End of day Prices (full format), 600 Days for (NAN) NANOSONICS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.05 |
2019-Jul-19 Fri
| ###
| 5.24
| 5.075
| 5.2
| 850,441
| 4,386,149
| ###
| ###
| ### |
2019-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| 5
| ###
| 1,530,151
| 3,825,377
| 70.8
| 70.8
| 0.0 |
2019-Jul-15 Mon
| 5.21
| 5.22
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2019-Jul-12 Fri
| 5.25
| 5.29
| 5.225
| 5.25
|
|
| ###
| ###
| 0.4 |
2019-Jul-11 Thu
| 5.24
| 5.275
| 5.175
| 5.24
| 1,497,780
| ###
| 62.7
| 62.7
| 0.4 |
2019-Jul-10 Wed
| 5.23
| ###
| ###
| 5.28
|
|
| 77.1
| 77.1
| 0.4 |
2019-Jul-09 Tue
| ###
| ###
| 5.2
| 5.25
|
|
| 21.1
| 21.1
| 0.4 |
2019-Jul-08 Mon
| ###
| ###
| 5.27
| ###
| 936,624
| ###
| 25.4
| 25.4
| 0.0 |
2019-Jul-05 Fri
| 5.4
| 5.42
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2019-Jul-04 Thu
| 5.45
| 5.475
| ###
| 5.42
| 1,263,378
| ###
| ###
| ###
| 0.4 |
2019-Jul-03 Wed
| 5.59
| ###
| 5.4
| 5.46
|
|
| ###
| ###
| ### |
2019-Jul-02 Tue
| 5.72
| 5.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| 5.77
| 5.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| ###
| 5.74
| ###
| ###
| 2,859,355
| 8,206,348
| 70.7
| 70.7
| 0.0 |
2019-Jun-27 Thu
| ###
| 5.74
| 5.54
| ###
| 1,594,774
| 8,994,525
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| 5.72
| 5.88
| ###
| 5.72
| 1,904,370
| 5,598,847
| ###
| ###
| 0.4 |
2019-Jun-25 Tue
| ###
| ###
| 5.75
| 5.76
|
|
| ###
| ###
| ### |
2019-Jun-24 Mon
| 5.82
| ###
| 5.74
| 5.87
|
|
| ###
| ###
| ### |
2019-Jun-21 Fri
| 5.8
| ###
| 5.71
| 5.75
|
|
| 29.0
| 29.0
| ### |
2019-Jun-20 Thu
| ###
| 6.085
| ###
| 5.74
| 4,410,088
| ###
| ###
| ###
| 0.4 |
2019-Jun-19 Wed
| 5.58
| 5.75
| 5.52
| ###
| 3,724,526
| ###
| 67.6
| 67.6
| 0.0 |
2019-Jun-18 Tue
| ###
| 5.385
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2019-Jun-17 Mon
| ###
| 5.41
| 5
| ###
|
|
| 97.1
| 97.1
| 0.0 |
2019-Jun-14 Fri
| ###
| 4.945
| 4.675
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2019-Jun-13 Thu
| 4.73
| 4.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| 4.58
| ###
| 4.57
| 4.74
|
|
| ###
| ###
| 0.3 |
2019-Jun-11 Tue
| 4.46
| ###
| 4.46
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2019-Jun-07 Fri
| 4.41
| 4.44
| ###
| 4.44
| 641,586
| 1,424,320
| ###
| ###
| 0.3 |
2019-Jun-06 Thu
| ###
| 4.45
| ###
| 4.4
| 634,978
| 1,412,826
| 85.5
| 85.5
| 0.3 |
2019-Jun-05 Wed
| 4.2
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| 4.29
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2019-Jun-03 Mon
| 4.46
| 4.48
| ###
| 4.42
| 1,283,788
| 2,875,685
| 37.8
| 37.8
| 0.3 |
2019-May-31 Fri
| ###
| 4.54
| ###
| 4.5
| 1,125,826
| 2,555,625
| ###
| ###
| ### |
2019-May-30 Thu
| ###
| 4.44
| 4.23
| ###
| 681,071
| 2,952,442
| ###
| ###
| 0.0 |
2019-May-29 Wed
| ###
| 4.42
| ###
| 4.4
| 792,988
| ###
| 85.0
| 85.0
| 0.3 |
2019-May-28 Tue
| ###
| 4.47
| ###
| 4.41
|
|
| ###
| ###
| ### |
2019-May-27 Mon
| 4.41
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| 4.53
| 4.56
| 4.41
| 4.43
| 1,263,220
| 5,665,541
| ###
| ###
| ### |
2019-May-23 Thu
| 4.58
| ###
| 4.52
| 4.53
| 618,973
| 1,398,878
| 22.7
| 22.7
| ### |
2019-May-22 Wed
| 4.56
| ###
| 4.54
| 4.55
| 1,004,171
| ###
| ###
| ###
| 0.3 |
2019-May-21 Tue
| ###
| 4.75
| 4.58
| 4.59
| 861,889
| ###
| ###
| ###
| 0.3 |
2019-May-20 Mon
| 4.81
| 4.82
| ###
| 4.81
| 591,643
| 1,425,859
| 72.1
| 72.1
| ### |
2019-May-17 Fri
| 4.79
| 4.85
| 4.775
| 4.8
| 567,788
| 2,732,479
| ###
| ###
| 0.3 |
2019-May-16 Thu
| 4.8
| 4.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-15 Wed
| 4.7
| 4.82
| 4.655
| 4.79
| 990,542
| ###
| 82.6
| 82.6
| 0.3 |
2019-May-14 Tue
| 4.47
| ###
| 4.46
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-13 Mon
| 4.53
| ###
| 4.47
| 4.49
|
|
| ###
| ###
| ### |
2019-May-10 Fri
| 4.55
| ###
| 4.55
| 4.56
| 940,481
| ###
| 70.5
| 70.5
| 0.3 |
2019-May-09 Thu
| ###
| ###
| 4.52
| 4.58
|
|
| 23.9
| 23.9
| 0.3 |
2019-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-07 Tue
| 4.74
| 4.89
| 4.71
| 4.71
|
|
| ###
| ###
| ### |
2019-May-06 Mon
| 4.85
| 4.86
| 4.74
| 4.75
| 1,986,429
| 9,534,859
| ###
| ###
| ### |
2019-May-03 Fri
| 4.89
| ###
| 4.85
| 4.87
| 568,051
| 1,377,523
| ###
| ###
| 0.3 |
2019-May-02 Thu
| 4.88
| 4.925
| 4.83
| 4.87
| 673,183
| 3,283,450
| 35.9
| 35.9
| 0.3 |
2019-May-01 Wed
| ###
| ###
| 4.82
| 4.88
|
|
| ###
| ###
| 0.3 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
| 849,223
| 0
| 23.3
| 23.3
| 0.0 |
2019-Apr-29 Mon
| 4.8
| ###
| 4.8
| 4.89
| 2,785,488
| 6,685,171
| ###
| ###
| ### |
2019-Apr-26 Fri
| 4.57
| 4.79
| 4.54
| 4.79
| 1,033,943
| 4,823,344
| ###
| ###
| 0.3 |
2019-Apr-24 Wed
| ###
| ###
| 4.54
| 4.57
|
|
| ###
| ###
| ### |
2019-Apr-23 Tue
| 4.48
| 4.57
| 4.45
| 4.57
| 1,268,741
| 5,722,021
| 84.9
| 84.9
| ### |
2019-Apr-18 Thu
| 4.58
| 4.58
| 4.43
| 4.48
|
|
| ###
| ###
| ### |
2019-Apr-17 Wed
| ###
| 4.71
| 4.54
| 4.56
| 959,985
| ###
| 20.3
| 20.3
| 0.3 |
2019-Apr-16 Tue
| 4.52
| ###
| 4.48
| 4.59
| 871,149
| 1,951,373
| 83.2
| 83.2
| 0.3 |
2019-Apr-15 Mon
| 4.55
| ###
| 4.5
| 4.54
|
|
| ###
| ###
| 0.3 |
2019-Apr-12 Fri
| 4.42
| 4.54
| 4.42
| 4.53
|
|
| 86.1
| 86.1
| ### |
2019-Apr-11 Thu
| 4.4
| 4.48
| 4.4
| 4.41
| 419,273
| 1,861,572
| ###
| ###
| ### |
2019-Apr-10 Wed
| ###
| 4.46
| 4.325
| 4.42
| 813,679
| 3,574,085
| ###
| ###
| 0.3 |
2019-Apr-09 Tue
| 4.4
| 4.43
| ###
| ###
| 486,272
| ###
| 25.6
| 25.6
| 0.0 |
2019-Apr-08 Mon
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| ###
| ###
| 4.27
| 4.29
|
|
| ###
| ###
| ### |
2019-Apr-04 Thu
| 4.49
| 4.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| 4.52
| 4.55
| 4.45
| 4.46
|
|
| 20.3
| 20.3
| 0.3 |
2019-Apr-02 Tue
| 4.45
| 4.55
| 4.45
| 4.47
|
|
| ###
| ###
| ### |
2019-Apr-01 Mon
| 4.41
| 4.45
| ###
| 4.43
|
|
| 72.2
| 72.2
| ### |
2019-Mar-29 Fri
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| 4.26
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2019-Mar-27 Wed
| 4.4
| 4.4
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| ###
| 4.44
| ###
| 4.42
| 763,720
| 1,695,458
| 83.6
| 83.6
| 0.3 |
2019-Mar-25 Mon
| 4.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| 4.42
| 4.58
| 4.4
| 4.56
| 1,609,645
| ###
| 90.1
| 90.1
| 0.3 |
2019-Mar-21 Thu
| ###
| 4.5
| ###
| ###
| 1,516,155
| 3,411,348
| 85.9
| 85.9
| 0.0 |
2019-Mar-20 Wed
| ###
| 4.4
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| 4.245
| 4.28
|
|
| 23.2
| 23.2
| 0.3 |
2019-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
| 1,005,951
| 0
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| 4.085
| ###
| 812,352
| 1,659,228
| ###
| ###
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| 3.985
| ###
| 975,044
| 1,942,775
| 79.9
| 79.9
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| ###
| ###
| 3,313,359
| 0
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| ###
| ###
| 635,188
| 0
| 30.1
| 30.1
| 0.0 |
2019-Mar-08 Fri
| 4.22
| 4.27
| 4.085
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2019-Mar-07 Thu
| 4.21
| 4.28
| ###
| 4.27
| 691,176
| ###
| 84.2
| 84.2
| ### |
2019-Mar-06 Wed
| ###
| 4.28
| ###
| 4.22
|
|
| 85.8
| 85.8
| ### |
2019-Mar-05 Tue
| 4.26
| 4.27
| ###
| ###
| 1,626,427
| 3,472,421
| 13.5
| 13.5
| 0.0 |
2019-Mar-04 Mon
| 4.21
| ###
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
2019-Mar-01 Fri
| ###
| 4.29
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2019-Feb-28 Thu
| ###
| 4.185
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2019-Feb-27 Wed
| 4.28
| 4.43
| 4.175
| 4.2
|
|
| 16.5
| 16.5
| ### |
2019-Feb-26 Tue
| ###
| ###
| ###
| 4.21
|
|
| ###
| ###
| ### |
2019-Feb-25 Mon
| 3.7
| ###
| ###
| ###
|
|
| 97.7
| 97.7
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| 3.48
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2019-Feb-21 Thu
| 3.46
| ###
| 3.455
| ###
| 656,672
| ###
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| 3.47
| 3.55
| 3.4
| 3.43
| 714,842
| 2,484,075
| ###
| ###
| 0.2 |
2019-Feb-19 Tue
| 3.5
| 3.5
| 3.445
| 3.48
|
|
| 31.6
| 31.6
| 0.2 |
2019-Feb-18 Mon
| 3.55
| ###
| 3.43
| 3.45
|
|
| 15.1
| 15.1
| ### |
2019-Feb-15 Fri
| ###
| ###
| ###
| 3.51
| 588,384
| 0
| 11.4
| 11.4
| ### |
2019-Feb-14 Thu
| ###
| ###
| 3.56
| ###
| 673,521
| ###
| 69.4
| 69.4
| 0.0 |
2019-Feb-13 Wed
| 3.5
| ###
| 3.45
| 3.59
| 1,022,247
| 1,763,376
| ###
| ###
| ### |
2019-Feb-11 Mon
| 3.42
| ###
| ###
| 3.41
| 659,321
| 0
| ###
| ###
| ### |
2019-Feb-08 Fri
| 3.4
| 3.43
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2019-Feb-07 Thu
| 3.49
| 3.54
| 3.4
| 3.43
|
|
| 15.7
| 15.7
| 0.2 |
2019-Feb-06 Wed
| 3.41
| 3.55
| 3.41
| 3.5
| 1,035,142
| ###
| ###
| ###
| 0.3 |
2019-Feb-04 Mon
| ###
| 3.47
| ###
| 3.46
| 932,982
| 1,618,723
| 91.8
| 91.8
| 0.2 |
2019-Feb-01 Fri
| ###
| ###
| 3.26
| ###
| 705,082
| 1,149,283
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| 3.25
| ###
| ###
| ###
| 1,016,574
| 0
| 87.0
| 87.0
| 0.0 |
2019-Jan-30 Wed
| 3.27
| ###
| 3.22
| 3.24
| 808,329
| ###
| ###
| ###
| ### |
2019-Jan-29 Tue
| 3.26
| ###
| 3.22
| 3.25
| 3,648,641
| ###
| ###
| ###
| 0.2 |
2019-Jan-25 Fri
| 3.24
| 3.27
| 3.22
| 3.27
| 776,477
| ###
| 74.6
| 74.6
| ### |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
| 1,334,989
| 0
| 91.4
| 91.4
| 0.0 |
2019-Jan-09 Wed
| ###
| 3
| ###
| ###
| 1,084,452
| 1,626,678
| 64.6
| 64.6
| 0.0 |
2019-Jan-04 Fri
| 2.85
| 2.85
| 2.74
| 2.77
| 597,276
| 1,669,386
| ###
| ###
| 0.2 |
2019-Jan-03 Thu
| 2.75
| 2.885
| 2.75
| 2.85
|
|
| ###
| ###
| ### |
2019-Jan-02 Wed
| 2.8
| 2.88
| 2.775
| 2.78
|
|
| ###
| ###
| 0.2 |
2018-Dec-28 Fri
| 2.79
| 2.85
| 2.73
| 2.83
|
|
| 78.2
| 78.2
| 0.2 |
2018-Dec-27 Thu
| 2.8
| 2.83
| 2.73
| 2.75
| 512,547
| 1,424,880
| ###
| ###
| ### |
2018-Dec-20 Thu
| ###
| ###
| 2.8
| 2.81
|
|
| 13.5
| 13.5
| ### |
2018-Dec-19 Wed
| 3.2
| 3.2
| ###
| ###
| 1,050,474
| 1,680,758
| 6.5
| 6.5
| 0.0 |
2018-Dec-14 Fri
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| 2.86
| ###
| 2.845
| ###
| 972,125
| 1,382,847
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| ###
| 3
| 2.85
| 2.86
| 1,427,780
| 4,176,256
| ###
| ###
| 0.2 |
2018-Dec-10 Mon
| ###
| ###
| 2.88
| ###
| 910,579
| ###
| 20.6
| 20.6
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| 3.085
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2018-Dec-06 Thu
| 3.24
| 3.24
| ###
| ###
| 1,055,477
| 1,709,872
| 15.3
| 15.3
| 0.0 |
2018-Dec-05 Wed
| ###
| 3.25
| ###
| 3.24
| 2,178,623
| ###
| ###
| ###
| ### |
2018-Dec-04 Tue
| ###
| 3.26
| 3.155
| 3.25
| 1,118,972
| ###
| ###
| ###
| 0.2 |
2018-Dec-03 Mon
| ###
| 3.24
| ###
| ###
| 909,854
| ###
| 63.6
| 63.6
| 0.0 |
2018-Nov-30 Fri
| ###
| 3.185
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| 3.21
| 3.25
| ###
| 3.21
|
|
| ###
| ###
| ### |
2018-Nov-12 Mon
| 3.22
| 3.27
| ###
| 3.27
| 675,028
| 1,103,670
| 83.0
| 83.0
| ### |
2018-Nov-09 Fri
| ###
| 3.22
| ###
| 3.21
|
|
| ###
| ###
| ### |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
| 948,045
| 0
| 88.6
| 88.6
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
| 687,343
| 0
| 65.2
| 65.2
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2018-Nov-02 Fri
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
| 2,445,379
| 0
| 78.9
| 78.9
| 0.0 |
2018-Oct-31 Wed
| 3
| ###
| ###
| 3
| 1,164,477
| 0
| ###
| ###
| 0.2 |
2018-Oct-30 Tue
| ###
| ###
| 2.89
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| 2.87
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2018-Oct-26 Fri
| 2.89
| ###
| 2.845
| ###
| 2,179,750
| ###
| 78.3
| 78.3
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| 2.84
| 2.85
|
|
| 25.7
| 25.7
| ### |
2018-Oct-24 Wed
| ###
| ###
| 2.975
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
| 1,011,984
| 0
| 85.0
| 85.0
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| 3.22
| 3.145
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2018-Oct-17 Wed
| ###
| 3.23
| ###
| 3.23
| 1,156,624
| 1,867,947
| 81.1
| 81.1
| ### |
2018-Oct-16 Tue
| 3.23
| 3.25
| ###
| ###
| 1,453,743
| ###
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| 3.23
| 3.25
| ###
| ###
| 1,788,678
| ###
| 28.9
| 28.9
| 0.0 |
2018-Oct-12 Fri
| ###
| 3.23
| ###
| 3.22
| 2,327,623
| ###
| 87.1
| 87.1
| 0.2 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
| 2,122,653
| 0
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| ###
| 3.46
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2018-Oct-09 Tue
| 3.51
| 3.53
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| 3.54
| 3.55
| 620,544
| ###
| ###
| ###
| ### |
2018-Oct-05 Fri
| 3.59
| ###
| 3.58
| ###
| 1,042,875
| 1,866,746
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| 3.59
| 3.59
|
|
| 23.2
| 23.2
| ### |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
| 2,096,447
| 0
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| 3.59
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| 3.5
| ###
| 3.5
| 3.59
|
|
| 87.0
| 87.0
| ### |
2018-Sep-27 Thu
| ###
| 3.43
| ###
| 3.42
| 2,825,976
| 4,846,548
| ###
| ###
| 0.2 |
2018-Sep-26 Wed
| ###
| 3.275
| ###
| 3.24
|
|
| 89.0
| 89.0
| ### |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
| 2,029,827
| 0
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| ###
| 3.155
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2018-Sep-18 Tue
| 3.2
| 3.23
| ###
| ###
| 2,303,948
| 3,720,876
| 16.4
| 16.4
| 0.0 |
2018-Sep-17 Mon
| ###
| 3.24
| ###
| 3.23
| 1,376,659
| 2,230,187
| ###
| ###
| ### |
2018-Sep-14 Fri
| ###
| 3.24
| ###
| 3.2
| 1,318,658
| 2,136,225
| 66.6
| 66.6
| 0.2 |
2018-Sep-13 Thu
| 3.25
| 3.26
| ###
| 3.2
| 1,020,054
| 1,662,688
| 19.0
| 19.0
| 0.2 |
2018-Sep-12 Wed
| 3.28
| ###
| 3.23
| 3.25
| 952,170
| 1,537,754
| 26.0
| 26.0
| 0.2 |
2018-Sep-11 Tue
| 3.29
| ###
| 3.25
| ###
| 832,985
| ###
| 73.3
| 73.3
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| 3.28
| ###
| 957,478
| ###
| 22.8
| 22.8
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
| 1,049,452
| 0
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| 3.45
| 3.455
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2018-Sep-05 Wed
| 3.49
| 3.51
| 3.46
| 3.49
| 1,677,728
| 5,846,882
| ###
| ###
| ### |
2018-Sep-04 Tue
| 3.5
| 3.52
| 3.45
| 3.47
| 922,586
| ###
| 27.3
| 27.3
| 0.2 |
2018-Sep-03 Mon
| 3.54
| 3.59
| 3.45
| 3.46
| 828,423
| 2,916,048
| 20.7
| 20.7
| 0.2 |
2018-Aug-31 Fri
| 3.55
| 3.585
| 3.51
| 3.52
| 1,223,240
| 4,339,443
| ###
| ###
| ### |
2018-Aug-30 Thu
| 3.55
| 3.59
| 3.49
| 3.57
| 1,527,024
| ###
| ###
| ###
| 0.3 |
2018-Aug-29 Wed
| ###
| ###
| 3.55
| 3.57
| 1,266,525
| 2,248,081
| ###
| ###
| 0.3 |
2018-Aug-28 Tue
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| 3.78
| 3.78
| ###
| ###
| 1,725,825
| ###
| 9.8
| 9.8
| 0.0 |
2018-Aug-24 Fri
| ###
| 3.86
| ###
| 3.71
|
|
| ###
| ###
| ### |
2018-Aug-23 Thu
| 3.59
| ###
| 3.555
| ###
| 3,722,370
| ###
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| 3.5
| ###
| 3.5
| 3.58
|
|
| ###
| ###
| 0.3 |
2018-Aug-21 Tue
| 3.41
| 3.56
| ###
| 3.53
| 2,629,140
| ###
| ###
| ###
| 0.3 |
2018-Aug-20 Mon
| 3.52
| 3.54
| 3.23
| 3.46
| 3,201,744
| ###
| ###
| ###
| 0.2 |
2018-Aug-17 Fri
| 3.46
| 3.53
| 3.46
| 3.51
|
|
| ###
| ###
| ### |
2018-Aug-16 Thu
| 3.49
| 3.51
| 3.45
| 3.46
| 826,170
| 2,875,071
| 30.3
| 30.3
| 0.2 |
2018-Aug-15 Wed
| 3.47
| ###
| 3.44
| 3.44
|
|
| 30.2
| 30.2
| 0.2 |
2018-Aug-14 Tue
| 3.4
| 3.48
| ###
| 3.44
|
|
| 79.8
| 79.8
| 0.2 |
2018-Aug-13 Mon
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
| 1,492,247
| 0
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2018-Aug-08 Wed
| 3.25
| ###
| 3.24
| 3.29
| 873,641
| ###
| ###
| ###
| ### |
2018-Aug-07 Tue
| 3.28
| ###
| 3.225
| 3.24
|
|
| 27.0
| 27.0
| ### |
2018-Aug-06 Mon
| ###
| ###
| 3.28
| 3.29
| 842,077
| ###
| ###
| ###
| ### |
2018-Aug-03 Fri
| 3.27
| ###
| 3.25
| ###
| 1,380,425
| ###
| 80.8
| 80.8
| 0.0 |
2018-Aug-02 Thu
| 3.21
| 3.27
| 3.2
| 3.24
|
|
| 83.5
| 83.5
| ### |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
| 667,983
| 0
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 3.23
| 3.24
| 3.125
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| 3.27
| 3.29
| 3.22
| 3.23
| 573,743
| ###
| 26.1
| 26.1
| ### |
2018-Jul-27 Fri
| 3.25
| ###
| 3.22
| ###
| 582,556
| ###
| 82.9
| 82.9
| 0.0 |
2018-Jul-26 Thu
| 3.26
| 3.26
| ###
| 3.22
| 468,622
| 763,853
| ###
| ###
| 0.2 |
2018-Jul-25 Wed
| 3.24
| 3.29
| ###
| 3.26
|
|
| 77.8
| 77.8
| 0.2 |
2018-Jul-24 Tue
| 3.22
| 3.25
| ###
| 3.22
| 1,341,489
| ###
| ###
| ###
| 0.2 |
2018-Jul-23 Mon
| 3.24
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| 3.22
| 3.26
| 3.2
| 3.24
| 672,484
| 2,172,123
| 74.0
| 74.0
| ### |
2018-Jul-19 Thu
| 3.28
| ###
| ###
| 3.23
|
|
| 19.6
| 19.6
| ### |
2018-Jul-18 Wed
| 3.29
| ###
| 3.24
| 3.27
|
|
| 26.2
| 26.2
| ### |
2018-Jul-17 Tue
| 3.29
| ###
| 3.22
| 3.27
|
|
| 36.4
| 36.4
| ### |
2018-Jul-16 Mon
| 3.24
| ###
| 3.23
| 3.27
|
|
| ###
| ###
| ### |
2018-Jul-13 Fri
| ###
| 3.25
| ###
| 3.23
| 800,586
| 1,300,952
| 84.9
| 84.9
| ### |
2018-Jul-12 Thu
| ###
| 3.22
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
| 1,087,184
| 0
| 35.3
| 35.3
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
| 1,327,624
| 0
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| 3
| ###
| 2.955
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-03 Tue
| ###
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| ###
| 3.2
| ###
| ###
| 920,553
| 1,472,884
| 37.3
| 37.3
| 0.0 |
2018-Jun-29 Fri
| ###
| 3.2
| ###
| ###
| 1,506,187
| ###
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 3.27
| 3.28
| 3.145
| ###
| 1,850,483
| 5,944,676
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| 3.25
| 3.27
| 1,760,452
| ###
| 24.9
| 24.9
| ### |
2018-Jun-26 Tue
| 3.26
| ###
| 3.24
| ###
| 1,394,252
| 2,258,688
| 83.2
| 83.2
| 0.0 |
2018-Jun-25 Mon
| 3.28
| ###
| 3.27
| ###
| 1,498,245
| ###
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| 3.25
| 3.28
|
|
| 32.1
| 32.1
| 0.2 |
2018-Jun-21 Thu
| 3.29
| 3.355
| 3.28
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2018-Jun-20 Wed
| 3.27
| 3.29
| ###
| 3.28
| 1,690,483
| 2,780,844
| ###
| ###
| 0.2 |
2018-Jun-19 Tue
| ###
| 3.275
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| 3.075
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| ###
| 3
| 2,022,388
| 0
| ###
| ###
| 0.2 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| 2.86
| ###
| 2.86
| ###
| 2,040,574
| 2,918,020
| 87.7
| 87.7
| 0.0 |
2018-Jun-05 Tue
| 2.81
| 2.875
| 2.8
| 2.86
|
|
| 86.3
| 86.3
| 0.2 |
2018-Jun-04 Mon
| 2.7
| 2.82
| ###
| 2.82
|
|
| ###
| ###
| ### |
2018-Jun-01 Fri
| ###
| 2.71
| 2.625
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2018-May-31 Thu
| ###
| 2.685
| 2.585
| ###
| 919,173
| 2,422,020
| 75.7
| 75.7
| 0.0 |
2018-May-30 Wed
| ###
| 2.655
| 2.56
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2018-May-29 Tue
| ###
| ###
| ###
| ###
| 948,673
| 0
| 70.7
| 70.7
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-25 Fri
| 2.55
| 2.645
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-24 Thu
| 2.45
| 2.51
| 2.43
| 2.51
|
|
| ###
| ###
| ### |
2018-May-23 Wed
| 2.5
| 2.5
| 2.45
| 2.47
| 371,086
| ###
| 25.5
| 25.5
| ### |
2018-May-22 Tue
| 2.49
| 2.51
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2018-May-21 Mon
| 2.46
| 2.57
| 2.46
| 2.51
|
|
| ###
| ###
| ### |
2018-May-18 Fri
| 2.58
| 2.58
| 2.46
| 2.46
| 1,033,221
| ###
| ###
| ###
| 0.2 |
2018-May-17 Thu
| 2.57
| 2.59
| 2.54
| 2.56
| 544,259
| 1,396,024
| ###
| ###
| 0.2 |
2018-May-16 Wed
| ###
| ###
| ###
| 2.58
|
|
| 28.2
| 28.2
| 0.2 |
2018-May-15 Tue
| ###
| ###
| 2.59
| 2.59
| 434,883
| 563,173
| 37.7
| 37.7
| 0.2 |
2018-May-14 Mon
| 2.58
| ###
| 2.56
| 2.59
|
|
| 72.7
| 72.7
| 0.2 |
2018-May-11 Fri
| ###
| ###
| 2.545
| 2.56
|
|
| 19.4
| 19.4
| 0.2 |
2018-May-10 Thu
| ###
| ###
| 2.55
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2018-May-09 Wed
| ###
| ###
| 2.555
| 2.58
| 635,287
| 811,579
| 21.4
| 21.4
| 0.2 |
2018-May-08 Tue
| 2.59
| ###
| 2.56
| ###
| 2,059,476
| 2,636,129
| 73.9
| 73.9
| 0.0 |
2018-May-07 Mon
| ###
| ###
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2018-May-04 Fri
| ###
| ###
| ###
| 2.59
|
|
| 26.6
| 26.6
| 0.2 |
2018-May-03 Thu
| 2.58
| ###
| 2.54
| 2.56
|
|
| 27.0
| 27.0
| 0.2 |
2018-May-02 Wed
| 2.49
| ###
| 2.475
| 2.56
| 1,178,922
| ###
| ###
| ###
| 0.2 |
2018-May-01 Tue
| 2.41
| 2.49
| 2.41
| 2.45
| 1,074,359
| 2,632,179
| ###
| ###
| 0.2 |
2018-Apr-30 Mon
| 2.49
| 2.49
| ###
| 2.41
| 6,120,480
| ###
| ###
| ###
| 0.2 |
2018-Apr-27 Fri
| 2.4
| ###
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2018-Apr-26 Thu
| ###
| ###
| 2.26
| 2.26
| 6,331,345
| ###
| ###
| ###
| ### |
2018-Apr-24 Tue
| ###
| ###
| 2.26
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2018-Apr-23 Mon
| 2.45
| 2.45
| ###
| ###
| 979,820
| 1,200,279
| 10.3
| 10.3
| 0.0 |
2018-Apr-20 Fri
| 2.42
| 2.47
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2018-Apr-19 Thu
| 2.41
| 2.44
| ###
| 2.42
| 556,883
| ###
| ###
| ###
| 0.2 |
2018-Apr-18 Wed
| 2.4
| 2.42
| ###
| 2.4
| 1,012,281
| ###
| 68.2
| 68.2
| ### |
2018-Apr-17 Tue
| ###
| 2.41
| ###
| ###
| 483,844
| ###
| 70.4
| 70.4
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| ###
| ###
| 1,321,323
| 0
| 70.5
| 70.5
| 0.0 |
2018-Apr-12 Thu
| 2.41
| 2.41
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2018-Apr-11 Wed
| 2.48
| 2.48
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2018-Apr-10 Tue
| 2.54
| 2.54
| 2.46
| 2.49
| 1,427,676
| ###
| 17.3
| 17.3
| 0.2 |
2018-Apr-09 Mon
| 2.55
| ###
| 2.53
| 2.56
|
|
| ###
| ###
| 0.2 |
2018-Apr-06 Fri
| 2.57
| 2.59
| 2.53
| 2.56
| 876,823
| ###
| ###
| ###
| 0.2 |
2018-Apr-05 Thu
| 2.53
| ###
| ###
| 2.57
|
|
| ###
| ###
| ### |
2018-Apr-04 Wed
| 2.51
| 2.54
| 2.485
| 2.5
| 866,880
| ###
| ###
| ###
| 0.2 |
2018-Apr-03 Tue
| 2.56
| ###
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2018-Mar-29 Thu
| 2.59
| ###
| 2.55
| 2.57
| 915,740
| ###
| ###
| ###
| ### |
2018-Mar-28 Wed
| ###
| ###
| 2.59
| ###
| 1,139,921
| ###
| ###
| ###
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
| 874,288
| 0
| 28.6
| 28.6
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
| 646,188
| 0
| ###
| ###
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
| 860,842
| 0
| 31.1
| 31.1
| 0.0 |
2018-Mar-22 Thu
| 2.75
| 2.8
| ###
| 2.7
| 1,210,828
| 1,695,159
| 18.5
| 18.5
| 0.2 |
2018-Mar-21 Wed
| ###
| 2.76
| ###
| 2.74
|
|
| 90.0
| 90.0
| 0.2 |
2018-Mar-20 Tue
| ###
| ###
| 2.58
| ###
| 644,442
| ###
| 74.8
| 74.8
| 0.0 |
2018-Mar-19 Mon
| 2.7
| 2.76
| ###
| ###
| 760,320
| 1,049,241
| 23.1
| 23.1
| 0.0 |
2018-Mar-16 Fri
| ###
| 2.73
| ###
| ###
| 724,689
| ###
| 65.3
| 65.3
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
| 1,141,386
| 0
| 82.5
| 82.5
| 0.0 |
2018-Mar-14 Wed
| 2.59
| ###
| ###
| ###
| 1,196,727
| 0
| 86.0
| 86.0
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| 2.56
| ###
| 1,496,627
| 1,915,682
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| 2.72
| 2.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| 2.76
| ###
| ###
| 935,040
| 1,290,355
| 73.6
| 73.6
| 0.0 |
2018-Mar-08 Thu
| ###
| 2.7
| ###
| ###
| 527,659
| ###
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| 2.78
| 2.78
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2018-Mar-06 Tue
| 2.74
| 2.78
| ###
| 2.77
|
|
| ###
| ###
| 0.2 |
2018-Mar-05 Mon
| 2.7
| 2.76
| 2.7
| 2.72
|
|
| 81.0
| 81.0
| 0.2 |
2018-Mar-02 Fri
| ###
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2018-Mar-01 Thu
| ###
| 2.7
| ###
| ###
| 1,250,957
| ###
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| 2.71
| 2.73
| 2.645
| ###
| 1,465,520
| 3,938,585
| 19.2
| 19.2
| 0.0 |
2018-Feb-27 Tue
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2018-Feb-26 Mon
| ###
| ###
| 2.46
| 2.58
| 2,587,174
| 3,182,224
| 22.7
| 22.7
| 0.2 |
2018-Feb-23 Fri
| 2.5
| 2.86
| ###
| ###
| 5,578,372
| 7,977,071
| 91.6
| 91.6
| 0.0 |
2018-Feb-22 Thu
| 2.89
| ###
| 2.88
| ###
| 1,315,672
| ###
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| 2.87
| ###
| ###
| 2.88
|
|
| 72.1
| 72.1
| 0.2 |
2018-Feb-20 Tue
| 2.81
| 2.89
| 2.81
| 2.87
|
|
| ###
| ###
| ### |
2018-Feb-19 Mon
| 2.77
| 2.87
| 2.755
| 2.86
| 837,389
| 2,355,156
| ###
| ###
| 0.2 |
2018-Feb-16 Fri
| 2.81
| 2.85
| 2.77
| 2.81
|
|
| 71.4
| 71.4
| ### |
2018-Feb-15 Thu
| 2.75
| 2.81
| 2.71
| 2.78
| 555,485
| ###
| ###
| ###
| 0.2 |
2018-Feb-14 Wed
| 2.76
| 2.79
| 2.71
| 2.71
|
|
| 23.5
| 23.5
| ### |
2018-Feb-13 Tue
| ###
| 2.77
| ###
| 2.76
| 576,648
| 798,657
| 87.1
| 87.1
| 0.2 |
2018-Feb-12 Mon
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| 2.7
| ###
| ###
| 624,327
| 842,841
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| 2.73
| ###
| 2.72
| 521,874
| 712,358
| 88.0
| 88.0
| 0.2 |
2018-Feb-07 Wed
| ###
| 2.71
| ###
| ###
| 962,757
| ###
| 74.6
| 74.6
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| 2.78
| 2.83
| 2.77
| 2.79
|
|
| 83.3
| 83.3
| ### |
2018-Feb-02 Fri
| 2.85
| 2.89
| 2.83
| 2.87
|
|
| ###
| ###
| ### |
2018-Feb-01 Thu
| 2.88
| 2.88
| 2.83
| 2.85
| 502,379
| ###
| ###
| ###
| ### |
2018-Jan-31 Wed
| 2.76
| 2.85
| 2.73
| 2.83
|
|
| ###
| ###
| 0.2 |
2018-Jan-30 Tue
| 2.88
| 2.89
| ###
| 2.82
| 676,385
| 977,376
| ###
| ###
| ### |
2018-Jan-29 Mon
| ###
| ###
| 2.88
| 2.89
| 835,483
| ###
| 33.4
| 33.4
| ### |
2018-Jan-25 Thu
| 2.84
| ###
| 2.82
| ###
| 962,143
| 1,356,621
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| 2.82
| 2.84
| 2.77
| 2.84
| 787,841
| ###
| 75.6
| 75.6
| 0.2 |
2018-Jan-23 Tue
| 2.76
| 2.82
| 2.75
| 2.79
|
|
| ###
| ###
| ### |
2018-Jan-22 Mon
| ###
| 2.75
| ###
| 2.74
| 948,574
| 1,304,289
| ###
| ###
| 0.2 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
| 1,232,955
| 0
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| 2.59
| ###
| 2.59
| ###
| 1,800,971
| 2,332,257
| 84.4
| 84.4
| 0.0 |
2018-Jan-17 Wed
| 2.56
| ###
| 2.51
| 2.57
| 865,172
| ###
| 75.9
| 75.9
| ### |
2018-Jan-16 Tue
| ###
| ###
| ###
| 2.59
|
|
| ###
| ###
| 0.2 |
2018-Jan-15 Mon
| 2.72
| 2.72
| ###
| ###
| 852,956
| 1,160,020
| 24.8
| 24.8
| 0.0 |
2018-Jan-12 Fri
| 2.77
| 2.77
| 2.72
| 2.72
| 549,049
| ###
| 16.2
| 16.2
| 0.2 |
2018-Jan-11 Thu
| 2.74
| 2.76
| 2.71
| 2.75
| 405,251
| ###
| 77.1
| 77.1
| ### |
2018-Jan-02 Tue
| 2.79
| 2.82
| 2.78
| 2.8
| 759,187
| 2,125,723
| ###
| ###
| 0.2 |
2017-Dec-29 Fri
| 2.78
| 2.8
| 2.75
| 2.77
| 311,854
| ###
| 29.0
| 29.0
| 0.2 |
2017-Dec-28 Thu
| 2.81
| 2.82
| 2.74
| 2.76
|
|
| ###
| ###
| 0.2 |
2017-Dec-27 Wed
| 2.74
| 2.81
| 2.74
| 2.79
| 638,244
| 1,771,127
| ###
| ###
| ### |
2017-Dec-22 Fri
| ###
| 2.78
| ###
| 2.75
| 651,040
| 904,945
| ###
| ###
| ### |
2017-Dec-21 Thu
| 2.7
| 2.71
| ###
| 2.7
| 1,406,447
| ###
| 63.1
| 63.1
| 0.2 |
2017-Dec-20 Wed
| ###
| 2.73
| ###
| 2.73
| 1,218,220
| 1,662,870
| ###
| ###
| ### |
2017-Dec-19 Tue
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| 2.56
| ###
| 353,085
| 451,948
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| 2.545
| ###
| 617,776
| ###
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| 2.52
| 2.56
| 2.5
| 2.56
|
|
| 80.8
| 80.8
| 0.2 |
2017-Dec-07 Thu
| 2.45
| 2.53
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
2017-Dec-06 Wed
| 2.48
| 2.5
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2017-Dec-05 Tue
| ###
| ###
| 2.49
| 2.51
|
|
| ###
| ###
| ### |
2017-Dec-04 Mon
| ###
| ###
| 2.59
| ###
| 668,447
| ###
| 21.6
| 21.6
| 0.0 |
2017-Dec-01 Fri
| 2.54
| ###
| 2.53
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2017-Nov-30 Thu
| 2.57
| 2.57
| 2.45
| 2.54
| 2,290,788
| 5,749,877
| ###
| ###
| ### |
2017-Nov-29 Wed
| ###
| 2.655
| 2.53
| 2.58
| 1,179,882
| 3,058,844
| 18.9
| 18.9
| 0.2 |
2017-Nov-28 Tue
| 2.59
| ###
| 2.59
| ###
| 870,344
| ###
| 75.4
| 75.4
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| 2.58
| 2.59
| 1,144,955
| ###
| 17.4
| 17.4
| 0.2 |
2017-Nov-24 Fri
| ###
| ###
| 2.56
| ###
| 1,289,475
| 1,650,528
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| 2.76
| 2.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| 2.81
| 2.81
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2017-Nov-20 Mon
| 2.86
| 2.86
| 2.81
| 2.83
| 583,944
| 1,655,481
| 26.9
| 26.9
| 0.2 |
2017-Nov-17 Fri
| ###
| ###
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2017-Nov-16 Thu
| 2.85
| ###
| 2.85
| ###
| 559,446
| ###
| 80.5
| 80.5
| 0.0 |
2017-Nov-15 Wed
| 2.86
| ###
| 2.86
| 2.89
| 517,621
| ###
| ###
| ###
| ### |
2017-Nov-14 Tue
| 2.88
| 2.89
| 2.84
| 2.89
| 442,587
| ###
| ###
| ###
| ### |
2017-Nov-13 Mon
| ###
| ###
| 2.87
| 2.88
|
|
| 23.9
| 23.9
| 0.2 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
| 509,184
| 0
| 67.8
| 67.8
| 0.0 |
2017-Nov-09 Thu
| 2.89
| ###
| 2.84
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2017-Nov-07 Tue
| 2.87
| ###
| 2.86
| ###
| 546,246
| ###
| 89.1
| 89.1
| 0.0 |
2017-Nov-06 Mon
| 2.82
| 2.88
| 2.82
| 2.88
|
|
| ###
| ###
| 0.2 |
2017-Nov-03 Fri
| 2.87
| 2.87
| 2.79
| 2.81
| 953,324
| ###
| ###
| ###
| ### |
2017-Nov-02 Thu
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2017-Nov-01 Wed
| 3
| 3
| ###
| ###
| 963,940
| ###
| 15.6
| 15.6
| 0.0 |
2017-Oct-31 Tue
| ###
| 3
| ###
| 3
|
|
| 73.7
| 73.7
| 0.2 |
2017-Oct-30 Mon
| 3
| ###
| ###
| ###
| 1,013,747
| 0
| 26.6
| 26.6
| 0.0 |
2017-Oct-27 Fri
| 3
| ###
| ###
| ###
| 660,528
| 0
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| 2.87
| 3
| 3,393,051
| 4,869,028
| ###
| ###
| 0.2 |
2017-Oct-24 Tue
| 2.82
| ###
| 2.8
| ###
| 928,682
| 1,300,154
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| 2.79
| 2.81
| 2.76
| 2.81
|
|
| 80.4
| 80.4
| ### |
2017-Oct-20 Fri
| 2.75
| 2.78
| 2.7
| 2.77
|
|
| ###
| ###
| 0.2 |
2017-Oct-19 Thu
| 2.79
| 2.79
| 2.74
| 2.75
|
|
| 20.4
| 20.4
| ### |
2017-Oct-18 Wed
| 2.77
| 2.78
| 2.74
| 2.77
| 728,387
| 2,010,348
| 69.7
| 69.7
| 0.2 |
2017-Oct-17 Tue
| 2.79
| 2.82
| 2.76
| 2.76
|
|
| 24.7
| 24.7
| 0.2 |
2017-Oct-16 Mon
| 2.71
| 2.79
| ###
| 2.78
|
|
| ###
| ###
| 0.2 |
2017-Oct-13 Fri
| 2.7
| 2.72
| ###
| 2.7
| 750,653
| 1,020,888
| ###
| ###
| 0.2 |
2017-Oct-12 Thu
| 2.72
| 2.74
| 2.675
| 2.7
|
|
| 23.4
| 23.4
| 0.2 |
2017-Oct-11 Wed
| ###
| 2.74
| 2.655
| 2.72
| 1,082,925
| ###
| 83.4
| 83.4
| 0.2 |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
| 511,589
| 0
| 25.0
| 25.0
| 0.0 |
2017-Oct-09 Mon
| ###
| 2.7
| ###
| ###
| 286,677
| ###
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| 2.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| ###
| 2.7
| ###
| ###
| 828,084
| ###
| 33.4
| 33.4
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
| 559,778
| 0
| 29.6
| 29.6
| 0.0 |
2017-Oct-02 Mon
| ###
| 2.72
| ###
| ###
| 2,020,559
| ###
| 78.3
| 78.3
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
| 476,949
| 0
| 78.1
| 78.1
| 0.0 |
2017-Sep-27 Wed
| 2.59
| ###
| 2.55
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| 2.57
| 2.59
| 788,584
| ###
| 21.6
| 21.6
| 0.2 |
2017-Sep-25 Mon
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| 2.53
| 2.58
|
|
| 24.9
| 24.9
| 0.2 |
2017-Sep-21 Thu
| ###
| ###
| 2.52
| 2.56
| 1,237,876
| 1,559,723
| ###
| ###
| 0.2 |
2017-Sep-20 Wed
| ###
| ###
| 2.55
| ###
| 2,397,323
| 3,056,586
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| 2.7
| ###
| ###
| 1,618,940
| ###
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
| 572,721
| 0
| 75.4
| 75.4
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
| 407,026
| 0
| 29.5
| 29.5
| 0.0 |
2017-Sep-13 Wed
| 2.73
| 2.73
| ###
| ###
| 753,188
| ###
| 14.0
| 14.0
| 0.0 |
2017-Sep-12 Tue
| 2.72
| 2.72
| ###
| 2.72
| 964,483
| ###
| 69.9
| 69.9
| 0.2 |
2017-Sep-11 Mon
| ###
| 2.73
| ###
| 2.7
| 770,945
| ###
| 86.8
| 86.8
| 0.2 |
2017-Sep-08 Fri
| ###
| ###
| 2.59
| ###
| 509,188
| ###
| 70.4
| 70.4
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
| 2,829,920
| 0
| 71.1
| 71.1
| 0.0 |
2017-Sep-06 Wed
| 2.55
| ###
| 2.54
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2017-Sep-05 Tue
| 2.53
| 2.58
| 2.49
| 2.57
|
|
| ###
| ###
| ### |
2017-Sep-04 Mon
| 2.59
| 2.59
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2017-Sep-01 Fri
| ###
| ###
| 2.56
| ###
| 1,188,726
| ###
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| 2.45
| ###
| 2.43
| ###
| 1,646,985
| 2,001,086
| 94.1
| 94.1
| 0.0 |
2017-Aug-30 Wed
| 2.47
| 2.47
| 2.41
| 2.42
| 788,276
| ###
| 16.6
| 16.6
| 0.2 |
2017-Aug-29 Tue
| 2.55
| 2.55
| 2.42
| 2.43
| 2,211,944
| 5,496,680
| 7.5
| 7.5
| ### |
2017-Aug-28 Mon
| 2.52
| ###
| 2.52
| 2.56
|
|
| ###
| ###
| 0.2 |
2017-Aug-25 Fri
| 2.25
| 2.51
| 2.21
| 2.5
| 4,916,547
| 11,603,050
| 97.9
| 97.9
| 0.2 |
2017-Aug-24 Thu
| ###
| ###
| ###
| ###
| 6,307,477
| 0
| 3.1
| 3.1
| 0.0 |
2017-Aug-23 Wed
| 2.43
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| 2.43
| 2.44
| ###
| ###
| 997,183
| ###
| 14.9
| 14.9
| 0.0 |
2017-Aug-18 Fri
| ###
| 2.43
| ###
| 2.43
|
|
| 88.9
| 88.9
| ### |
2017-Aug-17 Thu
| ###
| ###
| ###
| ###
| 470,058
| 0
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| 2.4
| 2.4
| ###
| ###
| 966,188
| 1,159,425
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| 2.41
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| ###
| 2.42
| 2.355
| 2.41
| 459,945
| ###
| ###
| ###
| 0.2 |
2017-Aug-11 Fri
| 2.4
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| 2.45
| 2.45
| 2.41
| 2.42
|
|
| 24.6
| 24.6
| 0.2 |
2017-Aug-09 Wed
| 2.45
| 2.49
| 2.4
| 2.42
| 1,040,429
| 2,543,848
| ###
| ###
| 0.2 |
2017-Aug-08 Tue
| 2.44
| 2.48
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2017-Aug-07 Mon
| ###
| 2.44
| ###
| 2.42
| 523,687
| ###
| 86.2
| 86.2
| 0.2 |
2017-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| 2.29
| ###
| 2.29
| ###
| 1,130,172
| 1,294,046
| 81.2
| 81.2
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| 2.285
| 2.29
|
|
| ###
| ###
| ### |
2017-Aug-01 Tue
| ###
| ###
| 2.28
| ###
| 1,138,728
| 1,298,149
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2017-Jul-28 Fri
| 2.45
| 2.45
| ###
| ###
| 1,004,186
| 1,230,127
| 9.4
| 9.4
| 0.0 |
2017-Jul-27 Thu
| 2.4
| 2.49
| 2.4
| 2.45
| 958,650
| ###
| 86.3
| 86.3
| 0.2 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
| 388,340
| 0
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
| 385,425
| 0
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| 2.29
| ###
| 2.29
| ###
| 687,559
| 787,255
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| 2.29
| 2.29
| 1,347,184
| 1,542,525
| ###
| ###
| ### |
2017-Jul-20 Thu
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| ###
| ###
| ###
| ###
| 1,000,676
| 0
| 25.4
| 25.4
| 0.0 |
2017-Jul-18 Tue
| 2.44
| 2.44
| ###
| ###
| 1,207,124
| ###
| 14.4
| 14.4
| 0.0 |
2017-Jul-17 Mon
| 2.44
| 2.46
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2017-Jul-14 Fri
| ###
| 2.46
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2017-Jul-13 Thu
| ###
| 2.4
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2017-Jul-12 Wed
| ###
| 2.41
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2017-Jul-11 Tue
| 2.47
| 2.48
| ###
| 2.4
| 1,706,147
| 2,115,622
| ###
| ###
| ### |
2017-Jul-10 Mon
| 2.53
| 2.58
| 2.47
| 2.47
| 1,267,048
| ###
| 15.0
| 15.0
| ### |
2017-Jul-07 Fri
| 2.59
| 2.59
| 2.51
| 2.52
|
|
| 11.3
| 11.3
| ### |
2017-Jul-06 Thu
| 2.59
| ###
| 2.54
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2017-Jul-05 Wed
| 2.56
| ###
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2017-Jul-04 Tue
| ###
| ###
| 2.545
| 2.57
|
|
| ###
| ###
| ### |
2017-Jul-03 Mon
| 2.58
| ###
| 2.525
| 2.55
| 978,151
| ###
| ###
| ###
| 0.2 |
2017-Jun-30 Fri
| ###
| ###
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2017-Jun-29 Thu
| 2.51
| ###
| 2.5
| ###
| 1,220,655
| ###
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| 2.51
| 2.57
| 2.5
| 2.51
| 1,132,686
| 2,871,359
| ###
| ###
| ### |
2017-Jun-27 Tue
| 2.56
| 2.56
| 2.51
| 2.51
| 759,658
| ###
| ###
| ###
| ### |
2017-Jun-26 Mon
| ###
| ###
| 2.55
| 2.57
|
|
| 20.0
| 20.0
| ### |
2017-Jun-23 Fri
| 2.58
| ###
| 2.56
| 2.59
|
|
| 74.3
| 74.3
| 0.2 |
2017-Jun-22 Thu
| 2.57
| ###
| 2.55
| 2.57
| 1,766,927
| ###
| ###
| ###
| ### |
2017-Jun-21 Wed
| ###
| ###
| 2.58
| 2.58
| 723,342
| ###
| ###
| ###
| 0.2 |
2017-Jun-20 Tue
| ###
| ###
| 2.57
| ###
| 1,200,022
| 1,542,028
| 26.3
| 26.3
| 0.0 |
2017-Jun-19 Mon
| 2.7
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| 2.57
| ###
| 2,143,250
| 2,754,076
| 80.5
| 80.5
| 0.0 |
2017-Jun-15 Thu
| 2.57
| 2.58
| 2.5
| 2.54
| 2,532,786
| 6,433,276
| ###
| ###
| ### |
2017-Jun-14 Wed
| 2.56
| ###
| 2.56
| ###
| 1,148,259
| 1,469,771
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| 2.5
| 2.53
| 2.46
| 2.53
|
|
| ###
| ###
| ### |
2017-Jun-09 Fri
| 2.55
| 2.55
| 2.41
| 2.51
|
|
| 17.7
| 17.7
| ### |
2017-Jun-08 Thu
| ###
| ###
| 2.53
| 2.57
|
|
| ###
| ###
| ### |
2017-Jun-07 Wed
| ###
| 2.72
| ###
| ###
| 1,491,074
| ###
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| 2.75
| 2.78
| ###
| ###
| 1,516,688
| ###
| 14.6
| 14.6
| 0.0 |
2017-Jun-05 Mon
| 2.78
| 2.79
| 2.76
| 2.78
| 613,224
| ###
| ###
| ###
| 0.2 |
2017-Jun-02 Fri
| 2.82
| 2.83
| 2.77
| 2.77
|
|
| 16.5
| 16.5
| 0.2 |
2017-Jun-01 Thu
| 2.83
| 2.87
| 2.8
| 2.8
| 687,126
| ###
| 22.3
| 22.3
| 0.2 |
2017-May-31 Wed
| 2.8
| 2.88
| 2.79
| 2.82
|
|
| ###
| ###
| ### |
2017-May-30 Tue
| 2.83
| 2.83
| 2.78
| 2.8
|
|
| 22.9
| 22.9
| 0.2 |
2017-May-29 Mon
| 2.85
| 2.89
| 2.83
| 2.83
| 1,560,255
| 4,462,329
| ###
| ###
| 0.2 |
2017-May-26 Fri
| ###
| ###
| 2.83
| 2.85
| 854,023
| 1,208,442
| ###
| ###
| ### |
2017-May-25 Thu
| ###
| ###
| 2.88
| 2.88
| 507,272
| 730,471
| ###
| ###
| 0.2 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2017-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2017-May-19 Fri
| ###
| ###
| 2.88
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2017-May-18 Thu
| ###
| ###
| 2.89
| ###
| 961,553
| 1,389,444
| 22.0
| 22.0
| 0.0 |
2017-May-17 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2017-May-16 Tue
| ###
| ###
| ###
| ###
| 528,254
| 0
| ###
| ###
| 0.0 |
2017-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-12 Fri
| 3.21
| 3.23
| ###
| ###
| 384,740
| 621,355
| 17.7
| 17.7
| 0.0 |
2017-May-11 Thu
| ###
| 3.4
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| 96.6
| 96.6
| 0.0 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
| 632,087
| 0
| ###
| ###
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2017-May-05 Fri
| ###
| ###
| ###
| ###
| 453,289
| 0
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
| 995,151
| 0
| ###
| ###
| 0.0 |
2017-May-03 Wed
| ###
| 3.25
| ###
| ###
| 938,853
| ###
| 26.2
| 26.2
| 0.0 |
2017-May-02 Tue
| ###
| ###
| ###
| ###
| 528,386
| 0
| 80.5
| 80.5
| 0.0 |
2017-May-01 Mon
| ###
| ###
| ###
| ###
| 549,776
| 0
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| ###
| ###
| 679,459
| 0
| ###
| ###
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
| 862,321
| 0
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| ###
| 3.125
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| 3
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| ###
| ###
| 567,657
| 0
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| ###
| 3.085
| ###
| ###
| 1,026,122
| ###
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| ###
| ###
| 572,448
| 0
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
| 603,320
| 0
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
| 802,487
| 0
| 20.3
| 20.3
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
| 970,676
| 0
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
| 879,070
| 0
| 75.4
| 75.4
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
| 1,335,945
| 0
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| 3.2
| 3.2
| ###
| 3.2
|
|
| 69.2
| 69.2
| 0.2 |
2017-Mar-29 Wed
| ###
| 3.23
| ###
| 3.2
| 583,655
| ###
| 70.6
| 70.6
| 0.2 |
2017-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| ###
| ###
| ###
| ###
| 1,588,082
| 0
| 86.6
| 86.6
| 0.0 |
2017-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
| 877,844
| 0
| 89.1
| 89.1
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
| 538,181
| 0
| 85.0
| 85.0
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| ###
| ###
| 1,118,270
| 0
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| ###
| ###
| 545,887
| 0
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| ###
| ###
| 906,550
| 0
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| 3
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2017-Mar-09 Thu
| ###
| 3
| ###
| 3
|
|
| 88.3
| 88.3
| 0.2 |
2017-Mar-08 Wed
| ###
| ###
| 2.82
| ###
| 1,252,529
| ###
| 77.8
| 77.8
| 0.0 |
2017-Mar-07 Tue
| 2.84
| ###
| 2.84
| ###
| 903,255
| 1,282,622
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| 2.87
| 2.88
| 2.84
| 2.86
|
|
| 32.2
| 32.2
| 0.2 |
2017-Mar-03 Fri
| ###
| ###
| 2.86
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| 2.84
| 2.88
|
|
| 27.5
| 27.5
| 0.2 |
2017-Feb-28 Tue
| 2.83
| ###
| 2.81
| 2.87
|
|
| ###
| ###
| ### |
2017-Feb-27 Mon
| 2.58
| 2.79
| 2.58
| 2.78
|
|
| ###
| ###
| 0.2 |
2017-Feb-24 Fri
| 2.54
| ###
| 2.53
| 2.55
|
|
| 76.6
| 76.6
| 0.2 |
2017-Feb-23 Thu
| ###
| ###
| 2.48
| 2.52
| 1,910,222
| 2,368,675
| 5.6
| 5.6
| ### |
2017-Feb-22 Wed
| ###
| ###
| 2.58
| ###
| 1,430,879
| ###
| 33.7
| 33.7
| 0.0 |
2017-Feb-21 Tue
| 2.85
| 2.85
| ###
| ###
| 1,392,654
| ###
| 5.3
| 5.3
| 0.0 |
2017-Feb-20 Mon
| 2.84
| ###
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2017-Feb-17 Fri
| 2.85
| 2.85
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2017-Feb-16 Thu
| 2.77
| 2.83
| 2.77
| 2.81
|
|
| 83.4
| 83.4
| ### |
2017-Feb-15 Wed
| 2.89
| ###
| 2.75
| 2.78
| 1,348,858
| 1,854,679
| 9.7
| 9.7
| 0.2 |
2017-Feb-14 Tue
| 2.87
| ###
| 2.87
| 2.89
| 471,540
| 676,659
| 76.1
| 76.1
| ### |
2017-Feb-13 Mon
| 2.85
| 2.88
| 2.85
| 2.88
| 426,722
| 1,222,558
| ###
| ###
| 0.2 |
2017-Feb-10 Fri
| 2.87
| ###
| 2.86
| 2.88
|
|
| ###
| ###
| 0.2 |
2017-Feb-09 Thu
| 2.89
| ###
| 2.86
| 2.88
| 348,355
| 498,147
| ###
| ###
| 0.2 |
2017-Feb-08 Wed
| ###
| ###
| 2.86
| 2.88
|
|
| 23.5
| 23.5
| 0.2 |
2017-Feb-07 Tue
| ###
| ###
| ###
| ###
| 660,758
| 0
| 19.2
| 19.2
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| 2.87
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2017-Feb-03 Fri
| 2.88
| ###
| 2.88
| ###
| 300,483
| ###
| 81.2
| 81.2
| 0.0 |
2017-Feb-02 Thu
| ###
| ###
| 2.875
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2017-Feb-01 Wed
| 2.87
| ###
| 2.8
| 2.88
|
|
| 69.9
| 69.9
| 0.2 |
2017-Jan-31 Tue
| ###
| ###
| 2.87
| 2.88
|
|
| ###
| ###
| 0.2 |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
| 946,177
| 0
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| 3
| ###
| 2.885
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
| 372,527
| 0
| 24.4
| 24.4
| 0.0 |
2017-Jan-12 Thu
| ###
| 3.055
| ###
| 3
|
|
| 21.2
| 21.2
| 0.2 |
2017-Jan-11 Wed
| ###
| ###
| ###
| ###
| 501,581
| 0
| ###
| ###
| 0.0 |
2017-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| ###
| ###
| ###
| ###
| 1,156,653
| 0
| 16.3
| 16.3
| 0.0 |
2017-Jan-06 Fri
| ###
| ###
| ###
| ###
| 550,082
| 0
| ###
| ###
| 0.0 |
|