End of day Prices (full format), 600 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
|
|
| ###
| ###
| ### |
2018-Jan-16 Tue
| 3.55
| 3.57
| 3.53
| 3.56
| 732,679
| ###
| 73.9
| 73.9
| 0.3 |
2018-Jan-15 Mon
| 3.55
| 3.58
| 3.55
| 3.58
|
|
| ###
| ###
| 0.3 |
2018-Jan-12 Fri
| 3.57
| 3.59
| 3.53
| 3.55
|
|
| ###
| ###
| ### |
2018-Jan-11 Thu
| 3.59
| ###
| 3.57
| 3.59
|
|
| 74.2
| 74.2
| ### |
2018-Jan-02 Tue
| ###
| ###
| 3.59
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| 3.72
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| 3.74
| 3.76
| 3.72
| 3.73
| 895,820
| ###
| 29.1
| 29.1
| ### |
2017-Dec-21 Thu
| 3.74
| 3.79
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2017-Dec-20 Wed
| ###
| 3.755
| ###
| 3.73
| 4,963,076
| 9,318,175
| ###
| ###
| ### |
2017-Dec-19 Tue
| ###
| ###
| ###
| 3.7
| 1,988,121
| 0
| ###
| ###
| 0.3 |
2017-Dec-18 Mon
| ###
| ###
| ###
| ###
| 2,422,329
| 0
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| 3.58
| 3.58
| 3,737,829
| ###
| ###
| ###
| 0.3 |
2017-Dec-08 Fri
| ###
| ###
| 3.56
| 3.59
| 820,183
| 1,459,925
| ###
| ###
| ### |
2017-Dec-07 Thu
| 3.56
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| 3.51
| ###
| 3.51
| ###
| 3,825,821
| ###
| 91.6
| 91.6
| 0.0 |
2017-Dec-05 Tue
| 3.52
| 3.54
| 3.49
| 3.52
| 1,565,982
| 5,504,426
| ###
| ###
| ### |
2017-Dec-04 Mon
| 3.57
| 3.57
| 3.53
| 3.54
|
|
| 30.6
| 30.6
| 0.3 |
2017-Dec-01 Fri
| 3.53
| 3.59
| 3.53
| 3.55
|
|
| ###
| ###
| ### |
2017-Nov-30 Thu
| 3.56
| 3.57
| 3.47
| 3.49
|
|
| ###
| ###
| ### |
2017-Nov-29 Wed
| 3.56
| ###
| ###
| 3.55
| 1,399,882
| 0
| 31.8
| 31.8
| ### |
2017-Nov-28 Tue
| 3.56
| ###
| 3.55
| 3.55
|
|
| 33.8
| 33.8
| ### |
2017-Nov-27 Mon
| ###
| ###
| 3.57
| 3.59
|
|
| ###
| ###
| ### |
2017-Nov-24 Fri
| 3.55
| ###
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| 3.56
| 3.59
| 3.52
| 3.55
| 2,036,057
| 7,238,182
| 35.4
| 35.4
| ### |
2017-Nov-22 Wed
| 3.56
| 3.59
| 3.53
| 3.56
|
|
| ###
| ###
| 0.3 |
2017-Nov-21 Tue
| 3.55
| ###
| 3.5
| 3.56
|
|
| 70.1
| 70.1
| 0.3 |
2017-Nov-20 Mon
| ###
| 3.71
| 3.52
| 3.54
|
|
| 13.7
| 13.7
| 0.3 |
2017-Nov-17 Fri
| ###
| 3.72
| ###
| ###
| 2,974,571
| ###
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| 3.7
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| 3.7
| 3.72
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2017-Nov-13 Mon
| 3.79
| 3.79
| ###
| 3.73
|
|
| ###
| ###
| ### |
2017-Nov-10 Fri
| 3.77
| 3.78
| 3.75
| 3.77
|
|
| 67.8
| 67.8
| ### |
2017-Nov-09 Thu
| 3.79
| 3.79
| 3.74
| 3.77
| 807,446
| ###
| 27.8
| 27.8
| ### |
2017-Nov-08 Wed
| 3.75
| 3.79
| 3.73
| 3.77
| 1,203,328
| ###
| ###
| ###
| ### |
2017-Nov-07 Tue
| 3.77
| 3.81
| 3.76
| 3.78
| 303,772
| 1,149,777
| 64.1
| 64.1
| 0.3 |
2017-Nov-06 Mon
| 3.74
| 3.78
| 3.73
| 3.77
|
|
| ###
| ###
| ### |
2017-Nov-03 Fri
| 3.78
| 3.78
| 3.72
| 3.72
|
|
| 17.7
| 17.7
| 0.3 |
2017-Nov-02 Thu
| 3.76
| ###
| 3.74
| 3.79
|
|
| 77.2
| 77.2
| ### |
2017-Nov-01 Wed
| 3.75
| 3.77
| 3.72
| 3.75
| 1,190,920
| ###
| 64.7
| 64.7
| 0.3 |
2017-Oct-31 Tue
| ###
| 3.76
| ###
| 3.75
|
|
| 85.7
| 85.7
| 0.3 |
2017-Oct-30 Mon
| 3.7
| 3.7
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| ###
| ###
| 661,945
| 0
| 75.2
| 75.2
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
| 1,262,588
| 0
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
| 1,214,755
| 0
| 71.2
| 71.2
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| 3.59
| ###
| 574,471
| 1,031,175
| 78.5
| 78.5
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
| 611,051
| 0
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| 3.58
| ###
| 3.57
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2017-Oct-17 Tue
| 3.55
| ###
| ###
| 3.57
| 878,658
| 0
| 73.5
| 73.5
| 0.3 |
2017-Oct-16 Mon
| ###
| ###
| 3.545
| 3.55
|
|
| ###
| ###
| ### |
2017-Oct-13 Fri
| 3.58
| ###
| 3.54
| 3.56
|
|
| ###
| ###
| 0.3 |
2017-Oct-12 Thu
| 3.53
| 3.58
| ###
| 3.58
| 590,785
| ###
| 79.5
| 79.5
| 0.3 |
2017-Oct-11 Wed
| 3.44
| 3.51
| 3.44
| 3.5
|
|
| ###
| ###
| 0.3 |
2017-Oct-10 Tue
| 3.46
| 3.485
| 3.44
| 3.47
|
|
| ###
| ###
| 0.2 |
2017-Oct-09 Mon
| 3.4
| 3.46
| 3.4
| 3.44
| 754,981
| 2,589,584
| 79.8
| 79.8
| 0.2 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
| 610,055
| 0
| 66.1
| 66.1
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
| 499,287
| 0
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| 3.43
| 3.47
| 3.43
| 3.43
|
|
| 65.2
| 65.2
| 0.2 |
2017-Sep-29 Fri
| 3.41
| 3.46
| 3.4
| 3.44
|
|
| ###
| ###
| 0.2 |
2017-Sep-28 Thu
| 3.41
| 3.445
| 3.4
| 3.43
|
|
| 73.6
| 73.6
| 0.2 |
2017-Sep-27 Wed
| 3.42
| 3.455
| 3.41
| 3.41
| 2,133,748
| ###
| ###
| ###
| ### |
2017-Sep-26 Tue
| 3.4
| 3.45
| 3.4
| 3.41
| 1,413,274
| ###
| ###
| ###
| ### |
2017-Sep-25 Mon
| 3.5
| 3.51
| 3.45
| 3.46
| 1,292,646
| ###
| 24.4
| 24.4
| 0.2 |
2017-Sep-22 Fri
| 3.53
| 3.53
| 3.45
| 3.47
| 587,525
| ###
| 16.5
| 16.5
| 0.2 |
2017-Sep-21 Thu
| 3.5
| 3.52
| 3.46
| 3.47
| 1,075,025
| ###
| 33.6
| 33.6
| 0.2 |
2017-Sep-20 Wed
| 3.59
| 3.59
| 3.53
| 3.56
|
|
| ###
| ###
| 0.3 |
2017-Sep-19 Tue
| 3.57
| ###
| 3.55
| 3.55
| 1,288,076
| ###
| 29.5
| 29.5
| ### |
2017-Sep-18 Mon
| 3.56
| ###
| 3.55
| ###
| 880,187
| ###
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| 3.58
| ###
| 3.53
| 3.56
|
|
| 29.8
| 29.8
| 0.3 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
| 684,141
| 0
| 71.7
| 71.7
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| ###
| ###
| 787,948
| 0
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| 3.56
| ###
| 3.56
| 3.58
| 727,259
| 1,294,521
| 74.1
| 74.1
| 0.3 |
2017-Sep-07 Thu
| 3.59
| ###
| 3.55
| 3.56
|
|
| 25.2
| 25.2
| 0.3 |
2017-Sep-06 Wed
| 3.55
| 3.58
| ###
| 3.57
| 748,255
| 1,339,376
| ###
| ###
| 0.3 |
2017-Sep-05 Tue
| 3.58
| ###
| 3.55
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| 3.56
| 3.58
| 565,921
| ###
| ###
| ###
| 0.3 |
2017-Sep-01 Fri
| ###
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| 3.585
| 3.59
| 2,054,449
| ###
| ###
| ###
| ### |
2017-Aug-30 Wed
| 3.56
| ###
| 3.545
| 3.59
|
|
| 78.5
| 78.5
| ### |
2017-Aug-29 Tue
| 3.56
| 3.59
| 3.54
| 3.55
| 1,695,048
| 6,042,846
| 34.8
| 34.8
| ### |
2017-Aug-28 Mon
| ###
| ###
| 3.54
| 3.56
|
|
| 16.4
| 16.4
| 0.3 |
2017-Aug-25 Fri
| 3.56
| ###
| 3.5
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2017-Aug-24 Thu
| ###
| 3.54
| ###
| 3.54
| 1,793,024
| 3,173,652
| 94.6
| 94.6
| 0.3 |
2017-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| ###
| ###
| 692,425
| 0
| 74.2
| 74.2
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| 3.27
| 3.27
| 424,028
| 693,285
| 21.6
| 21.6
| ### |
2017-Aug-14 Mon
| 3.28
| 3.29
| 3.24
| 3.29
|
|
| ###
| ###
| ### |
2017-Aug-11 Fri
| 3.22
| 3.26
| 3.2
| 3.23
| 1,202,348
| 3,883,584
| 75.2
| 75.2
| ### |
2017-Aug-10 Thu
| 3.28
| 3.29
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2017-Aug-09 Wed
| 3.24
| ###
| 3.24
| 3.28
|
|
| ###
| ###
| 0.2 |
2017-Aug-08 Tue
| ###
| ###
| 3.25
| 3.26
|
|
| 23.2
| 23.2
| 0.2 |
2017-Aug-07 Mon
| ###
| ###
| ###
| 3.29
|
|
| ###
| ###
| ### |
2017-Aug-04 Fri
| 3.26
| ###
| 3.26
| 3.27
| 398,929
| 650,254
| 73.2
| 73.2
| ### |
2017-Aug-03 Thu
| 3.25
| ###
| 3.25
| 3.29
| 635,975
| 1,033,459
| ###
| ###
| ### |
2017-Aug-02 Wed
| ###
| ###
| 3.27
| 3.27
| 669,979
| ###
| 14.9
| 14.9
| ### |
2017-Aug-01 Tue
| ###
| ###
| 3.28
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| ###
| 3.41
| ###
| ###
| 1,544,920
| 2,634,088
| 74.4
| 74.4
| 0.0 |
2017-Jul-26 Wed
| ###
| 3.41
| ###
| ###
| 384,327
| 655,277
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| 3.4
| 3.4
| ###
| ###
| 604,376
| ###
| 22.6
| 22.6
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| ###
| ###
| 1,050,789
| 0
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| 3.4
| 3.42
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2017-Jul-19 Wed
| 3.4
| 3.4
| ###
| ###
| 1,326,150
| 2,254,455
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2017-Jul-17 Mon
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2017-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
| 684,978
| 0
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
| 715,445
| 0
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| 3.345
| ###
| 670,645
| 1,121,653
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| 3.28
| ###
| 1,575,480
| 2,583,787
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| ###
| ###
| 829,787
| 0
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| ###
| ###
| ###
| ###
| 1,477,984
| 0
| 65.6
| 65.6
| 0.0 |
2017-Jul-03 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| ###
| 3.42
| 3.29
| 3.42
|
|
| 88.3
| 88.3
| 0.2 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2017-Jun-28 Wed
| ###
| ###
| 3.29
| ###
| 2,217,845
| 3,648,355
| 74.3
| 74.3
| 0.0 |
2017-Jun-27 Tue
| 3.29
| ###
| 3.25
| ###
| 1,391,876
| ###
| 80.8
| 80.8
| 0.0 |
2017-Jun-26 Mon
| ###
| ###
| 3.29
| ###
| 722,651
| ###
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2017-Jun-22 Thu
| ###
| ###
| 3.27
| 3.28
|
|
| 25.4
| 25.4
| 0.2 |
2017-Jun-21 Wed
| ###
| ###
| ###
| ###
| 2,922,722
| 0
| 34.1
| 34.1
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2017-Jun-19 Mon
| 3.41
| 3.41
| ###
| ###
| 1,189,554
| 2,028,189
| 23.3
| 23.3
| 0.0 |
2017-Jun-16 Fri
| ###
| 3.43
| ###
| ###
| 2,167,084
| 3,716,549
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| 3.45
| 3.455
| ###
| 3.4
|
|
| 23.4
| 23.4
| 0.2 |
2017-Jun-14 Wed
| 3.51
| 3.51
| 3.43
| 3.47
| 1,331,843
| ###
| 18.3
| 18.3
| 0.2 |
2017-Jun-13 Tue
| 3.47
| 3.51
| 3.42
| 3.45
|
|
| 26.3
| 26.3
| ### |
2017-Jun-09 Fri
| 3.44
| 3.52
| 3.42
| 3.49
|
|
| 82.2
| 82.2
| ### |
2017-Jun-08 Thu
| 3.48
| 3.48
| ###
| 3.45
|
|
| 24.2
| 24.2
| ### |
2017-Jun-07 Wed
| 3.55
| 3.57
| 3.51
| 3.52
| 2,551,073
| ###
| ###
| ###
| ### |
2017-Jun-06 Tue
| 3.53
| ###
| 3.53
| 3.55
| 591,450
| ###
| ###
| ###
| ### |
2017-Jun-05 Mon
| 3.57
| ###
| 3.56
| 3.58
|
|
| ###
| ###
| 0.3 |
2017-Jun-02 Fri
| ###
| ###
| 3.57
| ###
| 838,222
| 1,496,226
| 70.1
| 70.1
| 0.0 |
2017-Jun-01 Thu
| 3.57
| 3.58
| 3.55
| 3.58
|
|
| ###
| ###
| 0.3 |
2017-May-31 Wed
| 3.53
| 3.57
| 3.49
| 3.55
| 2,196,289
| ###
| ###
| ###
| ### |
2017-May-30 Tue
| 3.49
| 3.51
| 3.45
| 3.51
|
|
| ###
| ###
| ### |
2017-May-29 Mon
| 3.51
| 3.51
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2017-May-26 Fri
| ###
| ###
| 3.49
| 3.5
| 785,684
| ###
| 13.4
| 13.4
| 0.3 |
2017-May-25 Thu
| 3.51
| ###
| 3.51
| 3.55
| 1,242,979
| 2,181,428
| 82.0
| 82.0
| ### |
2017-May-24 Wed
| 3.57
| 3.59
| 3.53
| 3.56
| 2,107,848
| ###
| ###
| ###
| 0.3 |
2017-May-23 Tue
| 3.58
| 3.58
| 3.53
| 3.55
|
|
| ###
| ###
| ### |
2017-May-22 Mon
| 3.53
| 3.57
| 3.51
| 3.54
|
|
| 69.4
| 69.4
| 0.3 |
2017-May-19 Fri
| 3.52
| 3.55
| 3.5
| 3.52
|
|
| ###
| ###
| ### |
2017-May-18 Thu
| 3.49
| 3.54
| 3.47
| 3.52
| 1,415,886
| 4,962,680
| ###
| ###
| ### |
2017-May-17 Wed
| 3.58
| ###
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2017-May-16 Tue
| ###
| ###
| 3.57
| 3.58
| 1,941,126
| ###
| ###
| ###
| 0.3 |
2017-May-15 Mon
| 3.57
| ###
| 3.54
| 3.54
| 1,431,371
| 2,533,526
| 31.0
| 31.0
| 0.3 |
2017-May-12 Fri
| ###
| 3.675
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2017-May-11 Thu
| ###
| 3.7
| ###
| ###
| 2,062,186
| 3,815,044
| ###
| ###
| 0.0 |
2017-May-10 Wed
| 3.77
| 3.77
| 3.645
| ###
| 1,727,746
| ###
| ###
| ###
| 0.0 |
2017-May-09 Tue
| ###
| 3.74
| ###
| 3.73
|
|
| ###
| ###
| ### |
2017-May-08 Mon
| 3.52
| ###
| 3.51
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2017-May-05 Fri
| 3.57
| 3.57
| 3.48
| 3.48
|
|
| 15.3
| 15.3
| 0.2 |
2017-May-04 Thu
| 3.55
| 3.59
| 3.53
| 3.59
| 1,564,982
| ###
| ###
| ###
| ### |
2017-May-03 Wed
| 3.54
| 3.57
| 3.5
| 3.55
| 1,509,323
| 5,335,456
| ###
| ###
| ### |
2017-May-02 Tue
| 3.5
| 3.54
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2017-May-01 Mon
| 3.52
| 3.54
| 3.48
| 3.49
| 1,211,775
| ###
| ###
| ###
| ### |
2017-Apr-28 Fri
| 3.55
| 3.56
| 3.51
| 3.52
| 1,133,723
| ###
| ###
| ###
| ### |
2017-Apr-27 Thu
| 3.57
| 3.58
| 3.54
| 3.54
| 907,983
| ###
| ###
| ###
| 0.3 |
2017-Apr-26 Wed
| ###
| ###
| 3.54
| 3.57
|
|
| ###
| ###
| 0.3 |
2017-Apr-24 Mon
| 3.57
| 3.58
| 3.53
| 3.57
|
|
| 74.2
| 74.2
| 0.3 |
2017-Apr-21 Fri
| 3.56
| 3.56
| 3.52
| 3.54
| 387,688
| ###
| ###
| ###
| 0.3 |
2017-Apr-20 Thu
| 3.51
| 3.51
| 3.49
| 3.51
|
|
| ###
| ###
| ### |
2017-Apr-19 Wed
| 3.46
| 3.51
| 3.46
| 3.51
| 1,219,143
| ###
| 84.7
| 84.7
| ### |
2017-Apr-18 Tue
| 3.52
| 3.55
| 3.48
| 3.5
| 1,194,476
| 4,198,583
| 43.3
| 43.3
| 0.3 |
2017-Apr-13 Thu
| 3.54
| 3.555
| 3.52
| 3.54
| 818,526
| ###
| 74.0
| 74.0
| 0.3 |
2017-Apr-12 Wed
| 3.54
| 3.58
| 3.52
| 3.54
| 919,346
| 3,263,678
| 72.9
| 72.9
| 0.3 |
2017-Apr-11 Tue
| 3.54
| 3.58
| 3.51
| 3.56
|
|
| ###
| ###
| 0.3 |
2017-Apr-10 Mon
| ###
| ###
| 3.55
| 3.56
| 770,523
| 1,367,678
| ###
| ###
| 0.3 |
2017-Apr-07 Fri
| ###
| ###
| 3.56
| ###
| 1,083,280
| ###
| 73.6
| 73.6
| 0.0 |
2017-Apr-06 Thu
| 3.54
| 3.59
| 3.53
| 3.58
|
|
| ###
| ###
| 0.3 |
2017-Apr-05 Wed
| 3.51
| 3.58
| ###
| 3.55
|
|
| 81.1
| 81.1
| ### |
2017-Apr-04 Tue
| 3.51
| 3.56
| 3.51
| 3.53
| 2,704,356
| ###
| ###
| ###
| 0.3 |
2017-Apr-03 Mon
| 3.53
| 3.57
| 3.51
| 3.55
|
|
| ###
| ###
| ### |
2017-Mar-31 Fri
| 3.55
| ###
| 3.55
| 3.56
| 988,847
| ###
| ###
| ###
| 0.3 |
2017-Mar-30 Thu
| 3.58
| 3.59
| 3.54
| 3.58
| 928,827
| ###
| 69.2
| 69.2
| 0.3 |
2017-Mar-29 Wed
| ###
| ###
| 3.56
| 3.59
| 971,824
| 1,729,846
| ###
| ###
| ### |
2017-Mar-28 Tue
| ###
| ###
| 3.55
| ###
| 1,209,454
| 2,146,780
| 65.2
| 65.2
| 0.0 |
2017-Mar-27 Mon
| 3.56
| ###
| 3.56
| 3.59
| 2,426,951
| 4,319,972
| ###
| ###
| ### |
2017-Mar-24 Fri
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| 3.55
| ###
| 3.55
| ###
| 2,625,382
| 4,660,053
| 83.2
| 83.2
| 0.0 |
2017-Mar-22 Wed
| 3.56
| ###
| 3.55
| 3.57
|
|
| 76.6
| 76.6
| 0.3 |
2017-Mar-21 Tue
| 3.58
| ###
| 3.57
| ###
| 2,239,079
| 3,996,756
| 76.0
| 76.0
| 0.0 |
2017-Mar-20 Mon
| 3.56
| ###
| 3.56
| ###
| 892,425
| ###
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| 3.7
| 3.7
| ###
| ###
| 4,001,785
| ###
| 17.4
| 17.4
| 0.0 |
2017-Mar-16 Thu
| 3.55
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| 3.55
| 3.58
|
|
| 25.5
| 25.5
| 0.3 |
2017-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| 3.7
| 3.71
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2017-Mar-10 Fri
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2017-Mar-09 Thu
| 3.5
| ###
| 3.47
| ###
| 1,186,529
| 2,058,627
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| 3.58
| ###
| 3.58
| ###
| 2,426,774
| 4,343,925
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| 3.48
| ###
| 3.48
| 3.57
|
|
| ###
| ###
| 0.3 |
2017-Mar-03 Fri
| 3.51
| 3.55
| 3.45
| 3.5
| 2,236,185
| 7,826,647
| 33.2
| 33.2
| 0.3 |
2017-Mar-02 Thu
| ###
| ###
| 3.48
| 3.52
|
|
| 15.8
| 15.8
| ### |
2017-Mar-01 Wed
| ###
| ###
| 3.49
| 3.51
|
|
| 20.5
| 20.5
| ### |
2017-Feb-28 Tue
| 3.55
| ###
| 3.54
| 3.59
|
|
| 83.1
| 83.1
| ### |
2017-Feb-27 Mon
| 3.49
| 3.54
| 3.47
| 3.51
|
|
| 77.6
| 77.6
| ### |
2017-Feb-24 Fri
| ###
| 3.48
| 3.27
| 3.44
|
|
| 91.7
| 91.7
| 0.2 |
2017-Feb-23 Thu
| ###
| 3.85
| ###
| ###
| 1,612,121
| ###
| ###
| ###
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| 3.53
| 3.56
| 672,289
| ###
| 17.9
| 17.9
| 0.3 |
2017-Feb-21 Tue
| ###
| ###
| 3.55
| 3.56
| 673,945
| 1,196,252
| ###
| ###
| 0.3 |
2017-Feb-20 Mon
| ###
| ###
| 3.58
| 3.59
| 564,359
| ###
| ###
| ###
| ### |
2017-Feb-17 Fri
| ###
| ###
| 3.59
| ###
| 590,327
| ###
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| ###
| ###
| 3.59
| ###
| 885,388
| 1,589,271
| 37.7
| 37.7
| 0.0 |
2017-Feb-15 Wed
| ###
| 3.7
| 3.59
| ###
| 868,687
| ###
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| ###
| ###
| 3.55
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2017-Feb-13 Mon
| 3.56
| ###
| 3.55
| 3.56
| 784,455
| ###
| ###
| ###
| 0.3 |
2017-Feb-10 Fri
| 3.53
| ###
| 3.53
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| 3.5
| 3.51
| 1,061,143
| ###
| ###
| ###
| ### |
2017-Feb-08 Wed
| ###
| ###
| 3.55
| 3.57
| 568,757
| 1,009,543
| ###
| ###
| 0.3 |
2017-Feb-07 Tue
| 3.58
| ###
| 3.54
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2017-Feb-06 Mon
| 3.52
| 3.58
| 3.43
| 3.55
|
|
| 83.2
| 83.2
| ### |
2017-Feb-03 Fri
| 3.42
| 3.48
| 3.42
| 3.47
|
|
| ###
| ###
| 0.2 |
2017-Feb-02 Thu
| ###
| 3.46
| ###
| 3.45
|
|
| 85.7
| 85.7
| ### |
2017-Feb-01 Wed
| ###
| 3.47
| ###
| 3.46
| 1,203,585
| ###
| 86.4
| 86.4
| 0.2 |
2017-Jan-31 Tue
| 3.42
| 3.46
| ###
| 3.4
| 3,001,643
| 5,192,842
| 33.8
| 33.8
| 0.2 |
2017-Jan-30 Mon
| 3.5
| 3.52
| 3.4
| 3.45
|
|
| 23.6
| 23.6
| ### |
2017-Jan-27 Fri
| 3.55
| 3.58
| 3.48
| 3.53
| 651,624
| ###
| ###
| ###
| 0.3 |
2017-Jan-25 Wed
| ###
| ###
| 3.51
| 3.53
|
|
| 11.1
| 11.1
| 0.3 |
2017-Jan-24 Tue
| ###
| ###
| 3.58
| ###
| 540,887
| 968,187
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| 3.7
| 3.7
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2017-Jan-20 Fri
| ###
| ###
| ###
| ###
| 455,957
| 0
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| 3.56
| ###
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| ###
| 3.71
| ###
| ###
| 1,124,845
| 2,086,587
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| 3.71
| 3.73
| ###
| 3.7
|
|
| 36.6
| 36.6
| 0.3 |
2017-Jan-16 Mon
| 3.7
| 3.76
| ###
| ###
| 392,488
| 737,877
| 27.8
| 27.8
| 0.0 |
2017-Jan-13 Fri
| 3.75
| 3.75
| 3.71
| 3.72
|
|
| 31.8
| 31.8
| 0.3 |
2017-Jan-12 Thu
| 3.71
| 3.73
| ###
| 3.71
| 483,855
| 902,389
| ###
| ###
| ### |
2017-Jan-11 Wed
| 3.77
| 3.78
| ###
| 3.71
|
|
| 18.9
| 18.9
| ### |
2017-Jan-10 Tue
| 3.7
| 3.82
| ###
| 3.72
| 483,842
| ###
| ###
| ###
| 0.3 |
2017-Jan-09 Mon
| 3.7
| 3.79
| ###
| 3.76
| 781,448
| 1,480,843
| ###
| ###
| 0.3 |
2017-Jan-06 Fri
| 3.7
| 3.73
| ###
| ###
| 643,743
| 1,200,580
| 23.2
| 23.2
| 0.0 |
2017-Jan-05 Thu
| 3.73
| 3.75
| ###
| 3.71
|
|
| 24.1
| 24.1
| ### |
2017-Jan-04 Wed
| 3.75
| 3.8
| 3.72
| 3.73
| 272,659
| ###
| 29.3
| 29.3
| ### |
2017-Jan-03 Tue
| ###
| 3.78
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2016-Dec-30 Fri
| ###
| ###
| 3.57
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2016-Dec-29 Thu
| ###
| ###
| ###
| ###
| 270,641
| 0
| ###
| ###
| 0.0 |
2016-Dec-28 Wed
| ###
| ###
| ###
| ###
| 651,256
| 0
| ###
| ###
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
| 147,651
| 0
| ###
| ###
| 0.0 |
2016-Dec-22 Thu
| ###
| ###
| ###
| ###
| 888,277
| 0
| ###
| ###
| 0.0 |
2016-Dec-21 Wed
| ###
| ###
| 3.51
| ###
| 946,923
| 1,661,849
| 30.6
| 30.6
| 0.0 |
2016-Dec-20 Tue
| 3.58
| ###
| ###
| ###
| 1,063,224
| 0
| ###
| ###
| 0.0 |
2016-Dec-19 Mon
| 3.54
| 3.59
| 3.54
| 3.57
| 546,647
| ###
| ###
| ###
| 0.3 |
2016-Dec-16 Fri
| 3.53
| 3.55
| 3.46
| 3.53
|
|
| 72.3
| 72.3
| 0.3 |
2016-Dec-15 Thu
| 3.5
| ###
| 3.44
| 3.48
|
|
| ###
| ###
| 0.2 |
2016-Dec-14 Wed
| 3.42
| 3.46
| ###
| 3.44
|
|
| 72.9
| 72.9
| 0.2 |
2016-Dec-13 Tue
| 3.4
| 3.455
| ###
| 3.41
|
|
| ###
| ###
| ### |
2016-Dec-12 Mon
| 3.47
| 3.5
| 3.43
| 3.45
|
|
| ###
| ###
| ### |
2016-Dec-09 Fri
| 3.46
| 3.49
| 3.44
| 3.46
| 1,919,921
| 6,652,526
| ###
| ###
| 0.2 |
2016-Dec-08 Thu
| 3.47
| 3.5
| 3.45
| 3.46
| 475,251
| ###
| 29.6
| 29.6
| 0.2 |
2016-Dec-07 Wed
| ###
| 3.47
| ###
| 3.45
| 920,455
| 1,596,989
| 86.9
| 86.9
| ### |
2016-Dec-06 Tue
| 3.45
| 3.45
| ###
| ###
| 409,340
| ###
| 17.7
| 17.7
| 0.0 |
2016-Dec-05 Mon
| 3.41
| ###
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2016-Dec-02 Fri
| 3.48
| 3.54
| 3.41
| 3.41
| 530,373
| 1,843,046
| ###
| ###
| ### |
2016-Dec-01 Thu
| 3.48
| 3.54
| 3.42
| 3.49
| 1,304,247
| 4,538,779
| 70.9
| 70.9
| ### |
2016-Nov-30 Wed
| 3.49
| 3.54
| 3.46
| 3.51
|
|
| ###
| ###
| ### |
2016-Nov-29 Tue
| 3.47
| 3.52
| 3.44
| 3.49
| 482,124
| ###
| ###
| ###
| ### |
2016-Nov-28 Mon
| 3.49
| 3.52
| 3.43
| 3.46
| 462,880
| ###
| ###
| ###
| 0.2 |
2016-Nov-25 Fri
| 3.55
| 3.59
| 3.42
| 3.47
| 765,376
| 2,682,642
| ###
| ###
| 0.2 |
2016-Nov-24 Thu
| 3.5
| 3.51
| 3.44
| 3.46
|
|
| ###
| ###
| 0.2 |
2016-Nov-23 Wed
| 3.29
| 3.48
| 3.29
| 3.47
| 1,309,386
| 4,432,271
| ###
| ###
| 0.2 |
2016-Nov-22 Tue
| ###
| 3.42
| ###
| ###
| 1,333,626
| ###
| 71.8
| 71.8
| 0.0 |
2016-Nov-21 Mon
| 3.41
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-18 Fri
| ###
| 3.43
| ###
| 3.4
| 487,147
| 835,457
| ###
| ###
| 0.2 |
2016-Nov-17 Thu
| ###
| 3.42
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2016-Nov-16 Wed
| 3.4
| 3.42
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-15 Tue
| 3.51
| 3.54
| ###
| ###
| 1,301,225
| ###
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| 3.57
| 3.58
| 3.49
| 3.51
|
|
| 25.4
| 25.4
| ### |
2016-Nov-11 Fri
| ###
| 3.7
| 3.52
| 3.53
|
|
| ###
| ###
| 0.3 |
2016-Nov-10 Thu
| ###
| 3.71
| ###
| ###
| 695,522
| ###
| ###
| ###
| 0.0 |
2016-Nov-09 Wed
| ###
| 3.72
| 3.44
| 3.56
|
|
| ###
| ###
| 0.3 |
2016-Nov-08 Tue
| 3.58
| ###
| 3.57
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2016-Nov-07 Mon
| 3.55
| ###
| 3.54
| 3.58
|
|
| ###
| ###
| 0.3 |
2016-Nov-04 Fri
| 3.53
| ###
| 3.5
| 3.55
| 586,541
| 1,026,446
| 80.6
| 80.6
| ### |
2016-Nov-03 Thu
| 3.57
| ###
| 3.55
| ###
| 569,157
| 1,010,253
| 79.0
| 79.0
| 0.0 |
2016-Nov-02 Wed
| ###
| ###
| ###
| ###
| 1,191,784
| 0
| 81.4
| 81.4
| 0.0 |
2016-Nov-01 Tue
| ###
| 3.71
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2016-Oct-31 Mon
| ###
| 3.8
| ###
| 3.7
|
|
| 74.3
| 74.3
| 0.3 |
2016-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-27 Thu
| ###
| ###
| 3.59
| ###
| 1,815,924
| 3,259,583
| ###
| ###
| 0.0 |
2016-Oct-26 Wed
| 3.7
| 3.74
| ###
| ###
| 1,846,954
| ###
| ###
| ###
| 0.0 |
2016-Oct-25 Tue
| 3.71
| 3.75
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
|