End of day Prices (full format), 600 Days for (MQA) MACQUARIE ATLAS ROADS GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.877 |
2018-May-25 Fri
| ###
| 6.27
| ###
| 6.26
| 1,700,848
| 5,332,158
| ###
| ###
| 0.4 |
2018-May-24 Thu
| ###
| ###
| ###
| ###
| 1,143,443
| 0
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| ###
| ###
| ###
| 1,305,323
| 0
| ###
| ###
| 0.0 |
2018-May-22 Tue
| ###
| 6.075
| ###
| ###
| 1,294,881
| ###
| ###
| ###
| 0.0 |
2018-May-21 Mon
| 6
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2018-May-18 Fri
| ###
| ###
| 5.975
| 6
| 1,556,329
| ###
| ###
| ###
| 0.4 |
2018-May-17 Thu
| ###
| ###
| 5.88
| ###
| 3,703,379
| ###
| 70.5
| 70.5
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| 6.22
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-14 Mon
| 6.21
| 6.27
| 6.2
| 6.21
|
|
| 67.9
| 67.9
| ### |
2018-May-11 Fri
| 6.25
| 6.28
| ###
| ###
| 1,285,725
| 4,037,176
| 21.4
| 21.4
| 0.0 |
2018-May-10 Thu
| ###
| ###
| 6.24
| 6.25
| 1,392,683
| 4,345,170
| ###
| ###
| ### |
2018-May-09 Wed
| 6.28
| ###
| 6.26
| ###
| 1,462,042
| ###
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| ###
| 6.23
| 6.27
| 2,422,957
| ###
| 22.3
| 22.3
| 0.4 |
2018-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2018-May-04 Fri
| 6.41
| 6.445
| ###
| ###
| 1,774,854
| ###
| ###
| ###
| 0.0 |
2018-May-03 Thu
| 6.42
| 6.49
| ###
| 6.4
| 4,125,447
| 13,387,075
| ###
| ###
| 0.5 |
2018-May-02 Wed
| 6.45
| 6.485
| ###
| ###
| 2,912,488
| 9,443,742
| 22.2
| 22.2
| 0.0 |
2018-May-01 Tue
| 6.45
| 6.485
| ###
| 6.42
| 11,764,273
| 38,145,655
| ###
| ###
| 0.5 |
2018-Apr-30 Mon
| ###
| 6.48
| ###
| 6.43
|
|
| ###
| ###
| ### |
2018-Apr-27 Fri
| 6.28
| ###
| 6.26
| ###
| 6,498,974
| 20,341,788
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| 6.24
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2018-Apr-24 Tue
| ###
| ###
| ###
| ###
| 3,243,070
| 0
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
| 2,285,248
| 0
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| 5.87
| ###
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| 5.82
| 5.87
|
|
| ###
| ###
| ### |
2018-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| 5.975
| ###
| 5,902,556
| 17,633,886
| 76.5
| 76.5
| 0.0 |
2018-Apr-09 Mon
| 5.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| 5.53
| ###
| ###
| ###
| 2,162,771
| 0
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| 5.48
| ###
| 5.46
| 5.54
|
|
| ###
| ###
| 0.4 |
2018-Apr-04 Wed
| ###
| ###
| ###
| 5.58
| 2,949,558
| 0
| ###
| ###
| 0.4 |
2018-Apr-03 Tue
| 5.73
| 5.78
| ###
| ###
| 5,072,184
| ###
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 5.74
| ###
| 5.74
| 5.78
|
|
| ###
| ###
| 0.4 |
2018-Mar-28 Wed
| 5.79
| 5.86
| 5.78
| 5.8
| 2,478,276
| ###
| ###
| ###
| 0.4 |
2018-Mar-27 Tue
| 5.75
| 5.825
| ###
| 5.8
|
|
| 74.4
| 74.4
| 0.4 |
2018-Mar-26 Mon
| 5.83
| 5.84
| 5.75
| 5.77
|
|
| 24.1
| 24.1
| 0.4 |
2018-Mar-23 Fri
| 5.89
| ###
| 5.845
| 5.88
| 3,375,581
| ###
| 39.7
| 39.7
| 0.4 |
2018-Mar-22 Thu
| 5.87
| ###
| 5.82
| 5.87
| 4,325,344
| 12,586,751
| 69.0
| 69.0
| ### |
2018-Mar-21 Wed
| 5.8
| ###
| ###
| ###
| 4,113,544
| 0
| 83.4
| 83.4
| 0.0 |
2018-Mar-20 Tue
| 5.85
| 5.88
| ###
| 5.81
|
|
| ###
| ###
| ### |
2018-Mar-19 Mon
| 5.84
| ###
| 5.79
| 5.88
| 2,446,954
| ###
| 80.0
| 80.0
| 0.4 |
2018-Mar-16 Fri
| 5.73
| 5.86
| 5.7
| 5.84
|
|
| 83.4
| 83.4
| 0.4 |
2018-Mar-15 Thu
| 5.72
| 5.72
| ###
| 5.72
|
|
| 68.1
| 68.1
| 0.4 |
2018-Mar-14 Wed
| ###
| ###
| 5.625
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2018-Mar-13 Tue
| 5.7
| 5.71
| 5.58
| 5.7
| 3,067,550
| ###
| 75.7
| 75.7
| 0.4 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Mar-09 Fri
| 5.51
| ###
| 5.49
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2018-Mar-08 Thu
| 5.54
| 5.54
| 5.47
| 5.51
| 2,667,153
| 14,682,677
| 27.1
| 27.1
| ### |
2018-Mar-07 Wed
| 5.51
| 5.52
| 5.44
| 5.49
| 3,097,379
| ###
| ###
| ###
| 0.4 |
2018-Mar-06 Tue
| 5.5
| 5.53
| 5.46
| 5.51
| 2,281,224
| 12,535,325
| ###
| ###
| ### |
2018-Mar-05 Mon
| 5.47
| 5.52
| ###
| 5.41
|
|
| 30.6
| 30.6
| ### |
2018-Mar-02 Fri
| 5.51
| 5.54
| 5.475
| 5.48
|
|
| ###
| ###
| ### |
2018-Mar-01 Thu
| 5.59
| ###
| 5.525
| 5.54
| 3,011,324
| 8,318,782
| 33.4
| 33.4
| 0.4 |
2018-Feb-28 Wed
| 5.55
| 5.55
| 5.45
| 5.54
| 4,628,887
| 25,458,878
| ###
| ###
| 0.4 |
2018-Feb-27 Tue
| 5.54
| 5.55
| ###
| 5.44
|
|
| 25.6
| 25.6
| 0.4 |
2018-Feb-26 Mon
| ###
| 5.46
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2018-Feb-23 Fri
| ###
| ###
| 5.28
| ###
| 2,002,982
| 5,287,872
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| 5.46
| 5.48
| 5.27
| 5.29
| 1,968,223
| ###
| ###
| ###
| 0.4 |
2018-Feb-21 Wed
| 5.52
| 5.52
| 5.42
| 5.47
| 2,262,453
| ###
| ###
| ###
| ### |
2018-Feb-20 Tue
| ###
| 5.47
| ###
| 5.46
|
|
| 82.7
| 82.7
| ### |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
| 2,022,554
| 0
| 64.6
| 64.6
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
| 2,162,949
| 0
| 74.1
| 74.1
| 0.0 |
2018-Feb-15 Thu
| 5.26
| 5.29
| ###
| 5.22
| 4,804,522
| ###
| ###
| ###
| 0.4 |
2018-Feb-14 Wed
| ###
| ###
| 5.28
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| 5.29
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2018-Feb-12 Mon
| ###
| 5.42
| ###
| ###
| 2,613,923
| ###
| 31.8
| 31.8
| 0.0 |
2018-Feb-09 Fri
| 5.4
| 5.48
| ###
| 5.47
| 3,149,757
| ###
| 69.7
| 69.7
| ### |
2018-Feb-08 Thu
| ###
| 5.455
| ###
| 5.44
|
|
| 88.0
| 88.0
| 0.4 |
2018-Feb-07 Wed
| 5.45
| 5.49
| ###
| 5.47
| 7,867,484
| 21,596,243
| 62.2
| 62.2
| ### |
2018-Feb-06 Tue
| ###
| 5.385
| 5.27
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2018-Feb-05 Mon
| 5.53
| ###
| ###
| 5.4
| 6,308,946
| 0
| ###
| ###
| 0.4 |
2018-Feb-02 Fri
| ###
| 5.71
| 5.58
| 5.59
|
|
| ###
| ###
| ### |
2018-Feb-01 Thu
| 5.77
| 5.78
| ###
| ###
| 3,946,955
| ###
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 5.72
| 5.745
| ###
| 5.74
| 6,514,589
| 18,713,156
| ###
| ###
| 0.4 |
2018-Jan-30 Tue
| 5.81
| 5.83
| 5.71
| 5.72
| 2,592,883
| ###
| 28.6
| 28.6
| 0.4 |
2018-Jan-29 Mon
| ###
| ###
| 5.81
| 5.84
| 1,798,123
| 5,223,547
| 28.6
| 28.6
| 0.4 |
2018-Jan-25 Thu
| 6
| 6
| ###
| 5.88
| 2,314,920
| ###
| 16.1
| 16.1
| 0.4 |
2018-Jan-24 Wed
| 5.88
| 6
| 5.85
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2018-Jan-23 Tue
| 5.8
| 5.88
| 5.76
| 5.79
| 3,564,826
| 20,747,287
| ###
| ###
| ### |
2018-Jan-22 Mon
| 5.78
| 5.79
| ###
| 5.74
| 1,925,142
| 5,573,286
| 37.8
| 37.8
| 0.4 |
2018-Jan-19 Fri
| 5.71
| 5.76
| ###
| 5.73
|
|
| ###
| ###
| ### |
2018-Jan-18 Thu
| 5.72
| 5.75
| ###
| 5.72
| 1,889,840
| ###
| 72.8
| 72.8
| 0.4 |
2018-Jan-17 Wed
| ###
| 5.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| 5.71
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| 5.83
| 5.84
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2018-Jan-12 Fri
| 5.83
| 5.885
| 5.81
| 5.83
|
|
| 67.0
| 67.0
| ### |
2018-Jan-11 Thu
| ###
| ###
| 5.79
| 5.81
| 3,232,947
| 9,359,381
| ###
| ###
| ### |
2018-Jan-02 Tue
| ###
| ###
| 6.28
| ###
| 1,509,082
| ###
| 27.0
| 27.0
| 0.0 |
2017-Dec-29 Fri
| 6.26
| ###
| 6.21
| 6.29
|
|
| ###
| ###
| ### |
2017-Dec-28 Thu
| ###
| ###
| 6.24
| ###
| 1,807,753
| 5,640,189
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| 6.23
| ###
| 1,525,577
| 4,752,172
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| 6.25
| 6.28
| 6.24
| 6.27
|
|
| ###
| ###
| 0.4 |
2017-Dec-21 Thu
| 6.25
| 6.29
| 6.225
| 6.27
|
|
| ###
| ###
| 0.4 |
2017-Dec-20 Wed
| 6.28
| ###
| 6.25
| 6.28
| 3,828,356
| ###
| 63.4
| 63.4
| 0.4 |
2017-Dec-19 Tue
| ###
| ###
| 6.24
| 6.28
| 7,512,241
| ###
| 28.8
| 28.8
| 0.4 |
2017-Dec-18 Mon
| 6.2
| 6.27
| ###
| 6.25
| 5,419,921
| 16,991,452
| 76.0
| 76.0
| ### |
2017-Dec-15 Fri
| ###
| 6.145
| 6.025
| ###
| 88,737,328
| 539,966,640
| 77.9
| 77.9
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
| 2,268,775
| 0
| 75.0
| 75.0
| 0.0 |
2017-Dec-07 Thu
| 6
| ###
| 6
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
| 2,824,852
| 0
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2017-Dec-04 Mon
| ###
| 6.21
| ###
| ###
| 1,177,872
| ###
| 32.3
| 32.3
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
| 1,680,946
| 0
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| 6.2
| 6.23
| ###
| ###
| 3,848,252
| ###
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| 6.29
| ###
| 6.2
| 6.2
| 2,007,927
| 6,224,573
| 21.9
| 21.9
| 0.4 |
2017-Nov-28 Tue
| 6.24
| ###
| 6.21
| 6.24
|
|
| ###
| ###
| 0.4 |
2017-Nov-27 Mon
| 6.23
| 6.29
| 6.21
| 6.23
| 1,917,223
| 11,982,643
| ###
| ###
| 0.4 |
2017-Nov-24 Fri
| 6.26
| 6.27
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| ###
| 6.25
|
|
| ###
| ###
| ### |
2017-Nov-22 Wed
| 6.21
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
| 3,925,720
| 0
| 79.2
| 79.2
| 0.0 |
2017-Nov-20 Mon
| 6
| ###
| ###
| ###
| 2,228,150
| 0
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| 5.86
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| 5.89
| 5.89
|
|
| ###
| ###
| ### |
2017-Nov-14 Tue
| ###
| 5.975
| 5.885
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
| 1,748,876
| 0
| 20.0
| 20.0
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| 6.055
| ###
| 1,381,923
| 4,183,771
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| ###
| ###
| ###
| ###
| 1,407,670
| 0
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| ###
| 6.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| ###
| ###
| ###
| ###
| 1,510,757
| 0
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| ###
| ###
| 1,533,855
| 0
| 77.2
| 77.2
| 0.0 |
2017-Oct-27 Fri
| 5.83
| ###
| 5.8
| 5.88
| 2,316,624
| ###
| 77.8
| 77.8
| 0.4 |
2017-Oct-26 Thu
| ###
| ###
| ###
| 5.83
| 2,073,473
| 0
| ###
| ###
| ### |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
| 3,819,758
| 0
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| 5.87
| ###
| 5.83
| ###
| 2,024,673
| 5,901,921
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| 5.76
| ###
| 5.76
| 5.87
|
|
| ###
| ###
| ### |
2017-Oct-20 Fri
| ###
| 5.77
| ###
| 5.72
|
|
| 73.4
| 73.4
| 0.4 |
2017-Oct-19 Thu
| ###
| 5.72
| ###
| ###
| 1,594,257
| 4,559,575
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| 5.58
| ###
| 5.58
| ###
| 1,038,876
| ###
| 80.5
| 80.5
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| 5.58
| ###
| 5.57
| 5.58
| 1,415,047
| ###
| ###
| ###
| 0.4 |
2017-Oct-13 Fri
| 5.57
| 5.58
| 5.52
| 5.55
| 1,126,476
| 6,251,941
| 27.1
| 27.1
| ### |
2017-Oct-12 Thu
| 5.54
| 5.57
| 5.52
| 5.53
| 1,500,684
| ###
| ###
| ###
| ### |
2017-Oct-11 Wed
| 5.4
| 5.54
| 5.4
| 5.51
|
|
| ###
| ###
| ### |
2017-Oct-10 Tue
| 5.42
| 5.51
| 5.42
| 5.43
| 1,105,880
| ###
| ###
| ###
| 0.4 |
2017-Oct-09 Mon
| ###
| 5.5
| ###
| 5.45
|
|
| 84.1
| 84.1
| ### |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
| 1,866,372
| 0
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
| 1,344,555
| 0
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| ###
| 5.45
| ###
| ###
| 2,188,320
| 5,963,172
| 27.5
| 27.5
| 0.0 |
2017-Oct-03 Tue
| ###
| 5.44
| ###
| ###
| 2,089,027
| 5,682,153
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| ###
| 5.48
| ###
| 5.44
|
|
| 80.3
| 80.3
| 0.4 |
2017-Sep-29 Fri
| 5.4
| ###
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2017-Sep-28 Thu
| 5.44
| 5.45
| ###
| ###
| 2,308,426
| ###
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| 5.44
| 5.48
| ###
| ###
| 2,053,384
| 5,626,272
| 23.1
| 23.1
| 0.0 |
2017-Sep-26 Tue
| 5.48
| 5.52
| 5.44
| 5.46
|
|
| 34.5
| 34.5
| ### |
2017-Sep-25 Mon
| 5.4
| 5.54
| 5.4
| 5.49
| 2,031,723
| 11,113,524
| ###
| ###
| 0.4 |
2017-Sep-22 Fri
| 5.5
| 5.51
| 5.42
| 5.44
|
|
| ###
| ###
| 0.4 |
2017-Sep-21 Thu
| 5.53
| 5.545
| 5.4
| 5.48
| 3,316,680
| ###
| 32.5
| 32.5
| ### |
2017-Sep-20 Wed
| 5.5
| 5.56
| 5.41
| 5.55
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| ###
| ###
| 5.56
| 5.58
| 1,796,181
| 4,993,383
| ###
| ###
| 0.4 |
2017-Sep-18 Mon
| 5.49
| ###
| 5.49
| 5.57
| 1,606,551
| 4,409,982
| ###
| ###
| 0.4 |
2017-Sep-15 Fri
| 5.52
| 5.54
| 5.355
| 5.47
|
|
| ###
| ###
| ### |
2017-Sep-14 Thu
| 5.53
| 5.53
| 5.53
| 5.53
| 0
|
|
|
| ### |
2017-Sep-13 Wed
| ###
| ###
| 5.53
| 5.53
|
|
| 19.2
| 19.2
| ### |
2017-Sep-12 Tue
| 5.71
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| 5.7
| 5.75
| ###
| 5.72
| 1,335,453
| 3,839,427
| 73.1
| 73.1
| 0.4 |
2017-Sep-08 Fri
| ###
| ###
| ###
| ###
| 2,582,621
| 0
| 77.1
| 77.1
| 0.0 |
2017-Sep-07 Thu
| ###
| 5.73
| ###
| ###
| 2,404,242
| 6,888,153
| 26.9
| 26.9
| 0.0 |
2017-Sep-06 Wed
| 5.72
| 5.76
| ###
| ###
| 2,531,779
| 7,291,523
| 27.0
| 27.0
| 0.0 |
2017-Sep-05 Tue
| 5.79
| 5.79
| 5.7
| 5.73
| 1,807,225
| ###
| 28.1
| 28.1
| ### |
2017-Sep-04 Mon
| 5.7
| 5.81
| 5.7
| 5.75
|
|
| ###
| ###
| ### |
2017-Sep-01 Fri
| 5.73
| ###
| ###
| 5.72
|
|
| 31.1
| 31.1
| 0.4 |
2017-Aug-31 Thu
| 5.7
| 5.8
| ###
| ###
| 2,432,973
| 7,055,621
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| ###
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| 5.625
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2017-Aug-25 Fri
| ###
| ###
| ###
| ###
| 1,315,055
| 0
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| ###
| 5.71
| ###
| ###
| 1,379,849
| ###
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| 5.75
| 5.79
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2017-Aug-22 Tue
| 5.73
| 5.8
| 5.72
| 5.77
| 947,677
| ###
| ###
| ###
| 0.4 |
2017-Aug-21 Mon
| 5.76
| 5.8
| ###
| 5.73
| 728,280
| ###
| ###
| ###
| ### |
2017-Aug-18 Fri
| 5.71
| 5.8
| 5.7
| 5.79
|
|
| ###
| ###
| ### |
2017-Aug-17 Thu
| 5.83
| 5.87
| 5.77
| 5.8
| 1,886,074
| 10,976,950
| 28.5
| 28.5
| 0.4 |
2017-Aug-16 Wed
| 5.73
| 5.8
| 5.7
| 5.8
|
|
| 79.3
| 79.3
| 0.4 |
2017-Aug-15 Tue
| 5.75
| 5.8
| 5.725
| 5.74
| 2,659,377
| 15,324,659
| ###
| ###
| 0.4 |
2017-Aug-14 Mon
| ###
| 5.7
| ###
| ###
| 693,984
| 1,977,854
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| ###
| ###
| 958,641
| 0
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| ###
| 5.76
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2017-Aug-09 Wed
| ###
| 5.71
| ###
| ###
| 870,850
| 2,486,276
| 67.1
| 67.1
| 0.0 |
2017-Aug-08 Tue
| 5.75
| 5.77
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2017-Aug-07 Mon
| 5.79
| 5.84
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2017-Aug-04 Fri
| ###
| 5.755
| ###
| 5.7
| 1,469,859
| ###
| 78.3
| 78.3
| 0.4 |
2017-Aug-03 Thu
| ###
| 5.71
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2017-Aug-02 Wed
| 5.59
| ###
| 5.59
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2017-Aug-01 Tue
| 5.53
| ###
| 5.53
| ###
| 2,218,277
| ###
| 86.9
| 86.9
| 0.0 |
2017-Jul-31 Mon
| 5.56
| ###
| 5.54
| 5.56
| 1,160,257
| ###
| ###
| ###
| 0.4 |
2017-Jul-28 Fri
| ###
| ###
| 5.54
| 5.57
|
|
| ###
| ###
| 0.4 |
2017-Jul-27 Thu
| ###
| 5.74
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2017-Jul-26 Wed
| 5.74
| 5.78
| ###
| ###
| 2,231,986
| ###
| 21.6
| 21.6
| 0.0 |
2017-Jul-25 Tue
| 5.72
| 5.82
| 5.72
| 5.75
| 1,353,446
| 7,809,383
| 74.6
| 74.6
| ### |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2017-Jul-21 Fri
| 5.76
| 5.8
| 5.71
| 5.73
| 1,687,524
| ###
| ###
| ###
| ### |
2017-Jul-20 Thu
| ###
| 5.79
| ###
| 5.75
|
|
| 85.1
| 85.1
| ### |
2017-Jul-19 Wed
| ###
| ###
| 5.59
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2017-Jul-17 Mon
| 5.59
| 5.7
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| 5.56
| ###
| 1,432,274
| 3,981,721
| 75.5
| 75.5
| 0.0 |
2017-Jul-13 Thu
| 5.57
| ###
| 5.53
| 5.57
|
|
| 66.3
| 66.3
| 0.4 |
2017-Jul-12 Wed
| ###
| 5.73
| 5.5
| 5.51
|
|
| 13.7
| 13.7
| ### |
2017-Jul-11 Tue
| ###
| 5.72
| ###
| 5.7
|
|
| 84.6
| 84.6
| 0.4 |
2017-Jul-10 Mon
| 5.55
| 5.73
| 5.55
| 5.71
|
|
| ###
| ###
| 0.4 |
2017-Jul-07 Fri
| 5.55
| ###
| 5.52
| 5.55
| 2,865,775
| ###
| 73.8
| 73.8
| ### |
2017-Jul-06 Thu
| 5.53
| ###
| 5.53
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2017-Jul-05 Wed
| 5.58
| ###
| 5.56
| 5.59
| 1,467,927
| ###
| ###
| ###
| ### |
2017-Jul-04 Tue
| 5.54
| ###
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| 5.52
| 5.54
| 1,618,472
| 4,466,982
| ###
| ###
| 0.4 |
2017-Jun-30 Fri
| ###
| 5.74
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| 5.77
| 5.8
| 5.71
| 5.75
| 2,587,447
| 14,890,757
| 24.7
| 24.7
| ### |
2017-Jun-28 Wed
| 5.8
| 5.85
| 5.77
| 5.79
| 2,081,750
| ###
| 24.1
| 24.1
| ### |
2017-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
| 1,097,026
| 0
| 28.4
| 28.4
| 0.0 |
2017-Jun-22 Thu
| 6
| ###
| ###
| ###
| 1,173,359
| 0
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| 5.87
| ###
| 5.82
| ###
| 2,033,222
| 5,916,676
| 89.5
| 89.5
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
| 3,156,323
| 0
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| 6
| 6
| 4,659,889
| ###
| ###
| ###
| 0.4 |
2017-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2017-Jun-13 Tue
| 5.86
| 5.955
| 5.83
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2017-Jun-09 Fri
| 5.79
| ###
| 5.75
| 5.88
|
|
| ###
| ###
| 0.4 |
2017-Jun-08 Thu
| 5.87
| ###
| 5.81
| 5.83
|
|
| 25.4
| 25.4
| ### |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
| 2,068,883
| 0
| 15.4
| 15.4
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| 6.28
| ###
| ###
| 3,859,778
| ###
| 86.2
| 86.2
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
| 2,795,088
| 0
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| 5.89
| ###
| 5.88
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2017-May-31 Wed
| 5.83
| 5.86
| 5.8
| 5.85
|
|
| 75.3
| 75.3
| 0.4 |
2017-May-30 Tue
| 5.77
| 5.85
| 5.73
| 5.81
| 1,354,042
| ###
| 81.6
| 81.6
| ### |
2017-May-29 Mon
| 5.82
| 5.82
| 5.59
| 5.76
|
|
| ###
| ###
| ### |
2017-May-26 Fri
| 5.84
| ###
| 5.81
| 5.89
| 1,102,322
| 3,202,245
| ###
| ###
| ### |
2017-May-25 Thu
| ###
| ###
| 5.82
| 5.85
| 1,307,928
| 3,806,070
| 24.5
| 24.5
| 0.4 |
2017-May-24 Wed
| 5.85
| ###
| 5.81
| 5.88
|
|
| ###
| ###
| 0.4 |
2017-May-23 Tue
| 5.72
| 5.84
| 5.72
| 5.84
| 1,513,120
| ###
| ###
| ###
| 0.4 |
2017-May-22 Mon
| 5.7
| 5.75
| ###
| 5.75
|
|
| ###
| ###
| ### |
2017-May-19 Fri
| ###
| ###
| 5.58
| ###
| 1,351,172
| ###
| 75.8
| 75.8
| 0.0 |
2017-May-18 Thu
| 5.5
| ###
| 5.5
| ###
| 3,087,179
| 8,489,742
| 88.2
| 88.2
| 0.0 |
2017-May-17 Wed
| ###
| ###
| 5.57
| 5.57
| 1,578,577
| ###
| ###
| ###
| 0.4 |
2017-May-16 Tue
| ###
| 5.73
| 5.56
| ###
| 1,712,475
| 9,666,921
| 35.5
| 35.5
| 0.0 |
2017-May-15 Mon
| ###
| ###
| ###
| ###
| 1,069,755
| 0
| 76.1
| 76.1
| 0.0 |
2017-May-12 Fri
| 5.57
| ###
| 5.55
| ###
| 4,131,177
| ###
| 85.0
| 85.0
| 0.0 |
2017-May-11 Thu
| ###
| 5.74
| 5.59
| ###
| 2,128,646
| 12,058,779
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| 5.75
| ###
| ###
| 1,666,959
| ###
| 82.9
| 82.9
| 0.0 |
2017-May-09 Tue
| 5.72
| 5.72
| ###
| ###
| 1,895,171
| 5,420,189
| 24.8
| 24.8
| 0.0 |
2017-May-08 Mon
| 5.76
| 5.81
| 5.73
| 5.75
| 1,845,020
| ###
| ###
| ###
| ### |
2017-May-05 Fri
| ###
| 5.72
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2017-May-04 Thu
| 5.74
| 5.87
| ###
| 5.72
| 3,398,550
| 9,974,744
| ###
| ###
| 0.4 |
2017-May-03 Wed
| ###
| 5.73
| ###
| ###
| 4,193,977
| 12,015,744
| 73.6
| 73.6
| 0.0 |
2017-May-02 Tue
| ###
| ###
| 5.48
| 5.56
| 3,921,278
| ###
| ###
| ###
| 0.4 |
2017-May-01 Mon
| ###
| 5.52
| ###
| 5.52
| 1,800,084
| ###
| ###
| ###
| 0.4 |
2017-Apr-28 Fri
| 5.26
| ###
| 5.26
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2017-Apr-27 Thu
| ###
| 5.325
| 5.26
| ###
| 946,374
| 5,008,684
| 71.2
| 71.2
| 0.0 |
2017-Apr-26 Wed
| 5.29
| 5.29
| 5.245
| 5.28
| 1,295,954
| ###
| ###
| ###
| 0.4 |
2017-Apr-24 Mon
| ###
| 5.28
| ###
| 5.25
| 1,053,779
| 2,781,976
| 84.4
| 84.4
| 0.4 |
2017-Apr-21 Fri
| 5.28
| 5.28
| ###
| ###
| 1,975,647
| ###
| 16.1
| 16.1
| 0.0 |
2017-Apr-20 Thu
| 5.27
| 5.27
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2017-Apr-19 Wed
| 5.29
| ###
| 5.27
| 5.29
| 2,565,583
| ###
| 71.0
| 71.0
| 0.4 |
2017-Apr-18 Tue
| 5.23
| ###
| 5.2
| 5.28
|
|
| 88.1
| 88.1
| 0.4 |
2017-Apr-13 Thu
| 5.2
| 5.28
| ###
| 5.23
| 1,719,347
| 4,539,076
| ###
| ###
| ### |
2017-Apr-12 Wed
| ###
| 5.2
| ###
| ###
| 2,090,140
| ###
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| ###
| 5.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
| 1,375,226
| 0
| 32.2
| 32.2
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
| 895,785
| 0
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
| 1,888,625
| 0
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
| 1,815,383
| 0
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| ###
| ###
| ###
| ###
| 3,061,023
| 0
| 81.3
| 81.3
| 0.0 |
2017-Mar-28 Tue
| ###
| ###
| 5
| ###
| 2,248,870
| 5,622,175
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| 5
| ###
| ###
| ###
| 2,517,084
| 0
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| ###
| ###
| ###
| 5
| 2,137,221
| 0
| ###
| ###
| 0.4 |
2017-Mar-23 Thu
| 4.89
| ###
| 4.86
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2017-Mar-22 Wed
| 4.88
| 4.88
| 4.81
| 4.87
| 2,291,153
| ###
| 40.5
| 40.5
| 0.3 |
2017-Mar-21 Tue
| 4.86
| 4.89
| 4.84
| 4.86
| 2,023,283
| 9,843,271
| 66.6
| 66.6
| 0.3 |
2017-Mar-20 Mon
| ###
| ###
| 4.86
| 4.87
|
|
| ###
| ###
| 0.3 |
2017-Mar-17 Fri
| 4.76
| ###
| 4.76
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2017-Mar-16 Thu
| 4.84
| 4.84
| 4.75
| 4.77
| 4,914,552
| 23,565,276
| ###
| ###
| ### |
2017-Mar-15 Wed
| 4.74
| 4.81
| 4.71
| 4.81
|
|
| ###
| ###
| ### |
2017-Mar-14 Tue
| 4.74
| 4.75
| 4.7
| 4.74
|
|
| ###
| ###
| 0.3 |
2017-Mar-13 Mon
| ###
| 4.74
| ###
| 4.7
| 5,920,479
| ###
| 79.2
| 79.2
| 0.3 |
2017-Mar-10 Fri
| 4.86
| 4.86
| 4.57
| 4.57
| 14,809,258
| 69,825,651
| 4.2
| 4.2
| ### |
2017-Mar-09 Thu
| 4.89
| ###
| 4.86
| 4.87
| 4,458,129
| 10,833,253
| 31.3
| 31.3
| 0.3 |
2017-Mar-08 Wed
| 5
| 5
| 4.88
| 4.89
|
|
| ###
| ###
| ### |
2017-Mar-07 Tue
| 4.87
| ###
| 4.87
| ###
| 1,833,054
| 4,463,486
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| 4.87
| ###
| 4.84
| 4.86
| 1,274,378
| ###
| ###
| ###
| 0.3 |
2017-Mar-03 Fri
| 4.83
| 4.89
| 4.83
| 4.87
|
|
| 77.9
| 77.9
| 0.3 |
2017-Mar-02 Thu
| ###
| ###
| 4.81
| 4.88
|
|
| 19.5
| 19.5
| 0.3 |
2017-Mar-01 Wed
| ###
| ###
| 4.84
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2017-Feb-28 Tue
| ###
| ###
| 4.88
| ###
| 3,060,355
| ###
| 39.7
| 39.7
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| ###
| ###
| 3,030,751
| 0
| 28.7
| 28.7
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| 4.87
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| ###
| ###
| 1,059,056
| 0
| 39.7
| 39.7
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
| 1,597,181
| 0
| 82.9
| 82.9
| 0.0 |
2017-Feb-16 Thu
| 5.2
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| 5.26
| 5.28
| 5.22
| 5.23
| 1,035,455
| ###
| 31.1
| 31.1
| ### |
2017-Feb-14 Tue
| 5.26
| 5.29
| 5.22
| 5.23
|
|
| ###
| ###
| ### |
2017-Feb-13 Mon
| ###
| ###
| 5.23
| 5.23
|
|
| 19.5
| 19.5
| ### |
2017-Feb-10 Fri
| ###
| ###
| 5.24
| 5.29
|
|
| 18.6
| 18.6
| 0.4 |
2017-Feb-09 Thu
| 5.28
| 5.4
| 5.26
| ###
| 2,516,448
| ###
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| ###
| 5.28
| ###
| 5.26
|
|
| 81.6
| 81.6
| 0.4 |
2017-Feb-07 Tue
| ###
| 5.25
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2017-Feb-06 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2017-Feb-03 Fri
| ###
| 5.21
| ###
| ###
| 1,340,120
| ###
| ###
| ###
| 0.0 |
2017-Feb-02 Thu
| ###
| ###
| ###
| ###
| 904,120
| 0
| 79.6
| 79.6
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
| 1,513,756
| 0
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2017-Jan-27 Fri
| 4.85
| ###
| 4.85
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| 4.87
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2017-Jan-24 Tue
| 4.88
| ###
| 4.845
| 4.89
|
|
| ###
| ###
| ### |
2017-Jan-23 Mon
| ###
| ###
| 4.84
| 4.88
|
|
| 27.7
| 27.7
| 0.3 |
2017-Jan-20 Fri
| 4.86
| ###
| 4.85
| ###
| 910,222
| 2,207,288
| 81.7
| 81.7
| 0.0 |
2017-Jan-19 Thu
| 4.88
| 4.88
| ###
| 4.85
|
|
| ###
| ###
| ### |
2017-Jan-18 Wed
| 4.8
| 4.89
| 4.745
| 4.85
| 1,545,851
| ###
| ###
| ###
| ### |
2017-Jan-17 Tue
| 4.85
| ###
| 4.81
| 4.82
|
|
| 30.0
| 30.0
| 0.3 |
2017-Jan-16 Mon
| ###
| ###
| ###
| 4.87
| 3,075,178
| 0
| 15.1
| 15.1
| 0.3 |
2017-Jan-13 Fri
| ###
| ###
| 4.89
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2017-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2017-Jan-11 Wed
| 4.86
| ###
| 4.86
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2017-Jan-10 Tue
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| ###
| 5.025
| ###
| ###
| 1,181,651
| ###
| 29.2
| 29.2
| 0.0 |
2017-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2017-Jan-05 Thu
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-04 Wed
| ###
| ###
| ###
| ###
| 1,747,955
| 0
| 14.4
| 14.4
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| ###
| ###
| 1,760,170
| 0
| 14.8
| 14.8
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| ###
| ###
| 778,947
| 0
| 74.1
| 74.1
| 0.0 |
2016-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-28 Wed
| 5
| 5.025
| 4.945
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2016-Dec-23 Fri
| ###
| 5
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2016-Dec-22 Thu
| ###
| ###
| 4.855
| 4.89
|
|
| ###
| ###
| ### |
2016-Dec-21 Wed
| 4.88
| 4.89
| 4.8
| 4.88
|
|
| 69.4
| 69.4
| 0.3 |
2016-Dec-20 Tue
| 4.84
| 4.87
| ###
| 4.86
|
|
| 71.8
| 71.8
| 0.3 |
2016-Dec-19 Mon
| 4.82
| 4.86
| 4.78
| 4.79
| 1,493,488
| ###
| ###
| ###
| 0.3 |
2016-Dec-16 Fri
| 4.8
| 4.87
| 4.73
| 4.82
|
|
| 75.4
| 75.4
| 0.3 |
2016-Dec-15 Thu
| 4.79
| 4.79
| ###
| 4.77
|
|
| 35.3
| 35.3
| ### |
2016-Dec-14 Wed
| 4.76
| 4.8
| ###
| 4.74
| 2,125,487
| ###
| ###
| ###
| 0.3 |
2016-Dec-13 Tue
| 4.81
| 4.86
| 4.73
| 4.76
|
|
| 27.5
| 27.5
| ### |
2016-Dec-12 Mon
| 4.79
| ###
| ###
| 4.79
| 1,602,251
| 0
| 75.6
| 75.6
| 0.3 |
2016-Dec-09 Fri
| ###
| 4.88
| ###
| 4.78
|
|
| ###
| ###
| ### |
2016-Dec-08 Thu
| 4.7
| 4.7
| 4.54
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2016-Dec-07 Wed
| 4.58
| ###
| 4.53
| 4.58
| 1,889,881
| 4,280,580
| 64.6
| 64.6
| 0.3 |
2016-Dec-06 Tue
| 4.51
| 4.555
| 4.44
| 4.53
| 1,429,950
| ###
| ###
| ###
| ### |
2016-Dec-05 Mon
| ###
| 4.645
| ###
| 4.53
| 1,429,275
| ###
| ###
| ###
| ### |
2016-Dec-02 Fri
| ###
| 4.71
| 4.59
| ###
| 1,617,241
| 7,520,170
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| ###
| ###
| 4.575
| ###
| 2,119,784
| ###
| 31.2
| 31.2
| 0.0 |
2016-Nov-30 Wed
| ###
| 4.7
| ###
| 4.7
| 3,102,549
| ###
| 81.9
| 81.9
| 0.3 |
2016-Nov-29 Tue
| ###
| 4.7
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2016-Nov-28 Mon
| ###
| ###
| 4.585
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| 4.54
| ###
| 4.54
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2016-Nov-24 Thu
| 4.55
| ###
| 4.51
| 4.58
| 3,419,175
| ###
| 80.8
| 80.8
| 0.3 |
2016-Nov-23 Wed
| ###
| 4.53
| ###
| 4.51
| 2,815,920
| 6,378,058
| ###
| ###
| 0.3 |
2016-Nov-22 Tue
| 4.27
| ###
| 4.27
| 4.43
|
|
| ###
| ###
| ### |
2016-Nov-21 Mon
| ###
| ###
| ###
| 4.22
| 2,809,324
| 0
| 85.4
| 85.4
| ### |
2016-Nov-18 Fri
| ###
| ###
| ###
| 4.26
| 4,553,652
| 0
| ###
| ###
| 0.3 |
2016-Nov-17 Thu
| ###
| 4.23
| ###
| 4.2
| 6,178,984
| 13,068,551
| ###
| ###
| ### |
2016-Nov-16 Wed
| ###
| ###
| ###
| 4.27
| 2,024,740
| 0
| 85.8
| 85.8
| ### |
2016-Nov-15 Tue
| 4.44
| 4.455
| ###
| 4.23
| 3,325,174
| 7,406,825
| 8.3
| 8.3
| 0.3 |
2016-Nov-14 Mon
| 4.21
| 4.26
| ###
| 4.24
| 2,702,885
| 5,757,145
| 79.2
| 79.2
| 0.3 |
2016-Nov-11 Fri
| 4.2
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| 4.45
| 4.53
| 4.21
| 4.26
|
|
| ###
| ###
| 0.3 |
2016-Nov-09 Wed
| 4.57
| ###
| ###
| 4.5
| 2,891,626
| 0
| 52.9
| 52.9
| ### |
2016-Nov-08 Tue
| ###
| ###
| 4.56
| 4.59
|
|
| ###
| ###
| 0.3 |
2016-Nov-07 Mon
| 4.48
| 4.59
| 4.48
| 4.58
| 1,056,843
| 4,792,783
| 83.7
| 83.7
| 0.3 |
2016-Nov-04 Fri
| 4.54
| 4.57
| 4.51
| 4.51
| 831,785
| ###
| 32.5
| 32.5
| 0.3 |
2016-Nov-03 Thu
| 4.57
| ###
| ###
| 4.58
|
|
| 69.2
| 69.2
| 0.3 |
2016-Nov-02 Wed
| 4.72
| 4.74
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| ###
| 4.77
| ###
| 4.76
|
|
| 89.7
| 89.7
| ### |
2016-Oct-31 Mon
| 4.74
| 4.76
| ###
| 4.72
|
|
| 29.7
| 29.7
| 0.3 |
2016-Oct-28 Fri
| 4.71
| 4.875
| ###
| ###
| 2,434,722
| ###
| ###
| ###
| 0.0 |
2016-Oct-27 Thu
| 4.71
| ###
| 4.71
| 4.74
|
|
| 82.7
| 82.7
| 0.3 |
2016-Oct-26 Wed
| 4.86
| 4.89
| ###
| ###
| 2,097,021
| ###
| 12.8
| 12.8
| 0.0 |
2016-Oct-25 Tue
| 4.84
| ###
| 4.76
| 4.87
|
|
| ###
| ###
| 0.3 |
2016-Oct-24 Mon
| 4.73
| 4.76
| ###
| 4.73
| 3,693,473
| ###
| ###
| ###
| 0.3 |
2016-Oct-21 Fri
| ###
| ###
| 4.51
| ###
| 3,749,824
| 8,455,853
| ###
| ###
| 0.0 |
2016-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-19 Wed
| 4.53
| ###
| 4.51
| 4.58
|
|
| ###
| ###
| 0.3 |
2016-Oct-18 Tue
| 4.44
| 4.52
| ###
| 4.5
| 3,137,243
| ###
| 81.8
| 81.8
| ### |
2016-Oct-17 Mon
| 4.57
| 4.59
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2016-Oct-14 Fri
| ###
| ###
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2016-Oct-13 Thu
| 4.48
| 4.59
| 4.48
| 4.58
|
|
| ###
| ###
| 0.3 |
2016-Oct-12 Wed
| ###
| ###
| 4.51
| 4.54
| 1,699,277
| ###
| 21.3
| 21.3
| 0.3 |
2016-Oct-11 Tue
| 4.57
| ###
| 4.53
| 4.57
|
|
| 70.9
| 70.9
| ### |
2016-Oct-10 Mon
| 4.74
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| 4.655
| 4.555
| ###
| 2,730,552
| ###
| 34.4
| 34.4
| 0.0 |
2016-Oct-06 Thu
| 4.73
| 4.73
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2016-Oct-05 Wed
| 4.87
| 4.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| 5
| 5
| 4.84
| 4.88
|
|
| ###
| ###
| 0.3 |
2016-Oct-03 Mon
| 5
| ###
| 5
| ###
| 564,927
| ###
| 73.3
| 73.3
| 0.0 |
2016-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| 5
| ###
| ###
| ###
| 1,838,629
| 0
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| 4.87
| ###
| 4.87
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| 4.8
| ###
| 2,013,620
| 4,832,688
| 70.1
| 70.1
| 0.0 |
2016-Sep-26 Mon
| ###
| ###
| 4.89
| ###
| 1,686,972
| 4,124,646
| 28.7
| 28.7
| 0.0 |
2016-Sep-23 Fri
| ###
| ###
| 4.87
| ###
| 1,881,879
| 4,582,375
| 64.4
| 64.4
| 0.0 |
2016-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| 4.85
| ###
| 4.84
| 4.88
| 1,972,251
| 4,772,847
| ###
| ###
| 0.3 |
2016-Sep-20 Tue
| ###
| ###
| ###
| ###
| 2,053,684
| 0
| ###
| ###
| 0.0 |
2016-Sep-19 Mon
| ###
| ###
| ###
| ###
| 412,289
| 0
| ###
| ###
| 0.0 |
2016-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2016-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2016-Sep-13 Tue
| ###
| ###
| ###
| ###
| 3,789,844
| 0
| 38.0
| 38.0
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-09 Fri
| 5.25
| 5.285
| 5.24
| 5.25
| 1,459,142
| ###
| ###
| ###
| 0.4 |
2016-Sep-08 Thu
| 5.26
| ###
| ###
| 5.26
|
|
| 71.2
| 71.2
| 0.4 |
2016-Sep-07 Wed
| ###
| 5.42
| 5.28
| ###
| 2,176,743
| 11,645,575
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| ###
| ###
| 5.255
| ###
| 4,283,440
| ###
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| ###
| ###
| ###
| 5.28
|
|
| 29.6
| 29.6
| 0.4 |
2016-Sep-02 Fri
| 5.55
| 5.55
| 5.55
| 5.55
|
|
| 71.9
| 71.9
| ### |
2016-Sep-01 Thu
| 5.55
| ###
| 5.51
| 5.55
|
|
| ###
| ###
| ### |
2016-Aug-31 Wed
| 5.76
| 5.77
| 5.48
| 5.54
|
|
| 11.6
| 11.6
| 0.4 |
2016-Aug-30 Tue
| 5.87
| ###
| 5.79
| 5.83
|
|
| 28.1
| 28.1
| ### |
2016-Aug-29 Mon
| 5.87
| 5.88
| 5.75
| 5.82
|
|
| ###
| ###
| 0.4 |
2016-Aug-26 Fri
| ###
| ###
| 5.86
| 5.86
|
|
| 30.0
| 30.0
| 0.4 |
2016-Aug-25 Thu
| ###
| ###
| 5.88
| 5.89
|
|
| ###
| ###
| ### |
2016-Aug-24 Wed
| ###
| ###
| 5.84
| ###
| 544,985
| 1,591,356
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| 5.82
| ###
| 5.79
| 5.87
|
|
| 79.0
| 79.0
| ### |
2016-Aug-22 Mon
| 5.78
| 5.885
| 5.75
| 5.81
| 1,418,026
| ###
| ###
| ###
| ### |
2016-Aug-19 Fri
| 5.75
| 5.79
| 5.73
| 5.77
|
|
| 68.0
| 68.0
| 0.4 |
2016-Aug-18 Thu
| 5.83
| ###
| 5.76
| 5.77
|
|
| 24.1
| 24.1
| 0.4 |
2016-Aug-17 Wed
| ###
| ###
| 5.78
| 5.82
| 718,887
| 2,077,583
| ###
| ###
| 0.4 |
2016-Aug-16 Tue
| 5.87
| ###
| 5.86
| 5.89
|
|
| 76.1
| 76.1
| ### |
2016-Aug-15 Mon
| ###
| 6
| ###
| ###
| 489,923
| ###
| 30.8
| 30.8
| 0.0 |
2016-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-11 Thu
| 5.85
| ###
| 5.81
| ###
| 1,833,780
| ###
| ###
| ###
| 0.0 |
2016-Aug-10 Wed
| 5.74
| 5.86
| 5.72
| 5.85
|
|
| 83.2
| 83.2
| 0.4 |
2016-Aug-09 Tue
| 5.8
| 5.82
| ###
| 5.75
| 1,434,789
| ###
| 30.9
| 30.9
| ### |
2016-Aug-08 Mon
| ###
| ###
| 5.83
| 5.86
| 684,753
| 1,996,054
| 26.4
| 26.4
| 0.4 |
2016-Aug-05 Fri
| 5.85
| 5.89
| 5.83
| 5.85
|
|
| ###
| ###
| 0.4 |
2016-Aug-04 Thu
| 5.85
| 5.88
| 5.84
| 5.85
|
|
| ###
| ###
| 0.4 |
2016-Aug-03 Wed
| 5.79
| 5.86
| 5.745
| 5.84
| 1,645,086
| ###
| 83.1
| 83.1
| 0.4 |
2016-Aug-02 Tue
| 5.87
| ###
| 5.82
| 5.83
|
|
| ###
| ###
| ### |
2016-Aug-01 Mon
| 5.84
| ###
| 5.82
| 5.85
|
|
| 67.1
| 67.1
| 0.4 |
2016-Jul-29 Fri
| 5.73
| 5.86
| 5.73
| 5.82
|
|
| ###
| ###
| 0.4 |
2016-Jul-28 Thu
| 5.76
| 5.76
| 5.72
| 5.74
| 1,128,940
| ###
| 26.2
| 26.2
| 0.4 |
2016-Jul-27 Wed
| 5.72
| 5.79
| 5.675
| 5.74
| 1,353,140
| 7,756,875
| 77.3
| 77.3
| 0.4 |
2016-Jul-26 Tue
| 5.7
| 5.7
| ###
| ###
| 1,800,781
| 5,132,225
| ###
| ###
| 0.0 |
2016-Jul-25 Mon
| ###
| ###
| ###
| ###
| 2,039,182
| 0
| 72.8
| 72.8
| 0.0 |
2016-Jul-22 Fri
| 5.74
| 5.74
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-21 Thu
| ###
| ###
| 5.525
| 5.57
|
|
| 34.1
| 34.1
| 0.4 |
2016-Jul-20 Wed
| ###
| 5.53
| ###
| 5.51
| 2,393,341
| 6,617,587
| ###
| ###
| ### |
2016-Jul-19 Tue
| 5.41
| 5.47
| ###
| ###
| 774,084
| ###
| ###
| ###
| 0.0 |
2016-Jul-18 Mon
| ###
| 5.42
| 5.27
| 5.4
| 1,125,289
| ###
| ###
| ###
| 0.4 |
2016-Jul-15 Fri
| ###
| ###
| 5.26
| 5.29
| 842,786
| 2,216,527
| 31.5
| 31.5
| 0.4 |
2016-Jul-14 Thu
| ###
| ###
| 5.24
| 5.28
|
|
| 23.8
| 23.8
| 0.4 |
2016-Jul-13 Wed
| ###
| ###
| 5.2
| 5.28
|
|
| 27.1
| 27.1
| 0.4 |
2016-Jul-12 Tue
| 5.48
| 5.48
| ###
| ###
| 2,761,445
| 7,566,359
| 14.5
| 14.5
| 0.0 |
2016-Jul-11 Mon
| 5.45
| 5.55
| 5.41
| 5.48
| 1,300,772
| ###
| ###
| ###
| ### |
2016-Jul-08 Fri
| 5.42
| 5.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-07 Thu
| 5.43
| 5.46
| ###
| 5.42
|
|
| 32.5
| 32.5
| 0.4 |
2016-Jul-06 Wed
| 5.52
| 5.59
| ###
| ###
| 2,326,153
| ###
| 17.0
| 17.0
| 0.0 |
2016-Jul-05 Tue
| ###
| 5.49
| ###
| 5.48
|
|
| 87.9
| 87.9
| ### |
2016-Jul-04 Mon
| ###
| ###
| ###
| 5.29
| 1,270,678
| 0
| 84.8
| 84.8
| 0.4 |
2016-Jul-01 Fri
| ###
| 5.24
| ###
| ###
| 1,152,384
| 3,019,246
| ###
| ###
| 0.0 |
2016-Jun-30 Thu
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-29 Wed
| ###
| 5.085
| ###
| ###
| 1,944,558
| ###
| ###
| ###
| 0.0 |
2016-Jun-28 Tue
| ###
| ###
| 4.86
| ###
| 2,265,550
| 5,505,286
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| ###
| ###
| ###
| ###
| 980,548
| 0
| 76.0
| 76.0
| 0.0 |
2016-May-27 Fri
| 5.25
| 5.27
| 5.21
| 5.23
| 636,050
| ###
| ###
| ###
| ### |
2016-May-26 Thu
| 5.22
| 5.255
| ###
| 5.24
|
|
| 72.4
| 72.4
| 0.4 |
2016-May-25 Wed
| 5.22
| 5.285
| ###
| 5.23
|
|
| ###
| ###
| ### |
2016-May-24 Tue
| ###
| 5.21
| ###
| ###
| 1,427,082
| 3,717,548
| ###
| ###
| 0.0 |
2016-May-23 Mon
| ###
| 5.245
| ###
| ###
| 688,883
| ###
| 36.2
| 36.2
| 0.0 |
2016-May-20 Fri
| ###
| 5.21
| ###
| ###
| 639,051
| 1,664,727
| 24.3
| 24.3
| 0.0 |
2016-May-19 Thu
| ###
| ###
| ###
| ###
| 1,177,050
| 0
| ###
| ###
| 0.0 |
2016-May-18 Wed
| ###
| ###
| 5.045
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2016-May-17 Tue
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-16 Mon
| 5.25
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-13 Fri
| ###
| ###
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2016-May-12 Thu
| 5.28
| ###
| 5.23
| 5.29
|
|
| 68.3
| 68.3
| 0.4 |
2016-May-11 Wed
| ###
| 5.29
| ###
| 5.28
|
|
| ###
| ###
| 0.4 |
2016-May-10 Tue
| ###
| 5.22
| ###
| ###
| 1,669,643
| ###
| 70.9
| 70.9
| 0.0 |
2016-May-09 Mon
| ###
| ###
| 5
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2016-May-06 Fri
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-05 Thu
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-03 Tue
| ###
| ###
| ###
| ###
| 1,985,981
| 0
| ###
| ###
| 0.0 |
2016-May-02 Mon
| ###
| ###
| 4.85
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2016-Apr-29 Fri
| 4.74
| 4.875
| 4.7
| 4.87
|
|
| ###
| ###
| 0.3 |
2016-Apr-28 Thu
| ###
| 4.74
| ###
| 4.72
|
|
| 76.8
| 76.8
| 0.3 |
2016-Apr-27 Wed
| ###
| 4.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-22 Fri
| 4.7
| 4.7
| 4.59
| ###
| 2,538,085
| ###
| ###
| ###
| 0.0 |
2016-Apr-21 Thu
| 4.78
| 4.78
| ###
| 4.71
| 2,338,179
| 5,588,247
| ###
| ###
| ### |
2016-Apr-20 Wed
| ###
| 4.79
| ###
| 4.74
| 4,309,120
| 10,320,342
| 81.8
| 81.8
| 0.3 |
2016-Apr-19 Tue
| 4.77
| 4.77
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-18 Mon
| 4.74
| 4.78
| 4.71
| 4.75
|
|
| ###
| ###
| ### |
2016-Apr-15 Fri
| 4.72
| 4.74
| ###
| 4.7
| 2,733,224
| 6,477,740
| 24.3
| 24.3
| 0.3 |
2016-Apr-14 Thu
| ###
| 4.73
| 4.675
| 4.7
| 1,965,855
| ###
| ###
| ###
| 0.3 |
2016-Apr-13 Wed
| 4.74
| 4.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| ###
| 4.74
| ###
| 4.74
| 1,301,887
| 3,085,472
| ###
| ###
| 0.3 |
2016-Apr-11 Mon
| 4.73
| 4.76
| ###
| 4.7
| 1,144,143
| ###
| 29.2
| 29.2
| 0.3 |
2016-Apr-08 Fri
| ###
| 4.75
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2016-Apr-07 Thu
| 4.7
| 4.76
| 4.685
| 4.73
|
|
| ###
| ###
| 0.3 |
2016-Apr-06 Wed
| ###
| 4.73
| ###
| ###
| 1,788,247
| ###
| 77.9
| 77.9
| 0.0 |
2016-Apr-05 Tue
| ###
| 4.7
| ###
| ###
|
|
| 44.7
| 44.7
| 0.0 |
2016-Apr-04 Mon
| ###
| 4.74
| ###
| ###
| 1,522,971
| 3,609,441
| 68.6
| 68.6
| 0.0 |
2016-Apr-01 Fri
| 4.76
| 4.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-31 Thu
| 4.84
| 4.87
| 4.77
| 4.8
| 1,693,523
| 8,162,780
| 19.0
| 19.0
| 0.3 |
2016-Mar-30 Wed
| 4.79
| 4.89
| 4.79
| 4.79
|
|
| ###
| ###
| 0.3 |
2016-Mar-29 Tue
| 4.83
| 4.88
| 4.75
| 4.76
|
|
| ###
| ###
| ### |
2016-Mar-24 Thu
| 4.75
| 4.85
| 4.75
| 4.81
| 912,488
| 4,379,942
| 80.0
| 80.0
| ### |
2016-Mar-23 Wed
| 4.77
| 4.82
| 4.73
| 4.79
|
|
| ###
| ###
| 0.3 |
2016-Mar-22 Tue
| ###
| 4.775
| ###
| 4.77
| 1,465,023
| 3,497,742
| ###
| ###
| ### |
2016-Mar-21 Mon
| ###
| ###
| 4.59
| ###
| 1,448,620
| 3,324,582
| ###
| ###
| 0.0 |
2016-Mar-18 Fri
| 4.77
| 4.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-17 Thu
| 4.76
| 4.8
| 4.71
| 4.71
|
|
| ###
| ###
| ### |
2016-Mar-16 Wed
| 4.7
| 4.79
| ###
| 4.76
|
|
| 81.3
| 81.3
| ### |
2016-Mar-15 Tue
| 4.72
| 4.75
| 4.685
| ###
| 804,671
| ###
|
|
| 0.0 |
2016-Mar-14 Mon
| 4.75
| 4.77
| 4.7
| 4.74
| 1,096,444
| ###
| ###
| ###
| 0.3 |
2016-Mar-11 Fri
| ###
| 4.7
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2016-Mar-10 Thu
| 4.55
| ###
| 4.52
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2016-Mar-09 Wed
| 4.4
| 4.54
| 4.4
| 4.51
| 1,482,670
| ###
| ###
| ###
| 0.3 |
2016-Mar-08 Tue
| 4.43
| 4.48
| ###
| 4.43
| 1,121,723
| 2,512,659
| ###
| ###
| ### |
2016-Mar-07 Mon
| 4.56
| 4.58
| 4.44
| 4.44
|
|
| 13.6
| 13.6
| 0.3 |
2016-Mar-04 Fri
| ###
| ###
| 4.52
| 4.54
| 993,651
| 2,245,651
| ###
| ###
| 0.3 |
2016-Mar-03 Thu
| ###
| ###
| 4.5
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2016-Mar-02 Wed
| 4.8
| 4.88
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2016-Mar-01 Tue
| 4.74
| 4.78
| ###
| 4.77
| 4,769,875
| ###
| 69.4
| 69.4
| ### |
2016-Feb-29 Mon
| 4.55
| 4.73
| 4.55
| 4.72
| 1,951,549
| 9,055,187
| 88.1
| 88.1
| 0.3 |
2016-Feb-26 Fri
| ###
| 4.55
| ###
| 4.54
| 1,198,558
| ###
| ###
| ###
| 0.3 |
2016-Feb-25 Thu
| ###
| 4.47
| ###
| ###
| 1,395,447
| 3,118,824
| ###
| ###
| 0.0 |
2016-Feb-24 Wed
| ###
| ###
| ###
| 4.27
|
|
| ###
| ###
| ### |
2016-Feb-23 Tue
| 4.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-22 Mon
| 4.23
| ###
| 4.23
| 4.28
|
|
| 77.5
| 77.5
| 0.3 |
2016-Feb-19 Fri
| 4.28
| ###
| 4.225
| 4.24
| 1,275,082
| ###
| 29.3
| 29.3
| 0.3 |
2016-Feb-18 Thu
| 4.26
| 4.28
| 4.22
| 4.27
| 1,133,940
| 4,819,245
| 64.4
| 64.4
| ### |
2016-Feb-17 Wed
| ###
| ###
| 4.2
| 4.2
| 987,726
| 2,074,224
| ###
| ###
| ### |
2016-Feb-16 Tue
| ###
| 4.4
| 4.24
| 4.29
|
|
| 20.6
| 20.6
| ### |
2016-Feb-15 Mon
| 4.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| 4.25
| 4.25
| ###
| ###
| 1,028,187
| ###
| ###
| ###
| 0.0 |
2016-Feb-11 Thu
| 4.29
| ###
| 4.24
| 4.26
|
|
| ###
| ###
| 0.3 |
2016-Feb-10 Wed
| ###
| ###
| ###
| 4.27
| 1,166,922
| 0
| 43.5
| 43.5
| ### |
2016-Feb-09 Tue
| 4.28
| ###
| 4.28
| ###
| 1,409,948
| 3,017,288
| ###
| ###
| 0.0 |
2016-Feb-08 Mon
| ###
| ###
| ###
| ###
| 667,780
| 0
| 76.6
| 76.6
| 0.0 |
2016-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2016-Feb-04 Thu
| 4.23
| ###
| 4.22
| ###
| 851,186
| ###
| 87.3
| 87.3
| 0.0 |
2016-Feb-03 Wed
| 4.26
| ###
| 4.2
| 4.22
| 1,902,083
| 3,994,374
| 32.7
| 32.7
| ### |
2016-Feb-02 Tue
| 4.28
| ###
| 4.28
| ###
| 1,705,184
| ###
| 85.7
| 85.7
| 0.0 |
2016-Feb-01 Mon
| ###
| 4.355
| 4.25
| 4.29
|
|
| 27.4
| 27.4
| ### |
2016-Jan-29 Fri
| ###
| ###
| 4.24
| 4.27
|
|
| ###
| ###
| ### |
2016-Jan-28 Thu
| ###
| ###
| ###
| ###
| 2,076,322
| 0
| ###
| ###
| 0.0 |
2016-Jan-27 Wed
| ###
| 4.255
| ###
| ###
| 1,480,676
| ###
| 23.0
| 23.0
| 0.0 |
2016-Jan-25 Mon
| 4.28
| ###
| 4.23
| 4.24
| 659,373
| 1,394,573
| ###
| ###
| 0.3 |
2016-Jan-22 Fri
| 4.22
| 4.27
| ###
| 4.24
|
|
| 70.8
| 70.8
| 0.3 |
2016-Jan-21 Thu
| 4.29
| 4.29
| ###
| ###
| 1,604,671
| ###
| 16.2
| 16.2
| 0.0 |
2016-Jan-20 Wed
| ###
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-18 Mon
| ###
| ###
| ###
| ###
| 940,649
| 0
| 77.5
| 77.5
| 0.0 |
2016-Jan-15 Fri
| ###
| ###
| ###
| ###
| 1,083,389
| 0
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| ###
| ###
| 4
| ###
| 1,024,540
| 2,049,080
| ###
| ###
| 0.0 |
2016-Jan-13 Wed
| ###
| ###
| ###
| ###
| 1,314,280
| 0
| 92.4
| 92.4
| 0.0 |
2016-Jan-12 Tue
| 3.88
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-11 Mon
| 3.8
| ###
| 3.76
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-08 Fri
| 3.85
| ###
| 3.85
| 3.87
| 628,548
| 1,209,954
| 69.7
| 69.7
| ### |
2016-Jan-07 Thu
| ###
| 4
| ###
| ###
| 901,377
| 1,802,754
| ###
| ###
| 0.0 |
2016-Jan-06 Wed
| ###
| ###
| ###
| ###
| 623,454
| 0
| 24.3
| 24.3
| 0.0 |
2016-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-04 Mon
| ###
| ###
| ###
| ###
| 689,857
| 0
| 19.2
| 19.2
| 0.0 |
2015-Dec-31 Thu
| ###
| ###
| ###
| ###
| 448,641
| 0
| ###
| ###
| 0.0 |
2015-Dec-30 Wed
| ###
| ###
| 4.055
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2015-Dec-29 Tue
| ###
| ###
| ###
| ###
| 1,544,174
| 0
| ###
| ###
| 0.0 |
2015-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-23 Wed
| 4
| ###
| ###
| ###
| 995,243
| 0
| ###
| ###
| 0.0 |
2015-Dec-22 Tue
| 4
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2015-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-18 Fri
| 4
| ###
| 3.89
| ###
| 3,163,974
| 6,153,929
| ###
| ###
| 0.0 |
2015-Dec-17 Thu
| ###
| ###
| ###
| ###
| 2,334,581
| 0
| ###
| ###
| 0.0 |
2015-Dec-16 Wed
| ###
| 4.21
| 4.055
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-15 Tue
| 4.2
| 4.26
| ###
| ###
| 1,137,222
| 2,422,282
| ###
| ###
| 0.0 |
2015-Dec-14 Mon
| 4.22
| 4.27
| 4.2
| 4.21
|
|
| ###
| ###
| ### |
2015-Dec-11 Fri
| ###
| ###
| 4.25
| 4.26
| 1,553,388
| 3,300,949
| 23.3
| 23.3
| 0.3 |
2015-Dec-10 Thu
| 4.26
| ###
| 4.25
| ###
| 1,703,872
| 3,620,728
| ###
| ###
| 0.0 |
2015-Dec-09 Wed
| 4.26
| ###
| 4.24
| 4.26
| 1,063,620
| 2,254,874
| 70.8
| 70.8
| 0.3 |
2015-Dec-08 Tue
| ###
| ###
| ###
| 4.29
| 3,459,823
| 0
| ###
| ###
| ### |
2015-Dec-07 Mon
| 4.26
| 4.29
| ###
| 4.22
| 2,264,275
| ###
| ###
| ###
| ### |
2015-Dec-04 Fri
| ###
| 4.21
| ###
| 4.2
|
|
| 91.2
| 91.2
| ### |
2015-Dec-03 Thu
| ###
| 4.28
| ###
| 4.26
| 1,179,078
| 2,523,226
| ###
| ###
| 0.3 |
2015-Dec-02 Wed
| 4.2
| 4.21
| ###
| 4.2
|
|
| ###
| ###
| ### |
2015-Dec-01 Tue
| 4.2
| ###
| ###
| 4.21
| 3,867,352
| 0
| ###
| ###
| ### |
2015-Nov-30 Mon
| 4.23
| 4.27
| 4.2
| 4.23
| 1,379,384
| ###
| 74.3
| 74.3
| 0.3 |
2015-Nov-27 Fri
| 4.29
| ###
| 4.2
| 4.21
| 2,058,641
| 4,323,146
| 20.6
| 20.6
| ### |
2015-Nov-26 Thu
| 4.2
| 4.27
| ###
| 4.23
| 1,866,171
| 3,984,275
| ###
| ###
| 0.3 |
|