End of day Prices (full format), 300 Days for (MRN) MACQUARIE MEDIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.085 |
2019-Oct-31 Thu
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2019-Oct-30 Wed
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2019-Oct-29 Tue
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2019-Oct-28 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2019-Oct-25 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2019-Oct-24 Thu
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2019-Oct-23 Wed
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2019-Oct-22 Tue
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 69.2
| 69.2
| ### |
2019-Oct-21 Mon
| 1.455
| 1.455
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2019-Oct-18 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2019-Oct-17 Thu
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2019-Oct-16 Wed
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2019-Oct-15 Tue
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2019-Oct-14 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 3,950
| 5,727
| ###
| ###
| ### |
2019-Oct-11 Fri
| 1.455
| 1.455
| 1.455
| 1.455
| 0
|
|
|
| ### |
2019-Oct-10 Thu
| 1.455
| 1.455
| 1.455
| 1.455
| 0
|
|
|
| ### |
2019-Oct-09 Wed
| 1.455
| 1.455
| 1.455
| 1.455
| 0
|
|
|
| ### |
2019-Oct-08 Tue
| 1.455
| 1.455
| 1.455
| 1.455
| 20,251
| ###
| 70.7
| 70.7
| ### |
2019-Oct-07 Mon
| 1.455
| 1.455
| 1.455
| 1.455
|
|
| 66.9
| 66.9
| ### |
2019-Oct-04 Fri
| 1.455
| 1.455
| 1.455
| 1.455
| 41,082
| 59,774
| 65.0
| 65.0
| ### |
2019-Oct-03 Thu
| 1.46
| 1.46
| 1.455
| 1.455
|
|
| 33.2
| 33.2
| ### |
2019-Oct-02 Wed
| 1.48
| 1.48
| 1.48
| 1.48
| 0
|
|
|
| 0.1 |
2019-Oct-01 Tue
| 1.48
| 1.48
| 1.47
| 1.48
|
|
| ###
| ###
| 0.1 |
2019-Sep-30 Mon
| 1.46
| ###
| 1.46
| ###
| 4,787
| ###
| 73.3
| 73.3
| 0.0 |
2019-Sep-27 Fri
| 1.455
| 1.455
| 1.455
| 1.455
| 0
|
|
|
| ### |
2019-Sep-26 Thu
| 1.455
| 1.455
| 1.455
| 1.455
| 683
| ###
| 75.6
| 75.6
| ### |
2019-Sep-25 Wed
| 1.455
| 1.455
| 1.455
| 1.455
| 0
|
|
|
| ### |
2019-Sep-24 Tue
| 1.46
| 1.46
| 1.455
| 1.455
| 8,873
| ###
| ###
| ###
| ### |
2019-Sep-23 Mon
| 1.455
| 1.455
| 1.455
| 1.455
| 0
|
|
|
| ### |
2019-Sep-20 Fri
| 1.455
| 1.455
| 1.455
| 1.455
|
|
| 69.0
| 69.0
| ### |
2019-Sep-19 Thu
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 67.8
| 67.8
| ### |
2019-Sep-18 Wed
| ###
| ###
| 1.45
| 1.45
| 200,941
| 145,682
| 27.1
| 27.1
| ### |
2019-Sep-17 Tue
| 1.445
| 1.445
| 1.445
| 1.445
| 6
| 8
| 67.0
| 67.0
| ### |
2019-Sep-16 Mon
| 1.44
| 1.45
| 1.44
| 1.45
|
|
| 72.7
| 72.7
| ### |
2019-Sep-13 Fri
| 1.425
| 1.445
| 1.425
| 1.445
| 5,056
| 7,255
| ###
| ###
| ### |
2019-Sep-12 Thu
| 1.425
| 1.445
| 1.425
| 1.445
|
|
| ###
| ###
| ### |
2019-Sep-11 Wed
| 1.42
| 1.425
| 1.42
| 1.425
| 78
| ###
| 67.4
| 67.4
| ### |
2019-Sep-10 Tue
| 1.42
| 1.42
| 1.42
| 1.42
| 27
| ###
| ###
| ###
| ### |
2019-Sep-09 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2019-Sep-06 Fri
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2019-Sep-05 Thu
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2019-Sep-04 Wed
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 63.7
| 63.7
| ### |
2019-Sep-03 Tue
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2019-Sep-02 Mon
| 1.455
| 1.455
| 1.45
| 1.45
| 13,725
| ###
| ###
| ###
| ### |
2019-Aug-30 Fri
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2019-Aug-29 Thu
| 1.46
| ###
| 1.46
| ###
| 2,148
| ###
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| 1.46
| 1.46
| 1.46
| 1.46
| 29
| 42
| ###
| ###
| 0.1 |
2019-Aug-27 Tue
| 1.455
| 1.455
| 1.45
| 1.455
| 108,985
| ###
| 63.6
| 63.6
| ### |
2019-Aug-26 Mon
| ###
| ###
| 1.46
| 1.46
| 75,582
| 55,174
| ###
| ###
| 0.1 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| 1.46
| ###
| 1.46
| ###
| 2,253
| 1,644
| 73.0
| 73.0
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| 1.46
| 1.46
| 63,857
| ###
| 33.4
| 33.4
| 0.1 |
2019-Aug-20 Tue
| 1.475
| 1.475
| ###
| ###
| 7,383
| 5,444
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 0.1 |
2019-Aug-16 Fri
| 1.47
| 1.47
| 1.46
| 1.46
| 103,577
| 151,740
| ###
| ###
| 0.1 |
2019-Aug-15 Thu
| 1.46
| 1.485
| 1.46
| 1.485
|
|
| 86.2
| 86.2
| ### |
2019-Aug-14 Wed
| 1.46
| ###
| 1.46
| 1.46
|
|
| 70.8
| 70.8
| 0.1 |
2019-Aug-13 Tue
| ###
| 1.51
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2019-Aug-12 Mon
| 1.71
| 1.71
| ###
| ###
| 4,550
| ###
| 0.5
| 0.5
| 0.0 |
2019-Aug-09 Fri
| 1.745
| 1.745
| 1.745
| 1.745
| 0
|
|
|
| 0.1 |
2019-Aug-08 Thu
| 1.745
| 1.745
| 1.745
| 1.745
| 0
|
|
|
| 0.1 |
2019-Aug-07 Wed
| 1.745
| 1.745
| 1.745
| 1.745
| 0
|
|
|
| 0.1 |
2019-Aug-06 Tue
| 1.745
| 1.745
| 1.745
| 1.745
| 0
|
|
|
| 0.1 |
2019-Aug-05 Mon
| 1.745
| 1.745
| 1.745
| 1.745
| 0
|
|
|
| 0.1 |
2019-Aug-02 Fri
| 1.75
| 1.75
| 1.745
| 1.745
| 20
| ###
| 36.0
| 36.0
| 0.1 |
2019-Aug-01 Thu
| 1.75
| ###
| 1.75
| 1.75
|
|
| 72.3
| 72.3
| 0.1 |
2019-Jul-31 Wed
| 1.75
| 1.75
| 1.7
| 1.75
| 1,852
| ###
| ###
| ###
| 0.1 |
2019-Jul-30 Tue
| 1.75
| 1.75
| 1.75
| 1.75
| 82
| 143
| ###
| ###
| 0.1 |
2019-Jul-29 Mon
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2019-Jul-26 Fri
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2019-Jul-25 Thu
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2019-Jul-24 Wed
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2019-Jul-23 Tue
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2019-Jul-22 Mon
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2019-Jul-19 Fri
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2019-Jul-18 Thu
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2019-Jul-17 Wed
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2019-Jul-16 Tue
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2019-Jul-15 Mon
| 1.85
| 1.85
| 1.85
| 1.85
| 271
| ###
| ###
| ###
| 0.1 |
2019-Jul-12 Fri
| 1.77
| 1.85
| 1.77
| 1.85
|
|
| 92.3
| 92.3
| 0.1 |
2019-Jul-11 Thu
| 1.775
| 1.775
| 1.775
| 1.775
| 1
| 1
| 62.7
| 62.7
| ### |
2019-Jul-10 Wed
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2019-Jul-09 Tue
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2019-Jul-08 Mon
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2019-Jul-05 Fri
| 1.85
| 1.85
| ###
| 1.85
| 40
| ###
| ###
| ###
| 0.1 |
2019-Jul-04 Thu
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2019-Jul-03 Wed
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2019-Jul-02 Tue
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2019-Jul-01 Mon
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 67.8
| 67.8
| 0.1 |
2019-Jun-28 Fri
| 1.8
| 1.8
| 1.8
| 1.8
| 2,383
| 4,289
| 70.7
| 70.7
| 0.1 |
2019-Jun-27 Thu
| 1.7
| 1.7
| ###
| ###
| 5,673
| 4,822
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2019-Jun-25 Tue
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| 72.5
| 72.5
| ### |
2019-Jun-24 Mon
| 1.74
| 1.74
| 1.74
| 1.74
| 0
|
|
|
| 0.1 |
2019-Jun-21 Fri
| 1.74
| 1.74
| 1.74
| 1.74
| 0
|
|
|
| 0.1 |
2019-Jun-20 Thu
| 1.74
| 1.74
| 1.74
| 1.74
| 0
|
|
|
| 0.1 |
2019-Jun-19 Wed
| 1.74
| 1.74
| 1.74
| 1.74
| 0
|
|
|
| 0.1 |
2019-Jun-18 Tue
| 1.72
| 1.74
| 1.72
| 1.74
| 47
| 81
| ###
| ###
| 0.1 |
2019-Jun-17 Mon
| 1.72
| 1.72
| 1.72
| 1.72
| 1
| 1
| 75.6
| 75.6
| 0.1 |
2019-Jun-14 Fri
| 1.72
| 1.72
| 1.72
| 1.72
| 8
| ###
| ###
| ###
| 0.1 |
2019-Jun-13 Thu
| 1.7
| ###
| 1.7
| ###
| 4
| 3
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| 87.0
| 87.0
| ### |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-17 Fri
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-15 Wed
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2019-May-14 Tue
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2019-May-13 Mon
| 1.745
| 1.745
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2019-May-10 Fri
| 1.745
| 1.745
| 1.745
| 1.745
| 0
|
|
|
| 0.1 |
2019-May-09 Thu
| 1.745
| 1.745
| 1.745
| 1.745
| 0
|
|
|
| 0.1 |
2019-May-08 Wed
| 1.745
| 1.745
| 1.745
| 1.745
| 0
|
|
|
| 0.1 |
2019-May-07 Tue
| 1.745
| 1.745
| 1.745
| 1.745
| 0
|
|
|
| 0.1 |
2019-May-06 Mon
| 1.75
| 1.75
| 1.745
| 1.745
|
|
| 44.9
| 44.9
| 0.1 |
2019-May-03 Fri
| 1.8
| 1.8
| 1.745
| 1.745
| 1,046
| 1,854
| ###
| ###
| 0.1 |
2019-May-02 Thu
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 72.6
| 72.6
| 0.1 |
2019-May-01 Wed
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2019-Apr-30 Tue
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2019-Apr-29 Mon
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2019-Apr-26 Fri
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2019-Apr-24 Wed
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2019-Apr-23 Tue
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2019-Apr-18 Thu
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2019-Apr-17 Wed
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2019-Apr-16 Tue
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2019-Apr-15 Mon
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2019-Apr-12 Fri
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2019-Apr-11 Thu
| 1.75
| 1.8
| 1.75
| 1.8
|
|
| ###
| ###
| 0.1 |
2019-Apr-10 Wed
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2019-Apr-09 Tue
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2019-Apr-08 Mon
| 1.78
| 1.78
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2019-Apr-05 Fri
| 1.8
| 1.8
| 1.8
| 1.8
| 356
| 640
| 71.8
| 71.8
| 0.1 |
2019-Apr-04 Thu
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| 72.5
| 72.5
| 0.1 |
2019-Apr-03 Wed
| 1.83
| 1.83
| 1.83
| 1.83
| 0
|
|
|
| ### |
2019-Apr-02 Tue
| 1.83
| 1.83
| 1.83
| 1.83
| 0
|
|
|
| ### |
2019-Apr-01 Mon
| 1.83
| 1.83
| 1.83
| 1.83
|
|
| 68.3
| 68.3
| ### |
2019-Mar-29 Fri
| 1.79
| 1.79
| 1.79
| 1.79
| 0
|
|
|
| 0.1 |
2019-Mar-28 Thu
| 1.79
| 1.79
| 1.79
| 1.79
| 0
|
|
|
| 0.1 |
2019-Mar-27 Wed
| 1.79
| 1.79
| 1.79
| 1.79
| 0
|
|
|
| 0.1 |
2019-Mar-26 Tue
| 1.79
| 1.79
| 1.79
| 1.79
| 0
|
|
|
| 0.1 |
2019-Mar-25 Mon
| 1.79
| 1.79
| 1.79
| 1.79
| 4,020
| ###
| 78.8
| 78.8
| 0.1 |
2019-Mar-22 Fri
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
2019-Mar-21 Thu
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
2019-Mar-20 Wed
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
2019-Mar-19 Tue
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
2019-Mar-18 Mon
| 1.79
| 1.84
| 1.79
| 1.84
| 6,458
| 11,721
| ###
| ###
| ### |
2019-Mar-15 Fri
| 1.78
| 1.78
| 1.78
| 1.78
| 151
| ###
| ###
| ###
| 0.1 |
2019-Mar-14 Thu
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| 67.9
| 67.9
| 0.1 |
2019-Mar-13 Wed
| 1.81
| 1.81
| 1.81
| 1.81
| 0
|
|
|
| ### |
2019-Mar-12 Tue
| 1.81
| 1.81
| 1.81
| 1.81
| 0
|
|
|
| ### |
2019-Mar-11 Mon
| 1.81
| 1.81
| 1.81
| 1.81
| 0
|
|
|
| ### |
2019-Mar-08 Fri
| 1.79
| 1.81
| 1.79
| 1.81
| 11,126
| 20,026
| 81.1
| 81.1
| ### |
2019-Mar-07 Thu
| 1.79
| 1.79
| 1.79
| 1.79
| 558
| ###
| ###
| ###
| 0.1 |
2019-Mar-06 Wed
| 1.78
| 1.78
| 1.78
| 1.78
| 0
|
|
|
| 0.1 |
2019-Mar-05 Tue
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| 72.5
| 72.5
| 0.1 |
2019-Mar-04 Mon
| ###
| ###
| 1.78
| 1.78
| 1,257
| ###
| ###
| ###
| 0.1 |
2019-Mar-01 Fri
| 1.82
| 1.82
| 1.8
| 1.8
| 778
| ###
| 23.2
| 23.2
| 0.1 |
2019-Feb-28 Thu
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2019-Feb-27 Wed
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2019-Feb-26 Tue
| 1.8
| 1.8
| 1.8
| 1.8
| 626
| 1,126
| 73.1
| 73.1
| 0.1 |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-05 Tue
| 2
| 2
| 1.85
| ###
| 12,746
| ###
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| 1.88
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2019-Jan-10 Thu
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2019-Jan-09 Wed
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2019-Jan-04 Fri
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2019-Jan-03 Thu
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 68.0
| 68.0
| 0.1 |
2019-Jan-02 Wed
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
| 45,844
| 0
| 67.9
| 67.9
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| 1.85
| 1.85
|
|
| 25.6
| 25.6
| 0.1 |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
| 476
| 0
| 75.7
| 75.7
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
| 13,284
| 0
| 91.2
| 91.2
| 0.0 |
2018-Dec-04 Tue
| 1.83
| 1.83
| 1.83
| 1.83
| 0
|
|
|
| ### |
2018-Dec-03 Mon
| 1.83
| 1.83
| 1.83
| 1.83
|
|
| 61.7
| 61.7
| ### |
2018-Nov-30 Fri
| 1.8
| ###
| 1.8
| ###
| 24
| 21
| 72.5
| 72.5
| 0.0 |
2018-Nov-29 Thu
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 69.7
| 69.7
| 0.1 |
2018-Nov-13 Tue
| 1.685
| 1.685
| 1.685
| 1.685
|
|
| ###
| ###
| ### |
2018-Nov-12 Mon
| 1.745
| 1.77
| 1.7
| 1.7
|
|
| 14.1
| 14.1
| ### |
2018-Nov-09 Fri
| 1.725
| 1.75
| 1.725
| 1.75
|
|
| 81.8
| 81.8
| 0.1 |
2018-Nov-08 Thu
| 1.73
| 1.73
| 1.73
| 1.73
| 350
| ###
| ###
| ###
| ### |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Nov-05 Mon
| 1.74
| 1.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| 1.725
| 1.725
|
|
| 23.5
| 23.5
| ### |
2018-Nov-01 Thu
| 1.655
| 1.655
| 1.655
| 1.655
| 0
|
|
|
| 0.1 |
2018-Oct-31 Wed
| 1.655
| 1.655
| 1.655
| 1.655
| 0
|
|
|
| 0.1 |
2018-Oct-30 Tue
| ###
| 1.655
| ###
| 1.655
| 2,388
| 1,976
| ###
| ###
| 0.1 |
2018-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| ###
| ###
| 4,320
| 0
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| 1.625
| 1.625
| 1.585
| ###
| 8,787
| ###
| 33.9
| 33.9
| 0.0 |
2018-Oct-24 Wed
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2018-Oct-23 Tue
| 1.625
| 1.625
| 1.625
| 1.625
|
|
| 81.1
| 81.1
| ### |
2018-Oct-22 Mon
| ###
| ###
| ###
| 1.625
|
|
| ###
| ###
| ### |
2018-Oct-19 Fri
| 1.7
| 1.7
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| 1.825
| 1.825
| 1.79
| 1.79
|
|
| ###
| ###
| 0.1 |
2018-Oct-17 Wed
| 1.87
| 1.87
| 1.87
| 1.87
| 0
|
|
|
| ### |
2018-Oct-16 Tue
| 1.87
| 1.87
| 1.87
| 1.87
| 0
|
|
|
| ### |
2018-Oct-15 Mon
| 1.87
| 1.87
| 1.87
| 1.87
| 0
|
|
|
| ### |
2018-Oct-12 Fri
| 1.87
| 1.87
| 1.87
| 1.87
| 0
|
|
|
| ### |
2018-Oct-11 Thu
| 1.87
| 1.87
| 1.87
| 1.87
| 0
|
|
|
| ### |
2018-Oct-10 Wed
| ###
| ###
| 1.87
| 1.87
| 5,252
| ###
| ###
| ###
| ### |
2018-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
| 24
| 0
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| 1.87
| 1.87
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2018-Sep-27 Thu
| 1.87
| 1.87
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2018-Aug-29 Wed
| ###
| ###
| 2
| 2
|
|
| 9.7
| 9.7
| 0.1 |
2018-Aug-28 Tue
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2018-Aug-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
| 289
| 0
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
| 1,083
| 0
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| ###
| ###
| 128
| 0
| 78.0
| 78.0
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
| 11,758
| 0
| 77.8
| 77.8
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| 2.155
| ###
| 2.155
|
|
| ###
| ###
| ### |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
| 18,279
| 0
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| 1.8
| 1.85
| 1.8
| 1.85
|
|
| ###
| ###
| 0.1 |
2018-Aug-01 Wed
| 1.78
| ###
| 1.78
| ###
| 1,379
| 1,227
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 1.775
| 1.775
| 1.775
| 1.775
| 3,883
| ###
| 72.8
| 72.8
| ### |
2018-Jul-30 Mon
| 1.745
| 1.775
| 1.745
| 1.775
|
|
| ###
| ###
| ### |
2018-Jul-27 Fri
| ###
| 1.75
| ###
| 1.74
|
|
| 93.5
| 93.5
| 0.1 |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
| 53,341
| 0
| 91.1
| 91.1
| 0.0 |
2018-Jul-25 Wed
| 1.59
| 1.59
| 1.59
| 1.59
| 0
|
|
|
| ### |
2018-Jul-24 Tue
| 1.59
| 1.59
| 1.59
| 1.59
| 0
|
|
|
| ### |
2018-Jul-23 Mon
| 1.59
| 1.59
| 1.59
| 1.59
| 0
|
|
|
| ### |
2018-Jul-20 Fri
| 1.59
| 1.59
| 1.59
| 1.59
| 0
|
|
|
| ### |
2018-Jul-19 Thu
| 1.59
| 1.59
| 1.59
| 1.59
| 2,257
| 3,588
| 70.9
| 70.9
| ### |
2018-Jul-18 Wed
| 1.58
| 1.59
| 1.58
| 1.59
|
|
| 76.2
| 76.2
| ### |
|