End of day Prices (full format), 450 Days for (MSB) MESOBLAST LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.13 |
2018-Nov-13 Tue
| 1.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| ###
| 1.57
|
|
| ###
| ###
| 0.1 |
2018-Nov-09 Fri
| ###
| 2.2
| ###
| ###
| 1,862,672
| ###
| 92.4
| 92.4
| 0.0 |
2018-Nov-08 Thu
| 2.25
| 2.29
| ###
| ###
| 2,922,081
| 3,345,782
| 3.2
| 3.2
| 0.0 |
2018-Nov-07 Wed
| ###
| 2.27
| ###
| 2.21
|
|
| 92.5
| 92.5
| 0.2 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| 2.2
| 2
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
| 1,030,340
| 0
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| 1.89
| ###
| 1,577,526
| ###
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| 1.79
| 1.945
| 1.785
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2018-Oct-29 Mon
| ###
| 1.83
| 1.755
| 1.83
| 596,141
| 1,068,582
| 85.8
| 85.8
| ### |
2018-Oct-26 Fri
| 1.825
| 1.84
| 1.775
| 1.8
|
|
| 32.8
| 32.8
| 0.1 |
2018-Oct-25 Thu
| 1.8
| ###
| 1.75
| 1.79
|
|
| 44.9
| 44.9
| 0.1 |
2018-Oct-24 Wed
| 1.86
| 1.975
| 1.86
| 1.885
|
|
| ###
| ###
| 0.1 |
2018-Oct-23 Tue
| ###
| ###
| 1.83
| 1.845
|
|
| 16.3
| 16.3
| ### |
2018-Oct-22 Mon
| 2
| 2
| 1.87
| 1.89
|
|
| 7.3
| 7.3
| ### |
2018-Oct-19 Fri
| ###
| ###
| ###
| 1.985
| 1,083,983
| 0
| ###
| ###
| ### |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| ###
| 2.075
| ###
| ###
| 663,879
| 688,774
| 80.1
| 80.1
| 0.0 |
2018-Oct-12 Fri
| 2
| ###
| ###
| ###
| 1,611,484
| 0
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| 1.975
| 1.985
|
|
| 13.0
| 13.0
| ### |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
| 804,845
| 0
| 77.1
| 77.1
| 0.0 |
2018-Oct-09 Tue
| ###
| 2.22
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
| 944,757
| 0
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2018-Oct-04 Thu
| ###
| 2.24
| ###
| 2.2
| 3,089,229
| ###
| ###
| ###
| 0.2 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
| 2,300,555
| 0
| 92.6
| 92.6
| 0.0 |
2018-Oct-02 Tue
| ###
| 2.47
| 1.985
| 2
| 7,170,976
| 15,973,349
| 0.7
| 0.7
| 0.1 |
2018-Oct-01 Mon
| 2.21
| ###
| ###
| ###
| 2,209,628
| 0
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
| 2,313,742
| 0
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| 1.89
| ###
| 1.89
| ###
| 2,675,778
| ###
| ###
| ###
| 0.0 |
2018-Sep-25 Tue
| 1.84
| ###
| 1.84
| 1.87
|
|
| 85.5
| 85.5
| ### |
2018-Sep-24 Mon
| 1.89
| 1.89
| 1.785
| 1.83
|
|
| ###
| ###
| ### |
2018-Sep-21 Fri
| 1.8
| 1.88
| 1.79
| 1.87
|
|
| ###
| ###
| ### |
2018-Sep-20 Thu
| ###
| 1.8
| ###
| 1.78
|
|
| 93.6
| 93.6
| 0.1 |
2018-Sep-19 Wed
| ###
| ###
| 1.655
| ###
| 233,720
| ###
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| 1.7
| 1.7
| ###
| 1.655
| 731,423
| ###
| ###
| ###
| 0.1 |
2018-Sep-17 Mon
| 1.72
| 1.73
| 1.677
| 1.7
| 701,754
| ###
| 24.6
| 24.6
| ### |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
| 958,588
| 0
| 88.0
| 88.0
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| 1.625
| ###
| 172,941
| ###
| 31.2
| 31.2
| 0.0 |
2018-Sep-12 Wed
| ###
| ###
| ###
| 1.645
|
|
| 79.9
| 79.9
| 0.1 |
2018-Sep-11 Tue
| ###
| 1.645
| ###
| 1.625
|
|
| 77.9
| 77.9
| ### |
2018-Sep-10 Mon
| ###
| ###
| ###
| 1.625
|
|
| 30.9
| 30.9
| ### |
2018-Sep-07 Fri
| ###
| ###
| 1.585
| ###
| 788,443
| 624,841
| 26.3
| 26.3
| 0.0 |
2018-Sep-06 Thu
| 1.655
| ###
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2018-Sep-05 Wed
| ###
| 1.73
| ###
| ###
| 645,348
| 558,226
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| 1.72
| ###
| ###
| 1.7
| 1,126,244
| 0
| 23.9
| 23.9
| ### |
2018-Sep-03 Mon
| 1.645
| ###
| 1.645
| ###
| 1,872,686
| 1,540,284
| 94.1
| 94.1
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| ###
| 1.655
| 1.58
| ###
| 1,457,753
| ###
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| 1.555
| 1.555
|
|
| ###
| ###
| ### |
2018-Aug-28 Tue
| ###
| ###
| 1.55
| 1.56
|
|
| 13.7
| 13.7
| ### |
2018-Aug-27 Mon
| ###
| ###
| 1.58
| 1.59
| 548,846
| 433,588
| 27.7
| 27.7
| ### |
2018-Aug-24 Fri
| ###
| ###
| 1.56
| 1.57
| 592,678
| 462,288
| 19.5
| 19.5
| 0.1 |
2018-Aug-23 Thu
| 1.59
| ###
| 1.59
| ###
| 859,342
| 683,176
| 76.7
| 76.7
| 0.0 |
2018-Aug-22 Wed
| 1.55
| ###
| 1.55
| 1.585
|
|
| ###
| ###
| ### |
2018-Aug-21 Tue
| ###
| ###
| ###
| 1.54
|
|
| 9.5
| 9.5
| ### |
2018-Aug-20 Mon
| ###
| 1.622
| 1.575
| 1.575
|
|
| ###
| ###
| 0.1 |
2018-Aug-17 Fri
| ###
| 1.655
| 1.545
| 1.545
| 1,077,555
| 1,724,088
| ###
| ###
| ### |
2018-Aug-16 Thu
| 1.655
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2018-Aug-15 Wed
| ###
| 1.71
| 1.645
| ###
| 565,273
| 948,245
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| 1.725
| 1.74
| ###
| 1.685
| 673,159
| 585,648
| ###
| ###
| ### |
2018-Aug-10 Fri
| 1.71
| 1.745
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2018-Aug-09 Thu
| 1.7
| 1.72
| 1.645
| ###
| 1,400,154
| 2,355,759
| 79.9
| 79.9
| 0.0 |
2018-Aug-08 Wed
| 1.72
| 1.73
| ###
| 1.7
|
|
| 24.0
| 24.0
| ### |
2018-Aug-07 Tue
| 1.76
| 1.76
| 1.71
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| 1.785
| 1.82
| 1.74
| 1.74
|
|
| 14.6
| 14.6
| 0.1 |
2018-Aug-03 Fri
| 1.775
| 1.845
| 1.75
| 1.8
| 990,976
| 1,781,279
| ###
| ###
| 0.1 |
2018-Aug-02 Thu
| 1.845
| 1.85
| 1.785
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2018-Aug-01 Wed
| 1.88
| ###
| 1.82
| 1.855
| 1,209,055
| 1,100,240
| ###
| ###
| 0.1 |
2018-Jul-31 Tue
| 1.85
| ###
| 1.85
| 1.885
| 1,672,423
| ###
| ###
| ###
| 0.1 |
2018-Jul-30 Mon
| 1.83
| 1.855
| ###
| 1.84
| 909,871
| ###
| ###
| ###
| ### |
2018-Jul-27 Fri
| 1.745
| 1.83
| 1.74
| 1.83
|
|
| 93.5
| 93.5
| ### |
2018-Jul-26 Thu
| 1.8
| 1.8
| 1.71
| 1.71
| 1,443,528
| ###
| ###
| ###
| 0.1 |
2018-Jul-25 Wed
| 1.84
| 1.855
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| 1.87
| 1.89
| 1.8
| 1.82
|
|
| 14.8
| 14.8
| ### |
2018-Jul-23 Mon
| 1.79
| 1.86
| 1.77
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| 1.775
| 1.8
| 1.75
| 1.785
|
|
| 73.8
| 73.8
| 0.1 |
2018-Jul-19 Thu
| 1.77
| 1.79
| ###
| 1.755
|
|
| 25.7
| 25.7
| 0.1 |
2018-Jul-18 Wed
| 1.75
| 1.8
| 1.725
| 1.76
|
|
| 75.1
| 75.1
| 0.1 |
2018-Jul-17 Tue
| ###
| ###
| 1.585
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2018-Jul-16 Mon
| 1.57
| ###
| 1.56
| ###
| 1,603,387
| 1,250,641
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| 1.575
| 1.58
| 1.54
| 1.575
|
|
| ###
| ###
| 0.1 |
2018-Jul-12 Thu
| ###
| 1.575
| 1.54
| 1.56
|
|
| 29.9
| 29.9
| ### |
2018-Jul-11 Wed
| 1.575
| 1.575
| 1.525
| 1.545
|
|
| 21.0
| 21.0
| ### |
2018-Jul-10 Tue
| ###
| ###
| 1.56
| 1.56
| 320,349
| 249,872
| 14.9
| 14.9
| ### |
2018-Jul-09 Mon
| 1.56
| ###
| 1.54
| 1.59
|
|
| ###
| ###
| ### |
2018-Jul-06 Fri
| 1.53
| 1.575
| 1.52
| 1.555
|
|
| ###
| ###
| ### |
2018-Jul-05 Thu
| 1.51
| 1.525
| ###
| 1.51
|
|
| ###
| ###
| 0.1 |
2018-Jul-04 Wed
| 1.545
| 1.545
| 1.5
| 1.525
|
|
| ###
| ###
| 0.1 |
2018-Jul-03 Tue
| 1.545
| 1.57
| 1.52
| 1.55
|
|
| ###
| ###
| ### |
2018-Jul-02 Mon
| 1.52
| 1.545
| 1.5
| 1.54
|
|
| 82.8
| 82.8
| ### |
2018-Jun-29 Fri
| 1.49
| ###
| ###
| 1.48
| 518,344
| 0
| 26.4
| 26.4
| 0.1 |
2018-Jun-28 Thu
| 1.5
| 1.5
| ###
| 1.47
| 260,529
| ###
| ###
| ###
| ### |
2018-Jun-27 Wed
| 1.5
| 1.5
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2018-Jun-26 Tue
| ###
| ###
| 1.49
| 1.51
|
|
| ###
| ###
| 0.1 |
2018-Jun-25 Mon
| 1.54
| 1.56
| 1.51
| 1.545
| 958,872
| ###
| ###
| ###
| ### |
2018-Jun-22 Fri
| 1.585
| 1.585
| 1.53
| 1.55
|
|
| 17.4
| 17.4
| ### |
2018-Jun-21 Thu
| 1.53
| 1.58
| 1.52
| ###
| 2,449,627
| 3,796,921
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| 1.47
| 1.49
| ###
| 1.475
|
|
| ###
| ###
| 0.1 |
2018-Jun-19 Tue
| 1.5
| 1.52
| ###
| 1.47
| 1,065,848
| 810,044
| 20.2
| 20.2
| ### |
2018-Jun-18 Mon
| 1.51
| 1.52
| ###
| ###
| 281,342
| ###
| 77.0
| 77.0
| 0.0 |
2018-Jun-15 Fri
| 1.5
| 1.52
| 1.49
| 1.52
| 604,424
| 909,658
| 79.5
| 79.5
| 0.1 |
2018-Jun-14 Thu
| 1.53
| ###
| 1.49
| 1.49
| 371,741
| 276,947
| ###
| ###
| ### |
2018-Jun-13 Wed
| 1.56
| ###
| 1.49
| 1.51
| 2,108,874
| ###
| 14.9
| 14.9
| 0.1 |
2018-Jun-12 Tue
| 1.575
| 1.585
| ###
| 1.54
| 1,106,354
| 876,785
| ###
| ###
| ### |
2018-Jun-08 Fri
| 1.54
| 1.585
| ###
| 1.58
| 2,907,822
| 2,304,448
| 90.1
| 90.1
| 0.1 |
2018-Jun-07 Thu
| 1.5
| 1.525
| 1.48
| 1.51
| 401,253
| 602,882
| 77.6
| 77.6
| 0.1 |
2018-Jun-06 Wed
| 1.53
| 1.53
| 1.47
| 1.47
|
|
| 9.7
| 9.7
| ### |
2018-Jun-05 Tue
| 1.49
| 1.54
| 1.48
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| 1.475
| ###
| ###
| 1.49
| 559,350
| 0
| ###
| ###
| ### |
2018-Jun-01 Fri
| 1.525
| 1.525
| ###
| ###
| 559,424
| ###
| ###
| ###
| 0.0 |
2018-May-31 Thu
| ###
| ###
| 1.475
| 1.53
|
|
| ###
| ###
| ### |
2018-May-30 Wed
| 1.51
| ###
| 1.45
| 1.47
| 710,220
| ###
| 16.3
| 16.3
| ### |
2018-May-29 Tue
| 1.45
| ###
| 1.45
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-28 Mon
| 1.51
| 1.525
| 1.46
| ###
| 566,641
| ###
| 14.0
| 14.0
| 0.0 |
2018-May-25 Fri
| ###
| 1.55
| 1.48
| 1.53
|
|
| 82.0
| 82.0
| ### |
2018-May-24 Thu
| ###
| ###
| 1.5
| ###
| 931,970
| 698,977
| 4.4
| 4.4
| 0.0 |
2018-May-23 Wed
| ###
| ###
| ###
| 1.58
| 1,052,680
| 0
| ###
| ###
| 0.1 |
2018-May-22 Tue
| ###
| 1.555
| 1.475
| 1.55
|
|
| ###
| ###
| ### |
2018-May-21 Mon
| 1.46
| 1.5
| 1.46
| 1.48
|
|
| 83.6
| 83.6
| 0.1 |
2018-May-18 Fri
| 1.445
| 1.48
| 1.43
| 1.47
|
|
| ###
| ###
| ### |
2018-May-17 Thu
| ###
| 1.45
| ###
| 1.4
| 565,047
| 409,659
| 23.0
| 23.0
| ### |
2018-May-16 Wed
| 1.42
| 1.425
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2018-May-15 Tue
| 1.47
| 1.47
| ###
| 1.42
| 992,685
| 729,623
| ###
| ###
| ### |
2018-May-14 Mon
| 1.46
| 1.477
| 1.44
| 1.46
|
|
| 67.9
| 67.9
| 0.1 |
2018-May-11 Fri
| 1.485
| 1.485
| 1.45
| 1.46
| 564,453
| ###
| ###
| ###
| 0.1 |
2018-May-10 Thu
| 1.48
| 1.485
| 1.47
| 1.475
|
|
| ###
| ###
| 0.1 |
2018-May-09 Wed
| 1.48
| 1.485
| 1.47
| 1.475
| 771,823
| ###
| ###
| ###
| 0.1 |
2018-May-08 Tue
| 1.48
| 1.49
| 1.46
| 1.47
|
|
| ###
| ###
| ### |
2018-May-07 Mon
| ###
| ###
| 1.46
| 1.48
|
|
| ###
| ###
| 0.1 |
2018-May-04 Fri
| 1.5
| 1.51
| 1.455
| 1.49
| 957,126
| ###
| ###
| ###
| ### |
2018-May-03 Thu
| 1.5
| 1.51
| 1.48
| 1.49
| 325,021
| ###
| 28.0
| 28.0
| ### |
2018-May-02 Wed
| 1.47
| 1.53
| ###
| ###
| 857,658
| ###
| ###
| ###
| 0.0 |
2018-May-01 Tue
| 1.485
| 1.485
| 1.455
| 1.485
|
|
| ###
| ###
| ### |
2018-Apr-30 Mon
| 1.48
| 1.482
| 1.455
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2018-Apr-27 Fri
| 1.475
| 1.5
| 1.47
| 1.48
| 977,446
| ###
| 72.6
| 72.6
| 0.1 |
2018-Apr-26 Thu
| 1.475
| 1.5
| 1.46
| 1.475
|
|
| ###
| ###
| 0.1 |
2018-Apr-24 Tue
| 1.49
| 1.525
| 1.46
| 1.49
| 350,859
| 523,657
| 68.8
| 68.8
| ### |
2018-Apr-23 Mon
| 1.53
| 1.53
| 1.48
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2018-Apr-20 Fri
| 1.58
| 1.58
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2018-Apr-19 Thu
| 1.585
| ###
| 1.53
| 1.55
|
|
| 14.6
| 14.6
| ### |
2018-Apr-18 Wed
| ###
| ###
| 1.54
| 1.555
|
|
| ###
| ###
| ### |
2018-Apr-17 Tue
| ###
| ###
| 1.56
| ###
| 313,322
| ###
| 25.9
| 25.9
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| 1.575
| ###
| 801,622
| 631,277
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| ###
| 1.625
|
|
| 22.4
| 22.4
| ### |
2018-Apr-12 Thu
| 1.57
| 1.645
| 1.57
| ###
| 715,640
| ###
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| 1.48
| 1.59
| 1.48
| 1.555
| 686,484
| 1,053,752
| 93.3
| 93.3
| ### |
2018-Apr-10 Tue
| 1.475
| 1.49
| 1.45
| 1.48
|
|
| 67.2
| 67.2
| 0.1 |
2018-Apr-09 Mon
| ###
| ###
| 1.455
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2018-Apr-06 Fri
| 1.48
| ###
| 1.425
| 1.5
| 901,389
| ###
| ###
| ###
| 0.1 |
2018-Apr-05 Thu
| ###
| 1.49
| 1.42
| 1.48
| 779,980
| 1,134,870
| 90.4
| 90.4
| 0.1 |
2018-Apr-04 Wed
| 1.45
| 1.45
| 1.4
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2018-Apr-03 Tue
| 1.5
| 1.5
| 1.42
| ###
| 921,171
| ###
| 10.9
| 10.9
| 0.0 |
2018-Mar-29 Thu
| 1.5
| ###
| 1.48
| 1.49
| 1,406,480
| ###
| 29.9
| 29.9
| ### |
2018-Mar-28 Wed
| 1.56
| 1.56
| 1.46
| 1.51
| 1,685,727
| 2,545,447
| ###
| ###
| 0.1 |
2018-Mar-27 Tue
| 1.56
| 1.575
| 1.525
| 1.57
| 2,006,251
| 3,109,689
| ###
| ###
| 0.1 |
2018-Mar-26 Mon
| ###
| ###
| 1.485
| 1.56
| 767,272
| ###
| 89.1
| 89.1
| ### |
2018-Mar-23 Fri
| 1.57
| 1.57
| ###
| 1.525
| 1,540,446
| 1,209,250
| 13.3
| 13.3
| 0.1 |
2018-Mar-22 Thu
| 1.58
| ###
| 1.57
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| 1.555
| 1.57
|
|
| 7.2
| 7.2
| 0.1 |
2018-Mar-20 Tue
| ###
| 1.675
| 1.625
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| 1.645
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2018-Mar-16 Fri
| ###
| 1.73
| 1.685
| 1.7
| 3,772,623
| 6,441,753
| ###
| ###
| ### |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| 1.685
| ###
| 1.645
| 1,111,028
| 936,041
| ###
| ###
| 0.1 |
2018-Mar-13 Tue
| ###
| 1.71
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2018-Mar-12 Mon
| ###
| 1.73
| ###
| ###
| 1,596,374
| ###
| 72.1
| 72.1
| 0.0 |
2018-Mar-09 Fri
| 1.78
| 1.78
| 1.655
| ###
| 3,585,250
| ###
| 5.0
| 5.0
| 0.0 |
2018-Mar-08 Thu
| 1.88
| 1.885
| 1.7
| 1.77
|
|
| 5.6
| 5.6
| ### |
2018-Mar-07 Wed
| 1.75
| ###
| 1.745
| ###
| 3,717,522
| ###
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| 1.755
| 1.82
| 3,379,725
| ###
| ###
| ###
| ### |
2018-Mar-05 Mon
| 1.89
| ###
| 1.89
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| 1.88
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2018-Mar-01 Thu
| 1.8
| 1.945
| 1.78
| 1.945
|
|
| 97.7
| 97.7
| 0.1 |
2018-Feb-28 Wed
| 1.755
| 1.825
| 1.73
| 1.78
| 1,920,282
| ###
| 79.8
| 79.8
| 0.1 |
2018-Feb-27 Tue
| 1.82
| 1.84
| 1.71
| 1.71
| 3,079,777
| ###
| ###
| ###
| 0.1 |
2018-Feb-26 Mon
| ###
| ###
| ###
| 1.745
| 7,291,681
| 0
| 96.3
| 96.3
| 0.1 |
2018-Feb-23 Fri
| ###
| ###
| 1.53
| 1.575
|
|
| 17.7
| 17.7
| 0.1 |
2018-Feb-22 Thu
| 1.52
| 1.575
| 1.475
| 1.575
|
|
| 89.5
| 89.5
| 0.1 |
2018-Feb-21 Wed
| ###
| 1.42
| ###
| 1.41
| 1,886,277
| 1,339,256
| ###
| ###
| ### |
2018-Feb-20 Tue
| ###
| 1.375
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2018-Feb-19 Mon
| 1.26
| ###
| 1.25
| ###
|
|
| 97.3
| 97.3
| 0.0 |
2018-Feb-16 Fri
| 1.29
| ###
| 1.245
| 1.25
| 911,024
| ###
| ###
| ###
| ### |
2018-Feb-15 Thu
| 1.275
| ###
| 1.25
| 1.28
| 761,284
| ###
| 66.2
| 66.2
| ### |
2018-Feb-14 Wed
| 1.22
| 1.25
| ###
| 1.25
|
|
| ###
| ###
| ### |
2018-Feb-13 Tue
| 1.27
| 1.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| ###
| 1.24
| 1,287,081
| 0
| ###
| ###
| 0.1 |
2018-Feb-09 Fri
| ###
| ###
| 1.255
| 1.28
| 919,154
| ###
| 15.8
| 15.8
| ### |
2018-Feb-08 Thu
| ###
| 1.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| ###
| ###
| 1.29
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| 1.245
| 1.27
| 1,563,255
| 973,126
| 36.6
| 36.6
| ### |
2018-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| ###
| 1.41
| 1.375
| 1.385
|
|
| ###
| ###
| 0.1 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
| 1,301,423
| 0
| 80.5
| 80.5
| 0.0 |
2018-Jan-31 Wed
| ###
| 1.375
| ###
| ###
| 682,773
| ###
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| 1.375
| ###
| 1.355
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
| 367,050
| 0
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| 1.42
| 1.375
| 1.385
| 837,622
| 1,170,576
| 19.9
| 19.9
| 0.1 |
2018-Jan-24 Wed
| 1.445
| 1.445
| ###
| 1.41
| 343,853
| ###
| ###
| ###
| ### |
2018-Jan-23 Tue
| 1.425
| 1.445
| 1.4
| 1.445
|
|
| 80.7
| 80.7
| ### |
2018-Jan-22 Mon
| 1.44
| 1.44
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2018-Jan-19 Fri
| ###
| 1.47
| 1.42
| 1.43
| 536,026
| 774,557
| ###
| ###
| 0.1 |
2018-Jan-18 Thu
| 1.45
| 1.46
| 1.43
| 1.45
| 719,052
| ###
| 72.8
| 72.8
| ### |
2018-Jan-17 Wed
| ###
| 1.44
| ###
| 1.43
| 943,940
| ###
| 37.6
| 37.6
| 0.1 |
2018-Jan-16 Tue
| 1.44
| 1.46
| 1.425
| 1.44
|
|
| 71.4
| 71.4
| 0.1 |
2018-Jan-15 Mon
| 1.44
| 1.46
| 1.42
| 1.44
| 676,524
| ###
| 68.9
| 68.9
| 0.1 |
2018-Jan-12 Fri
| 1.41
| 1.44
| ###
| 1.44
| 721,174
| 519,245
| ###
| ###
| 0.1 |
2018-Jan-11 Thu
| 1.425
| ###
| 1.385
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2018-Jan-02 Tue
| 1.46
| 1.48
| 1.44
| ###
| 414,383
| ###
| ###
| ###
| 0.0 |
2017-Dec-29 Fri
| 1.445
| ###
| ###
| 1.46
|
|
| ###
| ###
| 0.1 |
2017-Dec-28 Thu
| ###
| 1.52
| 1.44
| 1.46
|
|
| ###
| ###
| 0.1 |
2017-Dec-27 Wed
| 1.48
| 1.545
| 1.48
| 1.52
| 1,527,251
| ###
| ###
| ###
| 0.1 |
2017-Dec-22 Fri
| 1.46
| 1.475
| 1.43
| 1.46
|
|
| ###
| ###
| 0.1 |
2017-Dec-21 Thu
| 1.45
| ###
| ###
| 1.46
| 1,452,286
| 0
| 70.6
| 70.6
| 0.1 |
2017-Dec-20 Wed
| ###
| ###
| 1.41
| 1.45
|
|
| 23.3
| 23.3
| ### |
2017-Dec-19 Tue
| 1.475
| 1.525
| 1.44
| 1.485
|
|
| 75.6
| 75.6
| ### |
2017-Dec-18 Mon
| ###
| 1.44
| ###
| ###
| 2,112,846
| 1,521,249
| 13.9
| 13.9
| 0.0 |
2017-Dec-15 Fri
| 1.355
| 1.425
| ###
| 1.42
|
|
| ###
| ###
| ### |
2017-Dec-08 Fri
| ###
| ###
| ###
| 1.345
| 909,770
| 0
| ###
| ###
| ### |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2017-Dec-05 Tue
| 1.29
| 1.325
| 1.29
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| 1.285
| ###
| 1,244,582
| 799,643
| 21.6
| 21.6
| 0.0 |
2017-Dec-01 Fri
| ###
| 1.4
| ###
| 1.345
|
|
| 16.7
| 16.7
| ### |
2017-Nov-30 Thu
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| 1.27
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| 1.275
| ###
| 1.255
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| 1.28
| 1.285
| 1.26
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2017-Nov-24 Fri
| ###
| 1.275
| 1.25
| ###
| 399,756
| ###
| 66.6
| 66.6
| 0.0 |
2017-Nov-23 Thu
| 1.29
| ###
| 1.255
| 1.26
|
|
| ###
| ###
| ### |
2017-Nov-22 Wed
| 1.28
| ###
| 1.28
| 1.285
| 974,482
| ###
| ###
| ###
| ### |
2017-Nov-21 Tue
| 1.285
| ###
| 1.26
| 1.275
|
|
| ###
| ###
| ### |
2017-Nov-20 Mon
| ###
| 1.325
| ###
| 1.28
|
|
| ###
| ###
| ### |
2017-Nov-17 Fri
| 1.25
| 1.345
| 1.227
| 1.325
|
|
| ###
| ###
| 0.1 |
2017-Nov-16 Thu
| 1.27
| 1.28
| 1.225
| 1.23
|
|
| 12.4
| 12.4
| 0.1 |
2017-Nov-15 Wed
| ###
| ###
| 1.25
| 1.27
|
|
| 3.0
| 3.0
| ### |
2017-Nov-14 Tue
| 1.45
| 1.45
| ###
| ###
| 3,850,078
| ###
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| 1.28
| ###
| ###
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2017-Nov-10 Fri
| ###
| 1.28
| 1.21
| ###
| 24,559,642
| 30,576,754
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| 1.28
| 1.29
| ###
| ###
| 1,485,326
| ###
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| 1.28
| 1.285
| 1.26
| 1.275
|
|
| ###
| ###
| ### |
2017-Nov-07 Tue
| 1.285
| 1.29
| 1.255
| 1.29
| 1,341,555
| 1,707,128
| ###
| ###
| 0.1 |
2017-Nov-06 Mon
| ###
| 1.345
| 1.28
| 1.28
| 1,768,126
| ###
| ###
| ###
| ### |
2017-Nov-03 Fri
| ###
| 1.375
| ###
| ###
| 2,550,350
| ###
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| 1.355
| ###
| 1.345
| ###
| 2,452,227
| 1,649,122
| 73.2
| 73.2
| 0.0 |
2017-Nov-01 Wed
| 1.345
| ###
| ###
| ###
| 1,247,023
| 0
| 30.7
| 30.7
| 0.0 |
2017-Oct-31 Tue
| 1.345
| 1.355
| ###
| ###
| 1,329,654
| 900,840
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| ###
| 1.345
| 2,535,077
| 0
| 14.9
| 14.9
| ### |
2017-Oct-27 Fri
| 1.42
| 1.42
| ###
| 1.375
|
|
| 11.6
| 11.6
| 0.1 |
2017-Oct-26 Thu
| 1.45
| 1.455
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2017-Oct-25 Wed
| 1.55
| 1.59
| ###
| 1.46
|
|
| ###
| ###
| 0.1 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2017-Oct-23 Mon
| 1.72
| 1.72
| ###
| ###
| 643,187
| 553,140
| 19.7
| 19.7
| 0.0 |
2017-Oct-20 Fri
| 1.75
| 1.755
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2017-Oct-19 Thu
| 1.75
| 1.77
| 1.725
| 1.755
| 546,683
| 955,328
| 73.5
| 73.5
| 0.1 |
2017-Oct-18 Wed
| 1.74
| 1.8
| 1.725
| 1.73
| 823,153
| ###
| ###
| ###
| ### |
2017-Oct-17 Tue
| ###
| 1.82
| ###
| 1.75
| 975,779
| 887,958
| 12.2
| 12.2
| 0.1 |
2017-Oct-16 Mon
| ###
| ###
| 1.8
| 1.82
| 649,650
| 584,685
| ###
| ###
| ### |
2017-Oct-13 Fri
| 1.89
| 1.945
| ###
| 1.88
| 2,711,657
| 2,637,086
| 24.7
| 24.7
| 0.1 |
2017-Oct-12 Thu
| 1.73
| 1.87
| ###
| 1.84
|
|
| 94.2
| 94.2
| ### |
2017-Oct-11 Wed
| 1.725
| 1.73
| ###
| 1.71
| 1,158,285
| ###
| 24.4
| 24.4
| 0.1 |
2017-Oct-10 Tue
| 1.525
| 1.745
| 1.5
| ###
| 1,362,225
| ###
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| 1.56
| ###
| 1.51
| 1.52
| 555,424
| 419,345
| 15.5
| 15.5
| 0.1 |
2017-Oct-06 Fri
| ###
| 1.685
| 1.55
| 1.55
| 2,449,726
| ###
| 4.7
| 4.7
| ### |
2017-Oct-05 Thu
| 1.55
| 1.675
| 1.51
| ###
| 2,032,328
| 3,236,482
| 87.9
| 87.9
| 0.0 |
2017-Oct-04 Wed
| ###
| 1.5
| 1.42
| 1.5
| 924,871
| ###
| 92.6
| 92.6
| 0.1 |
2017-Oct-03 Tue
| ###
| 1.445
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| 1.355
| ###
| 1.355
| 1.375
|
|
| ###
| ###
| 0.1 |
2017-Sep-29 Fri
| ###
| ###
| 1.345
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| 1.345
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2017-Sep-26 Tue
| 1.4
| 1.4
| ###
| ###
| 511,956
| ###
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| ###
| 1.375
| 825,557
| 0
| 89.6
| 89.6
| 0.1 |
2017-Sep-22 Fri
| 1.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| ###
| 1.355
| 1.322
| ###
| 621,750
| ###
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| ###
| 1.325
|
|
| ###
| ###
| 0.1 |
2017-Sep-19 Tue
| ###
| ###
| 1.355
| ###
| 737,352
| 499,555
| 27.6
| 27.6
| 0.0 |
2017-Sep-18 Mon
| ###
| ###
| ###
| 1.375
| 468,024
| 0
| 30.6
| 30.6
| 0.1 |
2017-Sep-15 Fri
| ###
| 1.41
| ###
| 1.375
|
|
| 33.4
| 33.4
| 0.1 |
2017-Sep-14 Thu
| 1.385
| ###
| 1.375
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-13 Wed
| 1.375
| 1.41
| 1.345
| 1.375
|
|
| ###
| ###
| 0.1 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2017-Sep-11 Mon
| 1.485
| 1.485
| 1.425
| 1.44
|
|
| 11.5
| 11.5
| 0.1 |
2017-Sep-08 Fri
| 1.49
| ###
| 1.47
| 1.5
| 387,424
| 284,756
| 75.0
| 75.0
| 0.1 |
2017-Sep-07 Thu
| 1.48
| 1.5
| 1.455
| 1.5
| 1,059,945
| ###
| ###
| ###
| 0.1 |
2017-Sep-06 Wed
| ###
| 1.53
| 1.45
| 1.51
| 965,921
| 1,439,222
| 76.4
| 76.4
| 0.1 |
2017-Sep-05 Tue
| 1.47
| 1.555
| 1.45
| 1.5
| 1,160,573
| ###
| ###
| ###
| 0.1 |
2017-Sep-04 Mon
| 1.455
| 1.49
| 1.44
| 1.46
|
|
| ###
| ###
| 0.1 |
2017-Sep-01 Fri
| 1.41
| 1.445
| ###
| 1.445
| 825,473
| ###
| ###
| ###
| ### |
2017-Aug-31 Thu
| 1.42
| 1.44
| 1.4
| 1.44
| 1,768,024
| ###
| 77.6
| 77.6
| 0.1 |
2017-Aug-30 Wed
| 1.475
| ###
| 1.42
| 1.425
|
|
| 10.7
| 10.7
| ### |
2017-Aug-29 Tue
| 1.49
| 1.49
| ###
| 1.42
|
|
| 7.5
| 7.5
| ### |
2017-Aug-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-24 Thu
| 1.625
| 1.625
| ###
| ###
| 553,389
| 449,628
| 24.0
| 24.0
| 0.0 |
2017-Aug-23 Wed
| ###
| 1.7
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| 1.685
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| 1.785
| 1.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| 1.855
| 1.87
| 1.8
| 1.8
| 671,782
| ###
| 8.9
| 8.9
| 0.1 |
2017-Aug-17 Thu
| 1.85
| 1.89
| 1.83
| 1.85
| 664,641
| ###
| 67.8
| 67.8
| 0.1 |
2017-Aug-16 Wed
| 1.78
| 1.83
| 1.76
| 1.825
| 1,136,149
| 2,039,387
| ###
| ###
| ### |
2017-Aug-15 Tue
| 1.77
| 1.77
| ###
| 1.725
| 285,521
| 252,686
| 13.4
| 13.4
| ### |
2017-Aug-14 Mon
| 1.77
| 1.8
| 1.74
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2017-Aug-11 Fri
| 1.8
| ###
| 1.755
| 1.77
|
|
| 20.1
| 20.1
| ### |
2017-Aug-10 Thu
| 1.75
| 1.825
| 1.75
| 1.8
| 802,182
| ###
| ###
| ###
| 0.1 |
2017-Aug-09 Wed
| ###
| 1.755
| 1.675
| 1.74
|
|
| 90.6
| 90.6
| 0.1 |
2017-Aug-08 Tue
| 1.73
| 1.74
| ###
| ###
| 492,272
| 428,276
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| ###
| 1.7
| ###
| ###
| 612,485
| ###
| ###
| ###
| 0.0 |
2017-Aug-04 Fri
| 1.7
| 1.73
| ###
| ###
| 1,324,629
| ###
| 5.7
| 5.7
| 0.0 |
2017-Aug-03 Thu
| ###
| 1.745
| 1.71
| 1.72
|
|
| 21.1
| 21.1
| 0.1 |
2017-Aug-02 Wed
| 1.72
| 1.76
| 1.72
| 1.755
| 409,150
| 711,921
| 88.1
| 88.1
| 0.1 |
2017-Aug-01 Tue
| 1.75
| 1.75
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2017-Jul-31 Mon
| ###
| ###
| 1.72
| 1.745
|
|
| ###
| ###
| 0.1 |
2017-Jul-28 Fri
| 1.775
| 1.775
| 1.73
| 1.75
|
|
| 22.9
| 22.9
| 0.1 |
2017-Jul-27 Thu
| 1.74
| ###
| 1.72
| 1.75
| 801,558
| ###
| 77.8
| 77.8
| 0.1 |
2017-Jul-26 Wed
| 1.75
| 1.78
| ###
| 1.755
|
|
| ###
| ###
| 0.1 |
2017-Jul-25 Tue
| ###
| 1.85
| 1.755
| 1.775
|
|
| 9.4
| 9.4
| ### |
2017-Jul-24 Mon
| ###
| ###
| 1.85
| 1.875
|
|
| 12.3
| 12.3
| ### |
2017-Jul-21 Fri
| ###
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| ###
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| ###
| 2
| ###
| 1.985
|
|
| ###
| ###
| ### |
2017-Jul-13 Thu
| 2
| ###
| ###
| ###
| 708,574
| 0
| 23.6
| 23.6
| 0.0 |
2017-Jul-12 Wed
| 2
| ###
| ###
| 2
| 442,583
| 0
| ###
| ###
| 0.1 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| ###
| ###
| 709,175
| 0
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| 2.21
| 2.21
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2017-Jul-05 Wed
| 2.21
| 2.24
| ###
| ###
| 521,429
| ###
| 15.2
| 15.2
| 0.0 |
2017-Jul-04 Tue
| 2.24
| ###
| ###
| 2.2
| 1,510,580
| 0
| 14.7
| 14.7
| 0.2 |
2017-Jul-03 Mon
| ###
| 2.26
| ###
| 2.23
|
|
| ###
| ###
| ### |
2017-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
| 423,672
| 0
| 90.3
| 90.3
| 0.0 |
2017-Jun-28 Wed
| ###
| ###
| ###
| 2
| 623,844
| 0
| ###
| ###
| 0.1 |
2017-Jun-27 Tue
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| ###
| ###
| ###
| ###
| 759,720
| 0
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| 2
| ###
| 619,341
| 619,341
| 91.2
| 91.2
| 0.0 |
2017-Jun-22 Thu
| 2
| ###
| ###
| ###
| 487,971
| 0
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
| 935,485
| 0
| ###
| ###
| 0.0 |
2017-Jun-19 Mon
| ###
| ###
| ###
| ###
| 440,158
| 0
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| ###
| ###
| 640,572
| 0
| 72.8
| 72.8
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
| 1,408,843
| 0
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| 2.21
| 2.25
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2017-Jun-08 Thu
| ###
| 2.23
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-31 Wed
| ###
| ###
| ###
| ###
| 1,344,489
| 0
| 91.4
| 91.4
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
| 1,221,756
| 0
| 90.7
| 90.7
| 0.0 |
2017-May-26 Fri
| ###
| 2.21
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2017-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2017-May-24 Wed
| ###
| ###
| 2.26
| 2.29
|
|
| ###
| ###
| ### |
2017-May-23 Tue
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| ###
| 2.23
| 2.29
|
|
| 17.7
| 17.7
| ### |
2017-May-19 Fri
| ###
| 2.4
| 2.29
| ###
| 608,646
| 1,427,274
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| ###
| 2.26
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2017-May-17 Wed
| ###
| 2.46
| ###
| ###
| 629,242
| ###
| ###
| ###
| 0.0 |
2017-May-16 Tue
| 2.46
| 2.46
| 2.28
| ###
| 1,613,048
| 3,822,923
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 2.58
| ###
| 2.41
| 2.47
|
|
| 10.3
| 10.3
| ### |
2017-May-12 Fri
| 2.57
| ###
| 2.57
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2017-May-11 Thu
| ###
| ###
| 2.56
| 2.58
| 359,740
| ###
| ###
| ###
| 0.2 |
2017-May-10 Wed
| ###
| ###
| 2.47
| 2.59
|
|
| 22.3
| 22.3
| 0.2 |
2017-May-09 Tue
| 2.74
| 2.81
| ###
| ###
| 658,347
| 924,977
| 12.3
| 12.3
| 0.0 |
2017-May-08 Mon
| ###
| 2.75
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2017-May-05 Fri
| 2.59
| 2.79
| 2.53
| ###
| 2,000,789
| ###
| 84.9
| 84.9
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-02 Tue
| ###
| 3.23
| ###
| ###
| 677,183
| 1,093,650
| 85.5
| 85.5
| 0.0 |
2017-May-01 Mon
| ###
| 3.2
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
| 1,715,229
| 0
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| ###
| 3.44
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2017-Apr-26 Wed
| ###
| 3.29
| ###
| 3.28
| 1,745,449
| ###
| ###
| ###
| 0.2 |
2017-Apr-24 Mon
| 3
| ###
| ###
| ###
| 1,171,051
| 0
| ###
| ###
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2017-Apr-20 Thu
| ###
| 2.975
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2017-Apr-19 Wed
| 2.8
| ###
| 2.79
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| 2.78
| 2.81
|
|
| 14.9
| 14.9
| ### |
2017-Apr-13 Thu
| 2.85
| ###
| ###
| 2.85
|
|
| 74.0
| 74.0
| ### |
2017-Apr-12 Wed
| ###
| ###
| 2.76
| ###
| 1,638,380
| ###
| 15.9
| 15.9
| 0.0 |
2017-Apr-11 Tue
| 2.8
| ###
| 2.73
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| 2.55
| ###
| 2.52
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| 2.53
| 2.58
| 2.41
| 2.43
| 612,259
| 1,527,586
| ###
| ###
| ### |
2017-Apr-06 Thu
| 2.55
| 2.55
| 2.4
| 2.53
| 803,428
| 1,988,484
| ###
| ###
| ### |
2017-Apr-05 Wed
| 2.59
| ###
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2017-Apr-04 Tue
| ###
| 2.46
| ###
| 2.46
|
|
| 93.8
| 93.8
| 0.2 |
2017-Apr-03 Mon
| 2.28
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| 2.23
| ###
| 2.2
| 2.28
|
|
| 84.9
| 84.9
| 0.2 |
2017-Mar-30 Thu
| 2.43
| 2.47
| ###
| 2.25
|
|
| ###
| ###
| ### |
2017-Mar-29 Wed
| 2.49
| 2.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| 2.24
| 2.48
| 2.23
| 2.44
|
|
| ###
| ###
| 0.2 |
2017-Mar-27 Mon
| ###
| ###
| ###
| 2.23
|
|
| ###
| ###
| ### |
2017-Mar-24 Fri
| ###
| 2.42
| ###
| ###
| 903,684
| 1,093,457
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| 2.375
| 2.27
| 2.29
| 517,284
| ###
| ###
| ###
| ### |
2017-Mar-22 Wed
| ###
| ###
| 2.24
| 2.29
| 1,247,724
| 1,397,450
| ###
| ###
| ### |
2017-Mar-21 Tue
| 2.2
| ###
| 2.2
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| ###
| ###
| 706,987
| 0
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| ###
| ###
| 727,826
| 0
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| 1.985
| ###
| 359,844
| 357,145
| 89.7
| 89.7
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| 1.875
| ###
| 731,776
| 686,040
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2017-Mar-08 Wed
| 2
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| 1.8
| ###
| 1,424,977
| 1,282,479
| 96.0
| 96.0
| 0.0 |
2017-Mar-06 Mon
| 1.785
| 1.79
| ###
| 1.77
| 694,726
| 621,779
| 27.7
| 27.7
| ### |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
| 1,228,274
| 0
| 95.2
| 95.2
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| ###
| ###
| 176,482
| 0
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2017-Feb-27 Mon
| 1.675
| 1.675
| ###
| ###
| 426,341
| ###
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| 1.685
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| ###
| 1.685
|
|
| 85.1
| 85.1
| ### |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| ###
| ###
| 334,024
| 0
| 83.4
| 83.4
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| ###
| ###
| ###
| ###
| 996,388
| 0
| 85.4
| 85.4
| 0.0 |
2017-Feb-15 Wed
| ###
| ###
| ###
| 1.59
|
|
| 30.3
| 30.3
| ### |
2017-Feb-14 Tue
| 1.585
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| 1.51
| ###
| 1.5
| 1.54
| 628,348
| ###
| ###
| ###
| ### |
2017-Feb-10 Fri
| 1.49
| 1.52
| 1.48
| 1.51
| 268,249
| 402,373
| ###
| ###
| 0.1 |
2017-Feb-09 Thu
| ###
| 1.49
| 1.45
| 1.485
| 173,658
| 255,277
| 80.8
| 80.8
| ### |
2017-Feb-08 Wed
| 1.47
| 1.47
| 1.425
| 1.455
| 389,359
| ###
| 23.7
| 23.7
| ### |
2017-Feb-07 Tue
| 1.5
| 1.53
| 1.45
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| 1.55
| 1.59
| 1.5
| 1.5
| 255,526
| 394,787
| ###
| ###
| 0.1 |
2017-Feb-03 Fri
| 1.51
| ###
| ###
| 1.55
| 370,326
| 0
| ###
| ###
| ### |
2017-Feb-02 Thu
| 1.59
| ###
| ###
| 1.475
| 791,025
| 0
| 3.2
| 3.2
| 0.1 |
2017-Feb-01 Wed
| ###
| ###
| 1.57
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2017-Jan-31 Tue
| ###
| 1.625
| ###
| ###
| 551,340
| ###
| 33.6
| 33.6
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2017-Jan-27 Fri
| 1.625
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| 1.585
| 1.655
| 1.585
| ###
| 623,149
| ###
| 79.2
| 79.2
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| ###
| 1.58
|
|
| ###
| ###
| 0.1 |
2017-Jan-23 Mon
| ###
| 1.7
| ###
| ###
| 444,725
| ###
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| 1.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|