End of day Prices (full format), 300 Days for (MYO) MYOB GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.108 |
2019-May-08 Wed
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2019-May-07 Tue
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2019-May-06 Mon
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2019-May-03 Fri
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2019-May-02 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2019-May-01 Wed
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2019-Apr-30 Tue
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2019-Apr-29 Mon
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2019-Apr-26 Fri
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2019-Apr-24 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 69.8
| 69.8
| 0.2 |
2019-Apr-23 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| 3.4
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2019-Apr-17 Wed
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| ###
| 3.4
| ###
| 3.4
| 2,328,983
| 3,959,271
| 68.0
| 68.0
| 0.2 |
2019-Apr-15 Mon
| ###
| 3.4
| ###
| ###
| 2,150,251
| 3,655,426
| 73.0
| 73.0
| 0.0 |
2019-Apr-12 Fri
| ###
| 3.4
| ###
| 3.4
| 6,373,753
| 10,835,380
| 66.3
| 66.3
| 0.2 |
2019-Apr-11 Thu
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| 3.4
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2019-Apr-08 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| 69.2
| 69.2
| 0.2 |
2019-Apr-05 Fri
| ###
| 3.4
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| ###
| ###
| 2,446,145
| 0
| 72.5
| 72.5
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
| 5,038,272
| 0
| 84.4
| 84.4
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
| 1,015,844
| 0
| 32.0
| 32.0
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| 3.325
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| ###
| ###
| 3,053,046
| 0
| 29.3
| 29.3
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
| 2,468,252
| 0
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| ###
| ###
| 2,345,029
| 0
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2019-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2019-Mar-18 Mon
| ###
| ###
| ###
| ###
| 5,516,441
| 0
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
| 2,141,341
| 0
| 30.8
| 30.8
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
| 1,550,255
| 0
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| ###
| 3.385
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
| 5,106,229
| 0
| 74.5
| 74.5
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| 3.4
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2019-Mar-05 Tue
| ###
| 3.4
| ###
| 3.4
| 6,929,476
| ###
| ###
| ###
| 0.2 |
2019-Mar-04 Mon
| 3.4
| 3.4
| ###
| 3.4
| 653,120
| ###
| ###
| ###
| 0.2 |
2019-Mar-01 Fri
| 3.41
| 3.42
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2019-Feb-28 Thu
| ###
| 3.41
| 3.375
| 3.41
|
|
| ###
| ###
| ### |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2019-Feb-26 Tue
| ###
| 3.375
| ###
| ###
| 35,988,553
| 60,730,683
| 73.1
| 73.1
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2019-Feb-21 Thu
| 3.41
| 3.41
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2019-Feb-20 Wed
| 3.42
| 3.42
| 3.41
| 3.41
|
|
| 33.7
| 33.7
| ### |
2019-Feb-19 Tue
| 3.4
| 3.41
| 3.385
| 3.41
| 2,140,948
| 7,273,870
| 74.2
| 74.2
| ### |
2019-Feb-18 Mon
| 3.42
| 3.42
| 3.385
| 3.4
| 443,742
| ###
| ###
| ###
| 0.2 |
2019-Feb-15 Fri
| 3.42
| 3.42
| ###
| 3.42
| 1,497,122
| 2,560,078
| ###
| ###
| 0.2 |
2019-Feb-14 Thu
| 3.41
| 3.44
| 3.41
| 3.42
| 535,370
| 1,833,642
| ###
| ###
| 0.2 |
2019-Feb-13 Wed
| 3.44
| 3.44
| 3.425
| 3.43
|
|
| 31.4
| 31.4
| 0.2 |
2019-Feb-11 Mon
| 3.43
| 3.44
| 3.41
| 3.42
| 567,489
| 1,943,649
| ###
| ###
| 0.2 |
2019-Feb-08 Fri
| 3.42
| 3.44
| 3.41
| 3.44
|
|
| 79.2
| 79.2
| 0.2 |
2019-Feb-07 Thu
| 3.44
| 3.44
| 3.41
| 3.41
| 767,620
| ###
| 21.2
| 21.2
| ### |
2019-Feb-06 Wed
| 3.43
| 3.44
| 3.42
| 3.44
| 543,543
| 1,864,352
| ###
| ###
| 0.2 |
2019-Feb-05 Tue
| 3.43
| 3.44
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2019-Feb-04 Mon
| 3.42
| 3.46
| 3.41
| 3.45
|
|
| 80.0
| 80.0
| ### |
2019-Feb-01 Fri
| 3.41
| 3.42
| ###
| 3.42
| 1,092,241
| ###
| 73.3
| 73.3
| 0.2 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
| 1,739,425
| 0
| 72.0
| 72.0
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
| 1,694,258
| 0
| 64.6
| 64.6
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
| 16,245,043
| 0
| 75.9
| 75.9
| 0.0 |
2019-Jan-09 Wed
| ###
| ###
| ###
| ###
| 7,594,942
| 0
| 64.6
| 64.6
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| 3.325
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| 3.29
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Dec-20 Thu
| 3
| ###
| 2.85
| ###
| 9,501,183
| 13,539,185
| 16.7
| 16.7
| 0.0 |
2018-Dec-19 Wed
| 3.42
| ###
| ###
| ###
| 2,371,281
| 0
| 24.3
| 24.3
| 0.0 |
2018-Dec-14 Fri
| 3.53
| 3.57
| 3.52
| 3.55
| 2,060,120
| 7,303,125
| ###
| ###
| ### |
2018-Dec-13 Thu
| 3.55
| 3.55
| 3.51
| 3.54
|
|
| ###
| ###
| 0.3 |
2018-Dec-12 Wed
| 3.51
| 3.53
| 3.49
| 3.5
| 2,997,023
| 10,519,550
| ###
| ###
| 0.3 |
2018-Dec-11 Tue
| 3.55
| 3.55
| 3.485
| 3.5
| 1,280,626
| ###
| ###
| ###
| 0.3 |
2018-Dec-10 Mon
| 3.48
| 3.51
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2018-Dec-07 Fri
| 3.47
| 3.5
| 3.45
| 3.49
|
|
| ###
| ###
| ### |
2018-Dec-06 Thu
| 3.45
| 3.53
| 3.43
| 3.45
|
|
| 75.7
| 75.7
| ### |
2018-Dec-05 Wed
| 3.45
| 3.52
| 3.45
| 3.47
| 2,453,482
| 8,550,384
| ###
| ###
| 0.2 |
2018-Dec-04 Tue
| 3.46
| 3.52
| 3.46
| 3.5
|
|
| 85.6
| 85.6
| 0.3 |
2018-Dec-03 Mon
| 3.49
| ###
| 3.47
| 3.51
|
|
| 67.7
| 67.7
| ### |
2018-Nov-30 Fri
| 3.44
| 3.47
| 3.43
| 3.46
|
|
| ###
| ###
| 0.2 |
2018-Nov-29 Thu
| 3.47
| 3.48
| 3.44
| 3.45
|
|
| 29.4
| 29.4
| ### |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| 3.46
| ###
| 3.27
| ###
| 4,382,048
| 7,164,648
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| 3.5
| 3.51
| 3.49
| 3.49
|
|
| 30.7
| 30.7
| ### |
2018-Nov-08 Thu
| 3.53
| ###
| 3.5
| 3.5
| 819,582
| ###
| ###
| ###
| 0.3 |
2018-Nov-07 Wed
| 3.48
| 3.53
| 3.47
| 3.51
|
|
| 73.8
| 73.8
| ### |
2018-Nov-06 Tue
| 3.46
| 3.5
| 3.43
| 3.48
| 1,564,689
| 5,421,647
| ###
| ###
| 0.2 |
2018-Nov-05 Mon
| 3.5
| 3.54
| 3.475
| 3.5
| 1,870,544
| ###
| ###
| ###
| 0.3 |
2018-Nov-02 Fri
| 3.52
| 3.57
| 3.5
| 3.54
| 2,700,970
| 9,547,928
| 70.2
| 70.2
| 0.3 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
| 2,144,423
| 0
| 77.3
| 77.3
| 0.0 |
2018-Oct-31 Wed
| 3.45
| 3.5
| ###
| ###
| 3,715,922
| ###
| 15.0
| 15.0
| 0.0 |
2018-Oct-30 Tue
| 3.41
| 3.47
| ###
| 3.46
| 11,813,756
| ###
| ###
| ###
| 0.2 |
2018-Oct-29 Mon
| 3.41
| 3.485
| 3.41
| 3.44
|
|
| 78.1
| 78.1
| 0.2 |
2018-Oct-26 Fri
| 3.47
| 3.48
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2018-Oct-25 Thu
| 3.49
| 3.54
| 3.48
| 3.48
|
|
| 48.4
| 48.4
| 0.2 |
2018-Oct-24 Wed
| 3.52
| 3.56
| 3.52
| 3.54
|
|
| ###
| ###
| 0.3 |
2018-Oct-23 Tue
| 3.52
| ###
| 3.52
| 3.55
|
|
| ###
| ###
| ### |
2018-Oct-22 Mon
| 3.52
| 3.59
| 3.51
| 3.56
|
|
| ###
| ###
| 0.3 |
2018-Oct-19 Fri
| 3.5
| 3.57
| 3.5
| 3.56
|
|
| 82.5
| 82.5
| 0.3 |
2018-Oct-18 Thu
| 3.51
| 3.55
| 3.51
| 3.54
|
|
| ###
| ###
| 0.3 |
2018-Oct-17 Wed
| 3.5
| ###
| 3.5
| 3.52
| 1,327,986
| 2,323,975
| 67.0
| 67.0
| ### |
2018-Oct-16 Tue
| 3.5
| 3.53
| 3.48
| 3.5
|
|
| 65.4
| 65.4
| 0.3 |
2018-Oct-15 Mon
| 3.53
| 3.54
| 3.48
| 3.51
| 3,118,847
| 10,947,152
| 35.2
| 35.2
| ### |
2018-Oct-12 Fri
| 3.5
| ###
| 3.48
| 3.52
| 4,700,957
| ###
| ###
| ###
| ### |
2018-Oct-11 Thu
| 3.53
| 3.56
| 3.52
| 3.52
| 3,727,253
| 13,194,475
| 51.1
| 51.1
| ### |
2018-Oct-10 Wed
| 3.55
| 3.58
| 3.53
| 3.56
|
|
| ###
| ###
| 0.3 |
2018-Oct-09 Tue
| 3.59
| ###
| 3.525
| 3.55
|
|
| ###
| ###
| ### |
2018-Oct-08 Mon
| 3.56
| ###
| 3.52
| 3.55
|
|
| ###
| ###
| ### |
2018-Oct-05 Fri
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| ###
| 3.025
| ###
| 3
| 2,802,780
| ###
| ###
| ###
| 0.2 |
2018-Oct-03 Wed
| ###
| ###
| ###
| 3
|
|
| 24.0
| 24.0
| 0.2 |
2018-Oct-02 Tue
| 3
| ###
| ###
| 3
|
|
| 77.5
| 77.5
| 0.2 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
| 626,488
| 0
| 74.3
| 74.3
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| 3
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2018-Sep-27 Thu
| 3
| 3.045
| 3
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
| 1,664,540
| 0
| 90.1
| 90.1
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
| 3,878,025
| 0
| 70.3
| 70.3
| 0.0 |
2018-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2018-Sep-18 Tue
| ###
| 3
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2018-Sep-17 Mon
| ###
| 3
| ###
| 3
| 1,096,854
| 1,645,281
| ###
| ###
| 0.2 |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| ###
| ###
| 1,209,172
| 0
| 72.1
| 72.1
| 0.0 |
2018-Sep-12 Wed
| 2.88
| 2.955
| 2.88
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| 2.88
| ###
| 954,429
| 1,374,377
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| 2.885
| 2.89
| 1,879,945
| 2,711,820
| 27.1
| 27.1
| ### |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2018-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
| 17,502,523
| 0
| 39.3
| 39.3
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| 2.975
| ###
| ###
| 6,291,373
| ###
| 68.2
| 68.2
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
| 5,574,947
| 0
| 14.4
| 14.4
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| 2.855
| ###
| 7,732,154
| 11,037,649
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| 3.055
| ###
| 2,158,783
| 3,297,541
| 69.9
| 69.9
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
| 2,073,870
| 0
| 13.9
| 13.9
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
| 1,156,322
| 0
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
| 1,034,783
| 0
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
| 783,528
| 0
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2018-Aug-13 Mon
| ###
| 3.085
| ###
| ###
| 3,442,157
| 5,309,527
| 78.0
| 78.0
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
| 1,612,655
| 0
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
| 1,407,555
| 0
| 25.8
| 25.8
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
| 1,068,553
| 0
| 40.1
| 40.1
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| ###
| ###
| 1,266,270
| 0
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| ###
| 3.21
| ###
| ###
| 1,108,440
| 1,779,046
| 72.5
| 72.5
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
| 2,659,152
| 0
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
| 2,300,522
| 0
| 23.9
| 23.9
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
| 1,299,079
| 0
| 83.4
| 83.4
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
| 1,054,852
| 0
| 74.7
| 74.7
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
| 3,525,340
| 0
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| 3
| ###
| 1,265,229
| 1,897,843
| 31.0
| 31.0
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| 3
| ###
| 845,583
| 1,268,374
| 78.7
| 78.7
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2018-Jul-12 Thu
| ###
| 3.075
| ###
| ###
| 2,247,241
| ###
| 70.7
| 70.7
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
| 1,710,178
| 0
| 14.7
| 14.7
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| 3.025
| ###
| 2,506,883
| ###
| 92.6
| 92.6
| 0.0 |
2018-Jul-06 Fri
| 3
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2018-Jul-05 Thu
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-03 Tue
| 2.89
| ###
| 2.88
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| 2.875
| ###
| 4,573,256
| 6,574,055
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2018-Jun-28 Thu
| 2.86
| ###
| 2.86
| 2.88
| 1,382,140
| ###
| 74.5
| 74.5
| 0.2 |
2018-Jun-27 Wed
| 2.87
| ###
| 2.85
| 2.86
| 4,184,581
| 5,963,027
| ###
| ###
| 0.2 |
2018-Jun-26 Tue
| 2.81
| 2.87
| 2.77
| 2.86
|
|
| 86.0
| 86.0
| 0.2 |
2018-Jun-25 Mon
| 2.88
| 2.88
| 2.785
| 2.81
|
|
| ###
| ###
| ### |
2018-Jun-22 Fri
| 2.83
| 2.88
| 2.82
| 2.86
| 3,688,920
| 10,513,421
| 81.2
| 81.2
| 0.2 |
2018-Jun-21 Thu
| 2.78
| 2.84
| 2.75
| 2.82
| 6,596,323
| 18,436,722
| ###
| ###
| ### |
2018-Jun-20 Wed
| 2.8
| 2.81
| 2.72
| 2.76
|
|
| 21.0
| 21.0
| 0.2 |
2018-Jun-19 Tue
| 2.84
| 2.86
| 2.775
| 2.79
| 2,482,870
| 6,995,486
| 22.0
| 22.0
| ### |
2018-Jun-18 Mon
| 2.83
| 2.85
| ###
| 2.82
|
|
| 34.6
| 34.6
| ### |
2018-Jun-15 Fri
| 2.82
| 2.83
| 2.79
| 2.81
| 4,056,352
| 11,398,349
| ###
| ###
| ### |
2018-Jun-14 Thu
| 2.79
| 2.83
| 2.78
| 2.8
| 1,552,326
| 4,354,274
| 70.2
| 70.2
| 0.2 |
2018-Jun-13 Wed
| 2.81
| ###
| 2.76
| 2.78
| 3,715,829
| 5,127,844
| 31.3
| 31.3
| 0.2 |
2018-Jun-12 Tue
| 2.79
| 2.85
| 2.78
| 2.82
| 3,085,327
| ###
| 82.8
| 82.8
| ### |
2018-Jun-08 Fri
| 2.78
| 2.81
| 2.75
| 2.78
|
|
| 73.1
| 73.1
| 0.2 |
2018-Jun-07 Thu
| 2.79
| 2.83
| 2.78
| 2.8
| 4,778,181
| ###
| 73.0
| 73.0
| 0.2 |
2018-Jun-06 Wed
| 2.84
| 2.86
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2018-Jun-05 Tue
| 2.81
| 2.86
| 2.8
| 2.85
|
|
| 84.2
| 84.2
| ### |
2018-Jun-04 Mon
| ###
| ###
| 2.76
| 2.83
| 5,910,546
| 8,156,553
| 14.5
| 14.5
| 0.2 |
2018-Jun-01 Fri
| 2.83
| 2.89
| 2.78
| 2.87
| 16,608,181
| ###
| ###
| ###
| ### |
2018-May-31 Thu
| ###
| ###
| ###
| 2.81
| 17,434,742
| 0
| ###
| ###
| ### |
2018-May-30 Wed
| ###
| ###
| ###
| ###
| 1,022,380
| 0
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| ###
| ###
| ###
| 1,025,482
| 0
| ###
| ###
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
| 765,884
| 0
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2018-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-22 Tue
| ###
| ###
| ###
| ###
| 905,240
| 0
| ###
| ###
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
| 1,678,479
| 0
| ###
| ###
| 0.0 |
2018-May-17 Thu
| ###
| 3.145
| ###
| ###
| 1,169,788
| ###
| ###
| ###
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| ###
| 1,267,586
| 0
| ###
| ###
| 0.0 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
| 700,559
| 0
| 81.5
| 81.5
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| ###
| 1,490,357
| 0
| 19.8
| 19.8
| 0.0 |
2018-May-09 Wed
| 3.21
| 3.22
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2018-May-08 Tue
| 3.26
| 3.26
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2018-May-07 Mon
| ###
| ###
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
2018-May-04 Fri
| 3.26
| 3.29
| 3.25
| 3.27
| 1,197,456
| 3,915,681
| ###
| ###
| ### |
2018-May-03 Thu
| ###
| ###
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2018-May-02 Wed
| 3.25
| ###
| 3.24
| 3.26
|
|
| 69.1
| 69.1
| 0.2 |
2018-May-01 Tue
| 3.25
| 3.255
| 3.2
| 3.23
| 1,019,656
| ###
| ###
| ###
| ### |
2018-Apr-30 Mon
| 3.29
| ###
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2018-Apr-27 Fri
| 3.29
| 3.29
| 3.22
| 3.24
|
|
| 21.2
| 21.2
| ### |
2018-Apr-26 Thu
| 3.24
| 3.25
| 3.22
| 3.22
| 969,570
| 3,136,558
| 29.4
| 29.4
| 0.2 |
2018-Apr-24 Tue
| 3.21
| 3.28
| ###
| 3.24
|
|
| ###
| ###
| ### |
2018-Apr-23 Mon
| 3.2
| 3.22
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2018-Apr-20 Fri
| 3.26
| 3.27
| ###
| 3.21
| 2,228,554
| 3,643,685
| ###
| ###
| ### |
2018-Apr-19 Thu
| 3.26
| 3.26
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
2018-Apr-18 Wed
| ###
| 3.26
| ###
| 3.23
|
|
| 85.7
| 85.7
| ### |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
| 1,052,879
| 0
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| ###
| ###
| 1,531,125
| 0
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| ###
| ###
| 614,676
| 0
| 28.2
| 28.2
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| ###
| ###
| 983,450
| 0
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| 3
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| ###
| ###
| ###
| ###
| 1,503,188
| 0
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2018-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
| 1,853,386
| 0
| 76.0
| 76.0
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
| 985,248
| 0
| 21.9
| 21.9
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
| 1,256,079
| 0
| 80.2
| 80.2
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| 3.145
| ###
| ###
| 6,753,552
| ###
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
| 1,874,521
| 0
| 37.8
| 37.8
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| ###
| 2,556,885
| 0
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
| 4,337,351
| 0
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
| 3,576,426
| 0
| 29.6
| 29.6
| 0.0 |
2018-Feb-28 Wed
| 3.21
| 3.27
| ###
| ###
| 3,522,756
| ###
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| 3.25
| ###
| 3.21
| 3.21
|
|
| 31.1
| 31.1
| ### |
2018-Feb-26 Mon
| ###
| ###
| ###
| 3.2
| 3,592,748
| 0
| 10.9
| 10.9
| 0.2 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 95.8
| 95.8
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| 3.275
| 3.28
| 1,135,279
| ###
| ###
| ###
| 0.2 |
2018-Feb-21 Wed
| 3.27
| ###
| 3.26
| ###
| 1,260,642
| 2,054,846
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| 3.23
| 3.28
| 3.2
| 3.26
|
|
| ###
| ###
| 0.2 |
2018-Feb-19 Mon
| 3.22
| 3.255
| 3.21
| 3.22
| 658,025
| ###
| ###
| ###
| 0.2 |
2018-Feb-16 Fri
| 3.21
| 3.25
| 3.2
| 3.22
|
|
| ###
| ###
| 0.2 |
2018-Feb-15 Thu
| 3.2
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| ###
| 3.21
| ###
| ###
| 2,061,158
| 3,308,158
| 77.7
| 77.7
| 0.0 |
2018-Feb-13 Tue
| ###
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2018-Feb-12 Mon
| ###
| 3.175
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2018-Feb-09 Fri
| ###
| 3.21
| 3.125
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2018-Feb-08 Thu
| ###
| 3.24
| ###
| 3.22
|
|
| 83.1
| 83.1
| 0.2 |
2018-Feb-07 Wed
| 3.22
| 3.25
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2018-Feb-06 Tue
| 3.22
| 3.27
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2018-Feb-05 Mon
| ###
| ###
| 3.28
| 3.29
|
|
| 44.0
| 44.0
| ### |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
| 1,490,673
| 0
| 29.7
| 29.7
| 0.0 |
2018-Feb-01 Thu
| 3.42
| 3.44
| ###
| ###
| 1,560,285
| ###
| 17.0
| 17.0
| 0.0 |
2018-Jan-31 Wed
| 3.41
| 3.44
| 3.41
| 3.41
| 1,590,248
| ###
| 64.8
| 64.8
| ### |
2018-Jan-30 Tue
| 3.45
| 3.47
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2018-Jan-29 Mon
| 3.42
| 3.54
| 3.42
| 3.48
|
|
| ###
| ###
| 0.2 |
2018-Jan-25 Thu
| 3.4
| 3.44
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2018-Jan-24 Wed
| 3.47
| 3.47
| 3.41
| 3.43
|
|
| 23.4
| 23.4
| 0.2 |
2018-Jan-23 Tue
| 3.42
| 3.44
| 3.4
| 3.41
| 1,319,786
| ###
| ###
| ###
| ### |
2018-Jan-22 Mon
| 3.43
| 3.44
| ###
| 3.42
|
|
| 43.0
| 43.0
| 0.2 |
2018-Jan-19 Fri
| ###
| 3.44
| ###
| 3.41
| 957,872
| ###
| ###
| ###
| ### |
2018-Jan-18 Thu
| 3.48
| 3.52
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2018-Jan-17 Wed
| 3.53
| 3.53
| 3.49
| 3.52
|
|
| ###
| ###
| ### |
|