Wed
| 4.2
| 4.25
| 4.2
| 4.21
|
|
| ###
| ###
| ### |
2017-Aug-01 Tue
| 4.22
| 4.25
| 4.2
| 4.2
|
|
| 26.0
| 26.0
| ### |
2017-Jul-31 Mon
| 4.25
| 4.25
| ###
| 4.2
|
|
| 20.0
| 20.0
| ### |
2017-Jul-28 Fri
| 4.25
| ###
| 4.25
| 4.28
| 37,057
| 78,746
| 82.1
| 82.1
| 0.3 |
2017-Jul-27 Thu
| ###
| 4.28
| ###
| 4.25
| 41,642
| ###
| 86.7
| 86.7
| ### |
2017-Jul-26 Wed
| ###
| 4.25
| ###
| ###
| 106,872
| ###
| 74.6
| 74.6
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
| 15,374
| 0
| 67.7
| 67.7
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2017-Jul-21 Fri
| 4.2
| 4.2
| ###
| 4.2
| 6,558
| 13,771
| 66.2
| 66.2
| ### |
2017-Jul-20 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2017-Jul-19 Wed
| 4.2
| 4.2
| ###
| 4.2
| 4,950
| ###
| 73.1
| 73.1
| ### |
2017-Jul-18 Tue
| ###
| 4.2
| ###
| 4.2
| 6,180
| 12,978
| ###
| ###
| ### |
2017-Jul-17 Mon
| 4.21
| 4.21
| 4
| 4
|
|
| 6.6
| 6.6
| 0.3 |
2017-Jul-14 Fri
| 4.28
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2017-Jul-13 Thu
| ###
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2017-Jul-12 Wed
| 4.5
| 4.5
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2017-Jul-11 Tue
| 4.5
| 4.5
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2017-Jul-10 Mon
| 4
| 4.5
| 4
| 4.48
|
|
| ###
| ###
| ### |
2017-Jul-07 Fri
| ###
| ###
| ###
| 4
| 67,587
| 0
| 84.0
| 84.0
| 0.3 |
2017-Jul-06 Thu
| 3.87
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-05 Wed
| 3.87
| 3.87
| 3.7
| 3.87
| 56,449
| 213,659
| ###
| ###
| ### |
2017-Jul-04 Tue
| 3.45
| 3.8
| 3.45
| 3.7
|
|
| ###
| ###
| 0.3 |
2017-Jul-03 Mon
| 3.5
| 3.5
| ###
| 3.4
|
|
| 14.1
| 14.1
| 0.2 |
2017-Jun-30 Fri
| 3.52
| ###
| 3.41
| 3.5
|
|
| ###
| ###
| 0.3 |
2017-Jun-29 Thu
| 3.27
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
| 21,986
| 0
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| ###
| ###
| 345
| 0
| 80.6
| 80.6
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
| 6,925
| 0
| 30.3
| 30.3
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
| 49,873
| 0
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| ###
| ###
| 84,371
| 0
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
| 299,957
| 0
| ###
| ###
| 0.0 |
2017-May-31 Wed
| ###
| ###
| ###
| ###
| 4,356
| 0
| 78.7
| 78.7
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
| 124,059
| 0
| ###
| ###
| 0.0 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2017-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
| 8,446
| 0
| 69.0
| 69.0
| 0.0 |
2017-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
| 7,070
| 0
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2017-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2017-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| ###
| ###
| ###
| 30,450
| 0
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
| 22,483
| 0
| 68.1
| 68.1
| 0.0 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
| 10,085
| 0
| ###
| ###
| 0.0 |
2017-May-05 Fri
| ###
| ###
| ###
| ###
| 33,970
| 0
| 21.4
| 21.4
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
| 14,525
| 0
| ###
| ###
| 0.0 |
2017-May-03 Wed
| ###
| 3.2
| ###
| ###
| 100,720
| 161,152
| 82.9
| 82.9
| 0.0 |
2017-May-02 Tue
| ###
| ###
| ###
| ###
| 15,257
| 0
| 73.9
| 73.9
| 0.0 |
2017-May-01 Mon
| ###
| ###
| ###
| ###
| 17,043
| 0
| 83.4
| 83.4
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| ###
| ###
| 4,651
| 0
| 85.9
| 85.9
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| ###
| ###
| 220
| 0
| 74.2
| 74.2
| 0.0 |
2017-Apr-21 Fri
| ###
| 3.2
| ###
| 3.2
| 59,251
| ###
| ###
| ###
| 0.2 |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
| 39,728
| 0
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
| 29,928
| 0
| 71.0
| 71.0
| 0.0 |
2017-Apr-18 Tue
| 3
| 3.2
| 3
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| 2.88
| ###
| 2.88
| ###
| 88,955
| ###
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| 2.88
| 2.88
| 238,288
| ###
| ###
| ###
| 0.2 |
2017-Apr-10 Mon
| 2.8
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-25 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-24 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-19 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-18 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-17 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-16 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
| 148,251
| 0
| 74.8
| 74.8
| 0.0 |
2006-Oct-12 Thu
| 1
| ###
| 1
| ###
| 291,372
| 145,686
| 96.5
| 96.5
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| 1.055
| 1.055
| 157,129
| 82,885
| 12.7
| 12.7
| 0.1 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
| 29,757
| 0
| 82.0
| 82.0
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
| 31,254
| 0
| 6.9
| 6.9
| 0.0 |
2006-Oct-04 Wed
| 1.2
| 1.2
| ###
| ###
| 109,183
| ###
| 5.9
| 5.9
| 0.0 |
2006-Oct-03 Tue
| ###
| 1.2
| ###
| 1.2
|
|
| 84.6
| 84.6
| 0.1 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
| 345,541
| 0
| 93.2
| 93.2
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
| 187,179
| 0
| 8.0
| 8.0
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| 1.185
| ###
| ###
| ###
| 116,340
| 0
| 32.5
| 32.5
| 0.0 |
2006-Sep-18 Mon
| 1.24
| 1.24
| 1.2
| 1.2
|
|
| 9.9
| 9.9
| 0.1 |
2006-Sep-15 Fri
| 1.24
| 1.24
| 1.24
| 1.24
|
|
| 66.7
| 66.7
| 0.1 |
2006-Sep-14 Thu
| 1.25
| ###
| 1.25
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2006-Sep-13 Wed
| 1.24
| 1.24
| 1.2
| 1.21
| 95,742
| ###
| ###
| ###
| ### |
2006-Sep-12 Tue
| 1.28
| 1.28
| 1.2
| 1.24
| 125,427
| 155,529
| 22.3
| 22.3
| 0.1 |
2006-Sep-11 Mon
| 1.4
| 1.4
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2006-Sep-08 Fri
| 1.45
| 1.45
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2006-Sep-07 Thu
| 1.46
| 1.48
| 1.46
| 1.48
| 43,450
| 63,871
| ###
| ###
| 0.1 |
2006-Sep-06 Wed
| 1.45
| 1.49
| 1.45
| 1.485
| 249,350
| 366,544
| 87.1
| 87.1
| ### |
2006-Sep-05 Tue
| 1.46
| 1.46
| 1.41
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2006-Sep-04 Mon
| 1.51
| 1.51
| 1.47
| 1.47
|
|
| 12.9
| 12.9
| ### |
2006-Sep-01 Fri
| 1.525
| 1.53
| 1.52
| 1.52
|
|
| 34.5
| 34.5
| 0.1 |
2006-Aug-31 Thu
| 1.51
| 1.55
| 1.51
| 1.55
| 240,776
| 368,387
| ###
| ###
| ### |
2006-Aug-30 Wed
| 1.5
| 1.5
| 1.49
| 1.49
|
|
| 26.0
| 26.0
| ### |
2006-Aug-29 Tue
| 1.51
| 1.55
| 1.51
| 1.55
| 91,546
| ###
| 88.5
| 88.5
| ### |
2006-Aug-28 Mon
| ###
| 1.52
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Aug-25 Fri
| 1.455
| 1.5
| 1.455
| 1.48
|
|
| ###
| ###
| 0.1 |
2006-Aug-24 Thu
| 1.43
| 1.43
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2006-Aug-23 Wed
| 1.42
| 1.42
| 1.41
| 1.41
| 92,420
| 130,774
| 23.2
| 23.2
| ### |
2006-Aug-22 Tue
| 1.41
| 1.42
| 1.41
| 1.42
| 374,380
| 529,747
| ###
| ###
| ### |
2006-Aug-21 Mon
| ###
| 1.4
| 1.375
| 1.4
|
|
| ###
| ###
| ### |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2006-Aug-17 Thu
| 1.345
| 1.355
| 1.345
| 1.355
| 315,257
| ###
| 68.9
| 68.9
| ### |
2006-Aug-16 Wed
| ###
| ###
| 1.325
| ###
| 203,940
| ###
| 82.3
| 82.3
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| ###
| ###
| 291,641
| 0
| 94.6
| 94.6
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
| 27,623
| 0
| 76.1
| 76.1
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| 1.325
| ###
| 99,140
| 65,680
| 22.7
| 22.7
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
| 42,379
| 0
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
| 167,450
| 0
| 31.9
| 31.9
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2006-Aug-03 Thu
| 1.4
| 1.4
| 1.4
| 1.4
| 54,071
| ###
| 68.1
| 68.1
| ### |
2006-Aug-02 Wed
| 1.375
| 1.4
| 1.375
| 1.4
| 110,929
| ###
| 86.6
| 86.6
| ### |
2006-Aug-01 Tue
| 1.4
| 1.42
| 1.4
| 1.4
| 651,173
| 918,153
| ###
| ###
| ### |
2006-Jul-31 Mon
| ###
| 1.45
| ###
| 1.44
|
|
| 94.3
| 94.3
| 0.1 |
2006-Jul-28 Fri
| 1.21
| ###
| 1.21
| ###
|
|
| 97.1
| 97.1
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
| 59,870
| 0
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2006-Jul-24 Mon
| 1.085
| 1.085
| ###
| ###
| 373,750
| 202,759
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| 1.075
| 309,778
| 0
| ###
| ###
| ### |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| ###
| 1.025
| 353,653
| 0
| ###
| ###
| ### |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
| 330,084
| 0
| 80.1
| 80.1
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
| 155,675
| 0
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
| 187,350
| 0
| 94.4
| 94.4
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
| 542,825
| 0
| 8.7
| 8.7
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-05 Wed
| 1.2
| 1.21
| ###
| 1.2
|
|
| 65.2
| 65.2
| 0.1 |
2006-Jul-04 Tue
| ###
| 1.2
| ###
| ###
| 203,980
| 122,388
| 84.4
| 84.4
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
| 100,720
| 0
| 12.5
| 12.5
| 0.0 |
2006-Jun-30 Fri
| ###
| 1.26
| ###
| 1.26
| 658,857
| 415,079
| ###
| ###
| ### |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
| 153,850
| 0
| 25.4
| 25.4
| 0.0 |
2006-Jun-23 Fri
| ###
| 1.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| ###
| 1.2
| ###
| 1.2
| 68,321
| ###
| ###
| ###
| 0.1 |
2006-Jun-21 Wed
| ###
| 1.2
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2006-Jun-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
| 574,271
| 0
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| 1
| ###
| 1,423,756
| 711,878
| 70.7
| 70.7
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 1.075
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| 1.2
| 1.2
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2006-Jun-07 Wed
| 1.24
| 1.24
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2006-Jun-06 Tue
| ###
| ###
| 1.28
| 1.28
|
|
| 25.3
| 25.3
| ### |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
| 390,577
| 0
| 81.1
| 81.1
| 0.0 |
2006-Jun-02 Fri
| 1.29
| 1.29
| 1.28
| 1.28
| 127,750
| 164,158
| ###
| ###
| ### |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-31 Wed
| ###
| ###
| ###
| ###
| 54,059
| 0
| 32.8
| 32.8
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2006-May-26 Fri
| 1.245
| 1.28
| 1.23
| 1.24
| 90,220
| 113,226
| ###
| ###
| 0.1 |
2006-May-25 Thu
| ###
| ###
| 1.225
| ###
| 69,180
| 42,372
| ###
| ###
| 0.0 |
2006-May-24 Wed
| 1.26
| ###
| 1.26
| ###
| 300,575
| ###
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| 1.25
| ###
| ###
| 516,657
| ###
| ###
| ###
| 0.0 |
2006-May-22 Mon
| ###
| ###
| 1.24
| 1.24
| 564,121
| 349,755
| ###
| ###
| 0.1 |
2006-May-19 Fri
| 1.48
| 1.48
| 1.43
| 1.45
|
|
| ###
| ###
| ### |
2006-May-18 Thu
| 1.54
| 1.54
| 1.48
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| 1.56
| ###
| 1.56
|
|
| 85.2
| 85.2
| ### |
2006-May-16 Tue
| 1.5
| 1.52
| 1.5
| 1.51
| 307,650
| 464,551
| 78.4
| 78.4
| 0.1 |
2006-May-15 Mon
| ###
| 1.55
| ###
| 1.51
|
|
| 81.1
| 81.1
| 0.1 |
2006-May-12 Fri
| 1.52
| 1.57
| 1.5
| 1.52
|
|
| 71.2
| 71.2
| 0.1 |
2006-May-11 Thu
| 1.56
| 1.56
| ###
| 1.52
|
|
| ###
| ###
| 0.1 |
2006-May-10 Wed
| 1.55
| 1.55
| 1.5
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2006-May-09 Tue
| 1.43
| 1.43
| 1.41
| 1.41
| 836,257
| 1,187,484
| ###
| ###
| ### |
2006-May-08 Mon
| 1.44
| 1.455
| 1.4
| 1.43
| 579,884
| 827,784
| ###
| ###
| 0.1 |
2006-May-05 Fri
| 1.46
| 1.47
| 1.44
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| 1.55
| 1.55
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2006-May-03 Wed
| ###
| ###
| 1.56
| ###
| 234,374
| ###
| 68.5
| 68.5
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
| 495,723
| 0
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 1.59
| ###
| 1.59
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2006-Apr-28 Fri
| 1.58
| ###
| 1.55
| 1.59
|
|
| ###
| ###
| ### |
2006-Apr-27 Thu
| ###
| ###
| ###
| 1.625
| 141,640
| 0
| 83.9
| 83.9
| ### |
2006-Apr-26 Wed
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 1.55
| ###
| 1.55
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2006-Apr-21 Fri
| 1.5
| 1.53
| 1.475
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Apr-20 Thu
| 1.5
| 1.5
| 1.46
| 1.46
|
|
| 14.5
| 14.5
| 0.1 |
2006-Apr-19 Wed
| 1.48
| 1.56
| 1.48
| 1.55
|
|
| ###
| ###
| ### |
2006-Apr-18 Tue
| ###
| 1.45
| ###
| 1.42
|
|
| ###
| ###
| ### |
2006-Apr-13 Thu
| 1.325
| ###
| ###
| ###
| 1,425,820
| 0
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| 1.485
| 1.485
| ###
| 1.425
| 1,275,046
| 946,721
| ###
| ###
| ### |
2006-Apr-10 Mon
| 1.5
| 1.55
| 1.48
| 1.55
|
|
| 90.6
| 90.6
| ### |
2006-Apr-07 Fri
| 1.54
| 1.58
| 1.49
| 1.56
|
|
| 77.9
| 77.9
| ### |
2006-Apr-06 Thu
| ###
| 1.645
| 1.55
| ###
| 650,550
| 1,039,253
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| 1.71
| 1.71
| ###
| 1.655
|
|
| 12.9
| 12.9
| 0.1 |
2006-Apr-04 Tue
| 1.76
| 1.77
| 1.74
| 1.75
| 190,471
| 334,276
| ###
| ###
| 0.1 |
2006-Apr-03 Mon
| 1.78
| 1.78
| 1.73
| 1.745
| 369,620
| 648,683
| 19.4
| 19.4
| 0.1 |
2006-Mar-31 Fri
| 1.75
| 1.78
| 1.74
| 1.78
|
|
| 76.2
| 76.2
| 0.1 |
2006-Mar-30 Thu
| 1.775
| 1.79
| 1.75
| 1.755
| 324,680
| 574,683
| 25.2
| 25.2
| 0.1 |
2006-Mar-29 Wed
| ###
| ###
| 1.74
| 1.77
|
|
| 19.2
| 19.2
| ### |
2006-Mar-28 Tue
| 1.8
| 1.85
| 1.8
| 1.85
| 485,441
| 885,929
| ###
| ###
| 0.1 |
2006-Mar-27 Mon
| 1.71
| 1.72
| ###
| 1.72
| 1,078,877
| ###
| 68.5
| 68.5
| 0.1 |
2006-Mar-24 Fri
| 1.525
| 1.59
| 1.525
| 1.59
|
|
| 91.9
| 91.9
| ### |
2006-Mar-23 Thu
| 1.55
| 1.55
| 1.43
| ###
| 458,278
| ###
| 13.6
| 13.6
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| 1.57
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
| 204,278
| 0
| 74.0
| 74.0
| 0.0 |
2006-Mar-20 Mon
| ###
| 1.7
| ###
| ###
| 265,120
| 225,352
| 73.2
| 73.2
| 0.0 |
2006-Mar-17 Fri
| 1.7
| ###
| 1.7
| 1.7
| 37,820
| 32,147
| 68.2
| 68.2
| ### |
2006-Mar-16 Thu
| 1.725
| 1.74
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2006-Mar-15 Wed
| 1.785
| 1.785
| 1.725
| 1.725
|
|
| 10.9
| 10.9
| ### |
2006-Mar-14 Tue
| 1.82
| 1.82
| 1.77
| 1.77
| 53,980
| ###
| 12.0
| 12.0
| ### |
2006-Mar-13 Mon
| 1.8
| 1.82
| 1.79
| 1.82
| 294,250
| 531,121
| 75.8
| 75.8
| ### |
2006-Mar-10 Fri
| 1.8
| 1.8
| ###
| 1.78
| 504,554
| ###
| 22.7
| 22.7
| 0.1 |
2006-Mar-09 Thu
| 1.71
| 1.77
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2006-Mar-08 Wed
| 1.85
| 1.87
| 1.85
| 1.86
|
|
| 72.6
| 72.6
| 0.1 |
2006-Mar-07 Tue
| ###
| ###
| 1.84
| 1.84
|
|
| 11.4
| 11.4
| ### |
2006-Mar-06 Mon
| 1.83
| ###
| 1.83
| 1.89
| 121,440
| ###
| ###
| ###
| ### |
2006-Mar-03 Fri
| 1.8
| 1.83
| 1.8
| 1.83
|
|
| 79.1
| 79.1
| ### |
2006-Mar-02 Thu
| 1.78
| 1.8
| 1.78
| 1.8
| 210,885
| 377,484
| 70.9
| 70.9
| 0.1 |
2006-Mar-01 Wed
| 1.8
| 1.8
| 1.79
| 1.79
| 96,145
| 172,580
| ###
| ###
| 0.1 |
2006-Feb-28 Tue
| 1.87
| 1.89
| 1.85
| 1.89
|
|
| ###
| ###
| ### |
2006-Feb-27 Mon
| 1.84
| ###
| 1.84
| ###
| 156,724
| 144,186
| 88.9
| 88.9
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| 1.83
|
|
| ###
| ###
| ### |
2006-Feb-23 Thu
| 1.785
| ###
| 1.785
| 1.81
| 436,687
| 389,743
| ###
| ###
| ### |
2006-Feb-22 Wed
| 1.77
| 1.82
| 1.77
| 1.775
|
|
| 67.9
| 67.9
| ### |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2006-Feb-20 Mon
| 1.76
| 1.82
| 1.76
| 1.82
| 489,543
| 876,281
| 88.9
| 88.9
| ### |
2006-Feb-17 Fri
| 1.57
| 1.71
| 1.57
| ###
| 1,356,673
| 2,224,943
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| 1.46
| 1.48
| 1.43
| 1.45
| 515,985
| 750,758
| 34.6
| 34.6
| ### |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
| 442,675
| 0
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| 1.25
| 1.28
|
|
| 17.4
| 17.4
| ### |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2006-Feb-10 Fri
| ###
| 1.44
| ###
| 1.4
| 375,046
| ###
| ###
| ###
| ### |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
| 507,721
| 0
| 90.3
| 90.3
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| 1.25
| ###
| 338,553
| ###
| 10.7
| 10.7
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
| 307,021
| 0
| 15.8
| 15.8
| 0.0 |
2006-Feb-06 Mon
| ###
| 1.49
| 1.325
| 1.48
|
|
| 97.3
| 97.3
| 0.1 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| 1.085
|
|
| 38.5
| 38.5
| 0.1 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
| 893,875
| 0
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| 1.125
| ###
| ###
| ###
| 404,629
| 0
| 88.3
| 88.3
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
| 616,322
| 0
| 92.9
| 92.9
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| 1
| 325,951
| 0
| 14.5
| 14.5
| ### |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
| 524,522
| 0
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| 1.045
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| 1
| 896,045
| 0
| ###
| ###
| ### |
2006-Jan-18 Wed
| ###
| 1
| ###
| ###
| 586,824
| ###
| 39.2
| 39.2
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| 0.985
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
| 459,777
| 0
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| 0.925
|
|
| ###
| ###
| ### |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| 0.82
| 0.83
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2006-Jan-05 Thu
| 0.83
| 0.84
| 0.83
| 0.83
| 241,187
| ###
| 72.6
| 72.6
| ### |
2006-Jan-04 Wed
| 0.82
| 0.83
| 0.82
| 0.83
|
|
| 75.8
| 75.8
| ### |
2006-Jan-03 Tue
| 0.85
| 0.85
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2005-Dec-30 Fri
| ###
| 0.82
| ###
| 0.82
|
|
| ###
| ###
| 0.1 |
2005-Dec-29 Thu
| 0.78
| 0.79
| 0.78
| 0.79
|
|
| 77.6
| 77.6
| ### |
2005-Dec-28 Wed
| 0.77
| 0.79
| 0.76
| 0.79
|
|
| 85.9
| 85.9
| ### |
2005-Dec-27 Tue
| 0.755
| 0.76
| 0.755
| 0.76
|
|
| 74.2
| 74.2
| 0.1 |
2005-Dec-23 Fri
| 0.755
| 0.76
| 0.755
| 0.76
|
|
| 74.2
| 74.2
| 0.1 |
2005-Dec-22 Thu
| 0.74
| 0.755
| 0.74
| 0.755
|
|
| 83.8
| 83.8
| ### |
2005-Dec-21 Wed
| 0.755
| 0.755
| 0.73
| 0.74
| 83,150
| ###
| 14.3
| 14.3
| 0.1 |
2005-Dec-20 Tue
| 0.76
| 0.76
| 0.755
| 0.755
|
|
| 28.4
| 28.4
| ### |
2005-Dec-19 Mon
| 0.77
| 0.77
| ###
| ###
| 97,842
| ###
| 32.0
| 32.0
| 0.0 |
2005-Dec-16 Fri
| 0.78
| 0.78
| 0.76
| 0.77
| 275,320
| ###
| 20.9
| 20.9
| 0.1 |
2005-Dec-15 Thu
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| 74.1
| 74.1
| ### |
2005-Dec-14 Wed
| 0.79
| 0.79
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Dec-13 Tue
| 0.78
| ###
| 0.78
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| 0.785
| ###
| 0.785
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| 0.79
| 0.8
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2005-Dec-08 Thu
| 0.8
| 0.81
| 0.8
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2005-Dec-07 Wed
| ###
| 0.81
| ###
| 0.81
|
|
| ###
| ###
| 0.1 |
2005-Dec-06 Tue
| ###
| ###
| ###
| 0.81
| 248,741
| 0
| ###
| ###
| 0.1 |
2005-Dec-05 Mon
| ###
| 0.81
| ###
| 0.81
|
|
| 87.0
| 87.0
| 0.1 |
2005-Dec-02 Fri
| 0.8
| 0.8
| 0.785
| 0.785
|
|
| 16.6
| 16.6
| ### |
2005-Dec-01 Thu
| 0.78
| ###
| 0.78
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2005-Nov-30 Wed
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Nov-29 Tue
| ###
| 0.81
| 0.8
| 0.8
|
|
| 33.1
| 33.1
| 0.1 |
2005-Nov-28 Mon
| 0.8
| 0.81
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2005-Nov-25 Fri
| ###
| ###
| 0.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| 0.83
| ###
| 0.81
| ###
| 4,111,928
| ###
| 17.2
| 17.2
| 0.0 |
2005-Nov-23 Wed
| ###
| 0.83
| ###
| 0.83
|
|
| 84.2
| 84.2
| ### |
2005-Nov-22 Tue
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 74.6
| 74.6
| 0.1 |
2005-Nov-21 Mon
| ###
| ###
| 0.78
| 0.8
|
|
| 15.9
| 15.9
| 0.1 |
2005-Nov-18 Fri
| 0.81
| 0.82
| ###
| 0.81
| 814,289
| 333,858
| ###
| ###
| 0.1 |
2005-Nov-17 Thu
| 0.76
| ###
| 0.76
| ###
| 421,953
| 160,342
| 93.6
| 93.6
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| 0.75
| 0.75
| 1,249,023
| 468,383
| 16.1
| 16.1
| ### |
2005-Nov-15 Tue
| 0.775
| 0.785
| ###
| 0.775
| 1,433,175
| 562,521
| ###
| ###
| 0.1 |
2005-Nov-14 Mon
| 0.71
| 0.74
| 0.71
| 0.725
| 794,557
| 576,053
| ###
| ###
| ### |
2005-Nov-11 Fri
| 0.7
| 0.7
| ###
| 0.7
| 191,240
| ###
| ###
| ###
| ### |
2005-Nov-10 Thu
| 0.7
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2005-Nov-09 Wed
| ###
| 0.72
| 0.7
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2005-Nov-08 Tue
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 68.7
| 68.7
| ### |
2005-Nov-07 Mon
| ###
| ###
| ###
| 0.7
| 475,559
| 0
| 17.2
| 17.2
| ### |
2005-Nov-04 Fri
| ###
| 0.7
| ###
| 0.7
| 254,052
| ###
| ###
| ###
| ### |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
| 137,751
| 0
| 81.0
| 81.0
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
| 354,250
| 0
| 74.2
| 74.2
| 0.0 |
2005-Nov-01 Tue
| 0.655
| 0.655
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
2005-Oct-31 Mon
| ###
| ###
| ###
| 0.655
|
|
| 70.9
| 70.9
| ### |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
| 208,780
| 0
| 7.0
| 7.0
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
| 274,780
| 0
| 83.2
| 83.2
| 0.0 |
2005-Oct-20 Thu
| 0.59
| ###
| 0.58
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| 0.58
| 0.58
| 180,659
| ###
| ###
| ###
| ### |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
| 66,555
| 0
| 72.7
| 72.7
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| 0.59
| ###
| 0.585
| 0.59
| 86,370
| ###
| 59.3
| 59.3
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| 0.585
| 0.585
|
|
| 14.4
| 14.4
| ### |
2005-Oct-05 Wed
| ###
| ###
| 0.59
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
| 453,580
| 0
| 79.0
| 79.0
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2005-Sep-29 Thu
| 0.645
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Sep-28 Wed
| ###
| 0.645
| ###
| 0.645
|
|
| 88.5
| 88.5
| ### |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
| 156,785
| 0
| 70.7
| 70.7
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| 0.7
| 0.71
| 0.7
| 0.7
|
|
| 65.6
| 65.6
| ### |
2005-Sep-19 Mon
| ###
| 0.7
| 0.685
| 0.7
|
|
| 78.0
| 78.0
| ### |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
| 207,140
| 0
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| 0.675
| 0.675
|
|
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| 0.685
| ###
| 0.685
| 67,486
| ###
| 73.7
| 73.7
| 0.0 |
2005-Sep-12 Mon
| ###
| 0.7
| 0.685
| 0.685
| 136,384
| 94,445
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| ###
| 0.7
| 0.685
| 0.7
|
|
| ###
| ###
| ### |
2005-Sep-08 Thu
| ###
| ###
| 0.685
| 0.685
|
|
| 20.9
| 20.9
| 0.0 |
2005-Sep-07 Wed
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| 0.7
| ###
| 0.7
|
|
| 91.7
| 91.7
| ### |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| 0.675
| 0.675
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| 0.675
| 0.675
|
|
| 12.6
| 12.6
| 0.0 |
2005-Aug-31 Wed
| 0.7
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2005-Aug-30 Tue
| 0.72
| 0.73
| 0.71
| 0.72
|
|
| 67.5
| 67.5
| ### |
2005-Aug-29 Mon
| 0.72
| 0.725
| ###
| 0.725
| 1,822,750
| 660,746
| ###
| ###
| ### |
2005-Aug-26 Fri
| 0.71
| 0.72
| 0.7
| 0.72
|
|
| 77.1
| 77.1
| ### |
2005-Aug-25 Thu
| 0.7
| 0.71
| ###
| 0.7
|
|
| ###
| ###
| ### |
2005-Aug-24 Wed
| 0.685
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2005-Aug-23 Tue
| 0.685
| ###
| 0.675
| ###
| 594,759
| ###
| 31.7
| 31.7
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
| 389,650
| 0
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
| 76,050
| 0
| 10.3
| 10.3
| 0.0 |
2005-Aug-11 Thu
| 0.71
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| 0.75
| 0.75
| ###
| 0.725
| 1,046,683
| ###
| ###
| ###
| ### |
2005-Aug-09 Tue
| ###
| ###
| 0.685
| ###
| 1,647,323
| ###
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 400,928
| 0
| 68.2
| 68.2
| 0.0 |
2005-Aug-05 Fri
| 0.645
| ###
| 0.645
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 582,128
| 0
| 28.8
| 28.8
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2005-Aug-02 Tue
| 0.625
| ###
| 0.57
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-28 Thu
| 0.555
| ###
| 0.555
| ###
| 1,349,582
| ###
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| 0.555
| 0.56
| 0.54
| 0.55
| 467,278
| ###
| 25.0
| 25.0
| ### |
2005-Jul-26 Tue
| 0.55
| 0.56
| 0.54
| 0.56
|
|
| 83.4
| 83.4
| ### |
2005-Jul-25 Mon
| 0.53
| 0.55
| ###
| 0.55
|
|
| ###
| ###
| ### |
2005-Jul-22 Fri
| 0.53
| 0.53
| 0.525
| 0.53
| 161,785
| 85,341
| 62.9
| 62.9
| 0.0 |
2005-Jul-21 Thu
| 0.53
| 0.53
| 0.52
| 0.525
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| 0.54
| 0.54
| 0.52
| 0.53
|
|
| 14.1
| 14.1
| 0.0 |
2005-Jul-19 Tue
| 0.53
| 0.53
| 0.51
| 0.525
| 298,155
| 155,040
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| 0.5
| 0.52
| 0.5
| 0.5
|
|
| 67.1
| 67.1
| 0.0 |
2005-Jul-13 Wed
| 0.5
| 0.5
| 0.485
| 0.485
| 27,041
| ###
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| 0.54
| 0.54
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2005-Jul-11 Mon
| 0.555
| 0.56
| 0.53
| 0.56
|
|
| ###
| ###
| ### |
2005-Jul-08 Fri
| ###
| 0.54
| ###
| 0.54
|
|
| 96.3
| 96.3
| 0.0 |
2005-Jul-07 Thu
| 0.46
| 0.46
| 0.445
| 0.455
| 1,257,483
| ###
| 28.3
| 28.3
| 0.0 |
2005-Jul-06 Wed
| 0.43
| 0.43
| ###
| 0.42
|
|
| 13.1
| 13.1
| ### |
2005-Jul-05 Tue
| ###
| 0.4
| ###
| 0.4
|
|
| 78.4
| 78.4
| 0.0 |
2005-Jul-04 Mon
| 0.42
| 0.42
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2005-Jul-01 Fri
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 61.2
| 61.2
| ### |
2005-Jun-30 Thu
| 0.43
| 0.43
| ###
| 0.42
| 212,085
| ###
| ###
| ###
| ### |
2005-Jun-29 Wed
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| 18.5
| 18.5
| ### |
2005-Jun-28 Tue
| 0.43
| 0.445
| 0.43
| 0.445
|
|
| 89.1
| 89.1
| ### |
2005-Jun-27 Mon
| 0.42
| ###
| 0.42
| ###
| 141,259
| ###
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| 0.43
| 0.43
| 0.4
| 0.42
|
|
| 15.9
| 15.9
| ### |
2005-Jun-23 Thu
| 0.4
| ###
| 0.385
| ###
| 447,426
| 86,129
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| 0.41
| 0.41
| ###
| ###
| 94,124
| ###
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| 0.43
| 0.43
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 73.1
| 73.1
| ### |
2005-Jun-17 Fri
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2005-Jun-16 Thu
| 0.42
| 0.425
| 0.42
| 0.42
|
|
| 69.6
| 69.6
| ### |
2005-Jun-15 Wed
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 69.2
| 69.2
| ### |
2005-Jun-14 Tue
| ###
| ###
| 0.42
| 0.42
|
|
| 11.9
| 11.9
| ### |
2005-Jun-10 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| 93.9
| 93.9
| 0.0 |
2005-Jun-09 Thu
| 0.43
| 0.43
| 0.4
| 0.4
| 144,186
| ###
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2005-Jun-07 Tue
| 0.41
| ###
| 0.41
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| 0.42
| 0.42
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 66.6
| 66.6
| ### |
2005-Jun-02 Thu
| 0.43
| 0.43
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-May-31 Tue
| ###
| 0.42
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| 0.42
| 0.42
| 0.4
| 0.4
|
|
| 7.3
| 7.3
| 0.0 |
|