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
|
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 |
2017-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| ###
| ###
| 717,349
| 0
| ###
| ###
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| 3.075
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2016-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
| 284,786
| 0
| 25.2
| 25.2
| 0.0 |
2016-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-21 Wed
| ###
| ###
| ###
| ###
| 991,178
| 0
| 77.8
| 77.8
| 0.0 |
2016-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2016-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2016-Dec-16 Fri
| ###
| 3.2
| ###
| ###
| 8,313,680
| 13,301,888
| 72.3
| 72.3
| 0.0 |
2016-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2016-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-13 Tue
| ###
| ###
| ###
| ###
| 825,180
| 0
| 28.7
| 28.7
| 0.0 |
2016-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-08 Thu
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| ###
| 3
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2016-Dec-06 Tue
| ###
| ###
| 2.89
| ###
| 1,633,688
| 2,360,679
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| 3.21
| 3.21
| ###
| ###
| 1,238,983
| ###
| 10.4
| 10.4
| 0.0 |
2016-Dec-02 Fri
| ###
| ###
| 3.22
| 3.25
|
|
| 18.7
| 18.7
| 0.2 |
2016-Dec-01 Thu
| ###
| ###
| 3.28
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| 3.23
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2016-Nov-29 Tue
| ###
| ###
| ###
| ###
| 500,686
| 0
| ###
| ###
| 0.0 |
2016-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| ###
| ###
| ###
| 2,707,554
| 0
| 68.1
| 68.1
| 0.0 |
2016-Nov-24 Thu
| 3.41
| 3.44
| ###
| ###
| 367,623
| ###
| 18.3
| 18.3
| 0.0 |
2016-Nov-23 Wed
| ###
| 3.4
| 3.23
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2016-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| 3.27
| ###
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2016-Nov-18 Fri
| 3.23
| 3.27
| ###
| 3.27
|
|
| 82.6
| 82.6
| ### |
2016-Nov-17 Thu
| ###
| 3.28
| ###
| 3.26
| 299,456
| ###
| 85.8
| 85.8
| 0.2 |
2016-Nov-16 Wed
| ###
| 3.2
| ###
| ###
| 659,757
| ###
| 86.1
| 86.1
| 0.0 |
2016-Nov-15 Tue
| 3.2
| 3.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2016-Nov-11 Fri
| ###
| ###
| 3.23
| 3.28
|
|
| 20.0
| 20.0
| 0.2 |
2016-Nov-10 Thu
| ###
| ###
| 3.27
| ###
| 763,170
| 1,247,782
| ###
| ###
| 0.0 |
2016-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| 3.29
| ###
| 3.28
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2016-Nov-07 Mon
| ###
| 3.27
| ###
| 3.24
|
|
| ###
| ###
| ### |
2016-Nov-04 Fri
| ###
| ###
| ###
| ###
| 1,311,825
| 0
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| ###
| 3.2
| ###
| ###
| 809,859
| 1,295,774
| 67.3
| 67.3
| 0.0 |
2016-Nov-02 Wed
| 3.41
| 3.43
| 3.2
| 3.2
|
|
| 6.3
| 6.3
| 0.2 |
2016-Nov-01 Tue
| 3.46
| ###
| ###
| 3.4
| 546,343
| 0
| ###
| ###
| 0.2 |
2016-Oct-31 Mon
| 3.5
| 3.525
| 3.455
| 3.47
|
|
| 25.7
| 25.7
| 0.2 |
2016-Oct-28 Fri
| ###
| 3.53
| ###
| 3.48
|
|
| ###
| ###
| 0.2 |
2016-Oct-27 Thu
| 3.4
| 3.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-26 Wed
| 3.2
| 3.44
| ###
| 3.42
| 1,793,140
| ###
| ###
| ###
| 0.2 |
2016-Oct-25 Tue
| ###
| ###
| 3.045
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2016-Oct-24 Mon
| ###
| ###
| ###
| ###
| 424,950
| 0
| ###
| ###
| 0.0 |
2016-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2016-Oct-20 Thu
| ###
| ###
| ###
| ###
| 507,726
| 0
| 66.6
| 66.6
| 0.0 |
2016-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2016-Oct-18 Tue
| ###
| ###
| 3
| ###
| 959,074
| ###
| ###
| ###
| 0.0 |
2016-Oct-17 Mon
| 3.28
| 3.29
| ###
| ###
| 482,929
| ###
| 10.2
| 10.2
| 0.0 |
2016-Oct-14 Fri
| ###
| ###
| ###
| 3.28
|
|
| 88.1
| 88.1
| 0.2 |
2016-Oct-13 Thu
| 3.21
| 3.27
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2016-Oct-12 Wed
| ###
| 3.27
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2016-Oct-11 Tue
| ###
| ###
| ###
| 3.21
| 745,778
| 0
| ###
| ###
| ### |
2016-Oct-10 Mon
| ###
| ###
| 3.25
| 3.26
|
|
| 14.8
| 14.8
| 0.2 |
2016-Oct-07 Fri
| 3.4
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-06 Thu
| 3.4
| 3.43
| ###
| 3.4
| 442,181
| 758,340
| ###
| ###
| 0.2 |
2016-Oct-05 Wed
| 3.43
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| ###
| 3.45
| ###
| 3.43
| 982,670
| ###
| 87.7
| 87.7
| 0.2 |
2016-Oct-03 Mon
| 3.4
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-30 Fri
| ###
| 3.4
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2016-Sep-29 Thu
| ###
| 3.4
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2016-Sep-28 Wed
| ###
| 3.42
| 3.29
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| 3.21
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-26 Mon
| 3.48
| 3.48
| ###
| ###
| 903,473
| 1,572,043
| ###
| ###
| 0.0 |
2016-Sep-23 Fri
| 3.44
| 3.52
| 3.4
| 3.51
|
|
| 82.3
| 82.3
| ### |
2016-Sep-22 Thu
| 3.53
| 3.53
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2016-Sep-21 Wed
| 3.51
| ###
| 3.5
| 3.52
| 780,442
| 1,365,773
| 69.6
| 69.6
| ### |
2016-Sep-20 Tue
| 3.41
| 3.51
| 3.4
| 3.5
| 970,627
| ###
| 89.1
| 89.1
| 0.3 |
2016-Sep-19 Mon
| 3.41
| 3.42
| 3.4
| 3.42
| 104,276
| 355,581
| 75.1
| 75.1
| 0.2 |
2016-Sep-16 Fri
| ###
| 3.45
| ###
| 3.4
| 1,703,020
| ###
| ###
| ###
| 0.2 |
2016-Sep-15 Thu
| 3.26
| ###
| 3.24
| ###
| 1,227,348
| ###
| 78.4
| 78.4
| 0.0 |
2016-Sep-14 Wed
| ###
| 3.23
| ###
| 3.23
| 721,741
| ###
| 91.0
| 91.0
| ### |
2016-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2016-Sep-12 Mon
| ###
| 3.055
| 3
| ###
| 494,428
| 1,496,880
| 85.7
| 85.7
| 0.0 |
2016-Sep-09 Fri
| ###
| ###
| ###
| ###
| 619,388
| 0
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| ###
| ###
| ###
| ###
| 609,550
| 0
| 80.9
| 80.9
| 0.0 |
2016-Sep-07 Wed
| ###
| ###
| ###
| ###
| 860,220
| 0
| 23.2
| 23.2
| 0.0 |
2016-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2016-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2016-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| ###
| ###
| ###
| ###
| 704,974
| 0
| 87.6
| 87.6
| 0.0 |
2016-Aug-30 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| ###
| ###
| ###
| ###
| 1,415,280
| 0
| ###
| ###
| 0.0 |
2016-Aug-26 Fri
| ###
| ###
| ###
| 3
| 673,857
| 0
| 26.7
| 26.7
| 0.2 |
2016-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-24 Wed
| 2.87
| ###
| 2.82
| 2.89
| 1,369,273
| 1,930,674
| 79.2
| 79.2
| ### |
2016-Aug-23 Tue
| ###
| 3.085
| 2.87
| 2.89
|
|
| ###
| ###
| ### |
2016-Aug-22 Mon
| 2.83
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| 2.78
| ###
| 2.78
| 2.83
|
|
| ###
| ###
| 0.2 |
2016-Aug-18 Thu
| 2.75
| 2.78
| ###
| 2.74
| 824,259
| 1,145,720
| 33.5
| 33.5
| 0.2 |
2016-Aug-17 Wed
| 2.83
| 2.84
| 2.73
| 2.8
| 512,349
| ###
| ###
| ###
| 0.2 |
2016-Aug-16 Tue
| 2.83
| 2.84
| 2.79
| 2.8
| 258,876
| ###
| ###
| ###
| 0.2 |
2016-Aug-15 Mon
| 2.88
| ###
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
2016-Aug-12 Fri
| 2.88
| ###
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2016-Aug-11 Thu
| 2.88
| ###
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2016-Aug-10 Wed
| 2.84
| ###
| 2.82
| 2.88
| 525,841
| ###
| ###
| ###
| 0.2 |
2016-Aug-09 Tue
| 2.75
| 2.86
| 2.74
| 2.83
| 557,246
| 1,560,288
| ###
| ###
| 0.2 |
2016-Aug-08 Mon
| 2.73
| 2.79
| 2.73
| 2.74
|
|
| 73.9
| 73.9
| 0.2 |
2016-Aug-05 Fri
| 2.72
| 2.75
| 2.71
| 2.74
|
|
| ###
| ###
| 0.2 |
2016-Aug-04 Thu
| 2.73
| 2.73
| ###
| 2.72
| 1,979,989
| 2,702,684
| ###
| ###
| 0.2 |
2016-Aug-03 Wed
| 2.74
| 2.74
| 2.7
| 2.72
| 392,547
| 1,067,727
| ###
| ###
| 0.2 |
2016-Aug-02 Tue
| 2.75
| 2.75
| ###
| 2.72
| 561,370
| 771,883
| ###
| ###
| 0.2 |
2016-Aug-01 Mon
| 2.76
| 2.78
| 2.72
| 2.74
| 340,673
| 936,850
| ###
| ###
| 0.2 |
2016-Jul-29 Fri
| 2.78
| 2.79
| 2.73
| 2.74
|
|
| 20.9
| 20.9
| 0.2 |
2016-Jul-28 Thu
| 2.7
| 2.78
| 2.7
| 2.75
|
|
| 81.9
| 81.9
| ### |
2016-Jul-27 Wed
| 2.74
| 2.74
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2016-Jul-26 Tue
| 2.83
| 2.83
| 2.725
| 2.74
|
|
| 14.4
| 14.4
| 0.2 |
2016-Jul-25 Mon
| 2.79
| 2.84
| 2.77
| 2.81
| 920,088
| 2,580,846
| 79.0
| 79.0
| ### |
2016-Jul-22 Fri
| 2.75
| 2.77
| 2.71
| 2.77
| 1,369,326
| 3,751,953
| ###
| ###
| 0.2 |
2016-Jul-21 Thu
| ###
| 2.71
| 2.58
| 2.7
| 2,672,927
| ###
| 89.8
| 89.8
| 0.2 |
2016-Jul-20 Wed
| 2.4
| 2.45
| ###
| 2.45
| 363,479
| ###
| ###
| ###
| 0.2 |
2016-Jul-19 Tue
| ###
| 2.43
| ###
| 2.4
| 559,747
| ###
| 73.9
| 73.9
| ### |
2016-Jul-18 Mon
| ###
| 2.41
| ###
| ###
| 438,424
| ###
| 25.3
| 25.3
| 0.0 |
2016-Jul-15 Fri
| ###
| ###
| ###
| ###
| 218,446
| 0
| 74.2
| 74.2
| 0.0 |
2016-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2016-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2016-Jul-12 Tue
| 2.28
| ###
| 2.27
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2016-Jul-11 Mon
| 2.23
| 2.27
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2016-Jul-08 Fri
| ###
| 2.23
| ###
| 2.21
|
|
| 75.1
| 75.1
| 0.2 |
2016-Jul-07 Thu
| 2.25
| 2.27
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2016-Jul-06 Wed
| ###
| ###
| 2.23
| 2.25
|
|
| 17.8
| 17.8
| ### |
2016-Jul-05 Tue
| ###
| ###
| 2.27
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2016-Jul-04 Mon
| 2.25
| 2.29
| 2.24
| 2.27
| 500,275
| 1,133,122
| ###
| ###
| 0.2 |
2016-Jul-01 Fri
| 2.26
| 2.29
| 2.21
| 2.25
| 541,940
| ###
| ###
| ###
| ### |
2016-Jun-30 Thu
| ###
| 2.24
| ###
| ###
| 593,879
| 665,144
| ###
| ###
| 0.0 |
2016-Jun-29 Wed
| ###
| 2.23
| 2.145
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2016-Jun-28 Tue
| 2.21
| 2.21
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2016-Jun-27 Mon
| ###
| 2.25
| ###
| 2.21
| 838,587
| ###
| 90.9
| 90.9
| 0.2 |
2016-May-26 Thu
| 2.23
| 2.25
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2016-May-25 Wed
| 2.27
| 2.28
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2016-May-24 Tue
| 2.28
| 2.28
| 2.21
| 2.25
| 236,474
| 530,884
| 22.9
| 22.9
| ### |
2016-May-23 Mon
| 2.26
| 2.28
| 2.23
| 2.27
| 239,572
| ###
| ###
| ###
| 0.2 |
2016-May-20 Fri
| 2.26
| 2.26
| 2.2
| 2.21
|
|
| 12.8
| 12.8
| 0.2 |
2016-May-19 Thu
| 2.28
| 2.29
| 2.24
| 2.26
|
|
| 36.7
| 36.7
| ### |
2016-May-18 Wed
| 2.28
| ###
| 2.25
| 2.28
| 485,586
| 546,284
| 74.9
| 74.9
| 0.2 |
2016-May-17 Tue
| 2.28
| ###
| 2.26
| 2.29
|
|
| ###
| ###
| ### |
2016-May-16 Mon
| ###
| ###
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
2016-May-13 Fri
| ###
| 2.47
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-12 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-11 Wed
| ###
| 2.4
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2016-May-10 Tue
| 2.24
| 2.375
| 2.23
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-09 Mon
| 2.24
| 2.25
| 2.21
| 2.25
|
|
| 69.1
| 69.1
| ### |
2016-May-06 Fri
| 2.25
| 2.25
| ###
| 2.23
| 327,076
| ###
| ###
| ###
| ### |
2016-May-05 Thu
| 2.23
| 2.25
| ###
| 2.25
|
|
| 78.7
| 78.7
| ### |
2016-May-04 Wed
| 2.25
| 2.25
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2016-May-03 Tue
| 2.26
| 2.26
| 2.21
| 2.24
|
|
| 26.2
| 26.2
| ### |
2016-May-02 Mon
| 2.21
| 2.255
| 2.2
| 2.23
|
|
| 74.4
| 74.4
| ### |
2016-Apr-29 Fri
| 2.21
| 2.25
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2016-Apr-28 Thu
| ###
| 2.23
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2016-Apr-27 Wed
| 2.25
| 2.27
| ###
| ###
| 491,682
| 558,059
| ###
| ###
| 0.0 |
2016-Apr-26 Tue
| ###
| 2.24
| ###
| 2.23
|
|
| 88.6
| 88.6
| ### |
2016-Apr-22 Fri
| 2.22
| 2.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-21 Thu
| 2.25
| 2.25
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2016-Apr-20 Wed
| 2.26
| ###
| 2.21
| 2.25
|
|
| 32.7
| 32.7
| ### |
2016-Apr-19 Tue
| ###
| ###
| ###
| 2.21
| 1,089,380
| 0
| 9.4
| 9.4
| 0.2 |
2016-Apr-18 Mon
| ###
| ###
| ###
| ###
| 279,827
| 0
| 69.9
| 69.9
| 0.0 |
2016-Apr-15 Fri
| ###
| ###
| 2.29
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| 2.28
| 2.29
|
|
| 25.4
| 25.4
| ### |
2016-Apr-13 Wed
| ###
| ###
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
2016-Apr-12 Tue
| 2.23
| ###
| 2.23
| 2.29
|
|
| 87.7
| 87.7
| ### |
2016-Apr-11 Mon
| ###
| 2.22
| ###
| 2.22
|
|
| 82.3
| 82.3
| 0.2 |
2016-Apr-08 Fri
| ###
| ###
| ###
| ###
| 1,319,220
| 0
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2016-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2016-Apr-05 Tue
| ###
| ###
| 2
| ###
| 813,920
| 813,920
| ###
| ###
| 0.0 |
2016-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2016-Apr-01 Fri
| 2
| ###
| ###
| ###
| 682,423
| 0
| 37.7
| 37.7
| 0.0 |
2016-Mar-31 Thu
| 1.975
| ###
| 1.955
| 2
| 859,572
| ###
| ###
| ###
| 0.1 |
2016-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-29 Tue
| ###
| ###
| ###
| ###
| 495,320
| 0
| 11.6
| 11.6
| 0.0 |
2016-Mar-24 Thu
| ###
| ###
| ###
| ###
| 274,676
| 0
| 77.7
| 77.7
| 0.0 |
2016-Mar-23 Wed
| ###
| ###
| 1.985
| ###
| 491,582
| ###
| ###
| ###
| 0.0 |
2016-Mar-22 Tue
| ###
| ###
| ###
| ###
| 562,449
| 0
| 72.7
| 72.7
| 0.0 |
2016-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2016-Mar-18 Fri
| ###
| ###
| ###
| 1.985
| 4,358,574
| 0
| ###
| ###
| ### |
2016-Mar-17 Thu
| ###
| ###
| ###
| ###
| 570,486
| 0
| 29.8
| 29.8
| 0.0 |
2016-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-15 Tue
| ###
| ###
| ###
| ###
| 377,641
| 0
|
|
| 0.0 |
2016-Mar-14 Mon
| ###
| ###
| ###
| ###
| 498,586
| 0
| 8.6
| 8.6
| 0.0 |
2016-Mar-11 Fri
| ###
| 2.2
| ###
| ###
| 691,158
| 760,273
| ###
| ###
| 0.0 |
2016-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2016-Mar-09 Wed
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-08 Tue
| 2.2
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-07 Mon
| ###
| 2.2
| ###
| 2.2
| 2,476,041
| 2,723,645
| 83.6
| 83.6
| 0.2 |
2016-Mar-04 Fri
| ###
| ###
| ###
| ###
| 1,811,777
| 0
| 92.0
| 92.0
| 0.0 |
2016-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2016-Mar-02 Wed
| 1.855
| 1.945
| 1.855
| ###
| 468,749
| 890,623
| ###
| ###
| 0.0 |
2016-Mar-01 Tue
| 1.86
| 1.87
| 1.845
| 1.85
| 75,185
| 139,656
| 27.7
| 27.7
| 0.1 |
2016-Feb-29 Mon
| 1.85
| ###
| ###
| 1.86
| 304,548
| 0
| 73.8
| 73.8
| 0.1 |
2016-Feb-26 Fri
| 1.85
| 1.88
| 1.85
| 1.875
| 241,947
| ###
| ###
| ###
| ### |
2016-Feb-25 Thu
| 1.87
| 1.87
| 1.84
| 1.85
|
|
| 31.5
| 31.5
| 0.1 |
2016-Feb-24 Wed
| 1.85
| 1.87
| 1.85
| 1.86
| 116,257
| ###
| ###
| ###
| 0.1 |
2016-Feb-23 Tue
| 1.88
| 1.885
| 1.85
| 1.87
| 694,773
| 1,297,488
| ###
| ###
| ### |
2016-Feb-22 Mon
| ###
| 1.945
| 1.86
| 1.86
| 461,128
| ###
| ###
| ###
| 0.1 |
2016-Feb-19 Fri
| ###
| ###
| 1.86
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2016-Feb-18 Thu
| ###
| 1.985
| ###
| ###
| 311,441
| ###
| 62.6
| 62.6
| 0.0 |
2016-Feb-17 Wed
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-16 Tue
| 2
| ###
| ###
| 2
| 1,081,355
| 0
| 64.1
| 64.1
| 0.1 |
2016-Feb-15 Mon
| 1.88
| ###
| 1.87
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2016-Feb-12 Fri
| 1.89
| 1.89
| 1.82
| 1.87
| 981,620
| ###
| ###
| ###
| ### |
2016-Feb-11 Thu
| ###
| ###
| 1.83
| 1.885
| 1,031,254
| ###
| 25.6
| 25.6
| 0.1 |
2016-Feb-10 Wed
| 1.84
| 1.875
| 1.825
| 1.875
|
|
| 91.2
| 91.2
| ### |
2016-Feb-09 Tue
| 1.83
| 1.855
| 1.83
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2016-Feb-08 Mon
| ###
| ###
| 1.85
| 1.875
| 258,740
| ###
| 22.8
| 22.8
| ### |
2016-Feb-05 Fri
| 1.85
| ###
| 1.82
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2016-Feb-04 Thu
| 1.83
| ###
| 1.8
| 1.85
|
|
| ###
| ###
| 0.1 |
2016-Feb-03 Wed
| 1.8
| 1.83
| 1.785
| 1.82
|
|
| 83.8
| 83.8
| ### |
2016-Feb-02 Tue
| 1.88
| 1.89
| 1.85
| 1.85
| 246,587
| ###
| 26.2
| 26.2
| 0.1 |
2016-Feb-01 Mon
| ###
| ###
| 1.88
| 1.885
| 365,770
| 343,823
| ###
| ###
| 0.1 |
2016-Jan-29 Fri
| 1.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-28 Thu
| 1.72
| 1.75
| 1.72
| 1.75
| 163,226
| ###
| ###
| ###
| 0.1 |
2016-Jan-27 Wed
| 1.775
| 1.78
| ###
| 1.77
| 149,042
| 132,647
| ###
| ###
| ### |
2016-Jan-25 Mon
| 1.745
| 1.78
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2016-Jan-22 Fri
| 1.7
| 1.745
| ###
| 1.745
|
|
| ###
| ###
| 0.1 |
2016-Jan-21 Thu
| ###
| 1.73
| ###
| ###
| 167,646
| ###
| 86.2
| 86.2
| 0.0 |
2016-Jan-20 Wed
| ###
| 1.73
| ###
| 1.71
|
|
| 92.4
| 92.4
| 0.1 |
2016-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2016-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-15 Fri
| 1.73
| 1.755
| ###
| ###
| 313,085
| ###
| 15.0
| 15.0
| 0.0 |
2016-Jan-14 Thu
| 1.72
| 1.73
| 1.71
| 1.72
| 487,824
| 839,057
| ###
| ###
| 0.1 |
2016-Jan-13 Wed
| 1.74
| 1.755
| 1.7
| 1.74
| 1,759,327
| ###
| ###
| ###
| 0.1 |
2016-Jan-12 Tue
| 1.73
| 1.75
| 1.7
| 1.74
|
|
| ###
| ###
| 0.1 |
2016-Jan-11 Mon
| 1.72
| ###
| ###
| ###
| 149,785
| 0
| ###
| ###
| 0.0 |
2016-Jan-08 Fri
| 1.74
| 1.74
| ###
| ###
| 254,555
| ###
| ###
| ###
| 0.0 |
2016-Jan-07 Thu
| 1.84
| 1.85
| 1.75
| 1.77
| 203,583
| 366,449
| ###
| ###
| ### |
2016-Jan-06 Wed
| 1.76
| 1.845
| 1.755
| 1.84
|
|
| ###
| ###
| ### |
2016-Jan-05 Tue
| 1.79
| 1.81
| 1.76
| 1.76
| 179,974
| 321,253
| ###
| ###
| 0.1 |
2016-Jan-04 Mon
| 1.83
| 1.85
| 1.8
| ###
| 189,782
| 346,352
| ###
| ###
| 0.0 |
2015-Dec-31 Thu
| 1.73
| 1.85
| 1.73
| 1.85
|
|
| ###
| ###
| 0.1 |
2015-Dec-30 Wed
| 1.74
| 1.745
| 1.71
| 1.73
|
|
| 27.5
| 27.5
| ### |
2015-Dec-29 Tue
| 1.745
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-24 Thu
| 1.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-23 Wed
| ###
| 1.7
| ###
| 1.7
| 108,720
| ###
| ###
| ###
| ### |
2015-Dec-22 Tue
| ###
| ###
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2015-Dec-21 Mon
| ###
| ###
| ###
| 1.675
|
|
| ###
| ###
| ### |
2015-Dec-18 Fri
| ###
| ###
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2015-Dec-17 Thu
| ###
| 1.72
| ###
| 1.72
|
|
| 89.3
| 89.3
| 0.1 |
2015-Dec-16 Wed
| ###
| ###
| ###
| 1.645
| 199,447
| 0
| ###
| ###
| 0.1 |
2015-Dec-15 Tue
| 1.655
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-14 Mon
| 1.685
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-11 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| 96.4
| 96.4
| ### |
2015-Dec-10 Thu
| ###
| ###
| ###
| ###
| 165,943
| 0
| 36.8
| 36.8
| 0.0 |
2015-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-08 Tue
| ###
| ###
| ###
| ###
| 348,982
| 0
| 86.6
| 86.6
| 0.0 |
2015-Dec-07 Mon
| ###
| 1.655
| 1.59
| 1.655
|
|
| ###
| ###
| 0.1 |
2015-Dec-04 Fri
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-03 Thu
| 1.59
| ###
| 1.59
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2015-Dec-02 Wed
| 1.53
| ###
| 1.53
| ###
| 308,270
| 235,826
| 94.6
| 94.6
| 0.0 |
2015-Dec-01 Tue
| ###
| 1.57
| 1.525
| 1.55
|
|
| 71.5
| 71.5
| ### |
2015-Nov-30 Mon
| 1.55
| 1.57
| 1.55
| 1.555
|
|
| ###
| ###
| ### |
2015-Nov-27 Fri
| 1.555
| 1.56
| 1.53
| 1.545
| 75,282
| ###
| ###
| ###
| ### |
2015-Nov-26 Thu
| 1.59
| 1.59
| 1.555
| 1.57
|
|
| ###
| ###
| 0.1 |
2015-Nov-25 Wed
| ###
| ###
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-24 Tue
| ###
| ###
| 1.54
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| 1.59
| ###
| 1.52
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-20 Fri
| 1.5
| 1.51
| 1.49
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2015-Nov-19 Thu
| 1.52
| 1.53
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2015-Nov-18 Wed
| 1.52
| 1.54
| ###
| 1.52
| 59,858
| ###
| ###
| ###
| 0.1 |
2015-Nov-17 Tue
| ###
| ###
| 1.5
| 1.54
| 255,670
| 191,752
| ###
| ###
| ### |
2015-Nov-16 Mon
| 1.585
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2015-Nov-13 Fri
| 1.59
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-12 Thu
| 1.59
| ###
| 1.56
| ###
| 271,553
| ###
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| 1.55
| ###
| 1.54
| 1.575
| 4,700,083
| ###
| 83.1
| 83.1
| 0.1 |
2015-Nov-10 Tue
| 1.57
| 1.58
| 1.5
| ###
| 182,782
| 281,484
| ###
| ###
| 0.0 |
2015-Nov-09 Mon
| ###
| 1.675
| 1.585
| 1.585
| 307,640
| 501,453
| ###
| ###
| ### |
2015-Nov-06 Fri
| ###
| ###
| ###
| ###
| 342,780
| 0
| 22.2
| 22.2
| 0.0 |
2015-Nov-05 Thu
| ###
| ###
| 1.56
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2015-Nov-04 Wed
| ###
| ###
| ###
| 1.59
|
|
| ###
| ###
| ### |
2015-Nov-03 Tue
| ###
| ###
| 1.585
| ###
| 189,876
| 150,476
| ###
| ###
| 0.0 |
2015-Nov-02 Mon
| ###
| 1.7
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2015-Oct-30 Fri
| ###
| ###
| ###
| ###
| 1,348,758
| 0
| 99.0
| 99.0
| 0.0 |
2015-Oct-29 Thu
| ###
| ###
| ###
| ###
| 49,321
| 0
| 22.6
| 22.6
| 0.0 |
2015-Oct-28 Wed
| 1.4
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-27 Tue
| 1.43
| 1.43
| ###
| 1.4
|
|
| 18.6
| 18.6
| ### |
2015-Oct-26 Mon
| 1.455
| 1.48
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2015-Oct-23 Fri
| 1.47
| 1.47
| 1.425
| 1.455
| 92,970
| 134,574
| 23.1
| 23.1
| ### |
2015-Oct-22 Thu
| 1.47
| 1.47
| 1.43
| 1.43
| 75,388
| ###
| ###
| ###
| 0.1 |
2015-Oct-21 Wed
| 1.44
| 1.47
| 1.43
| 1.47
| 141,328
| 204,925
| 82.6
| 82.6
| ### |
2015-Oct-20 Tue
| ###
| 1.45
| ###
| 1.43
| 170,188
| 123,386
| 82.2
| 82.2
| 0.1 |
2015-Oct-19 Mon
| 1.42
| 1.44
| 1.385
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| ###
| 1.42
| ###
| 1.42
| 285,689
| ###
| ###
| ###
| ### |
2015-Oct-15 Thu
| 1.325
| ###
| 1.325
| ###
| 123,043
| ###
| 68.2
| 68.2
| 0.0 |
2015-Oct-14 Wed
| ###
| 1.355
| ###
| ###
| 288,526
| 195,476
| 27.6
| 27.6
| 0.0 |
2015-Oct-13 Tue
| 1.355
| ###
| ###
| ###
| 175,179
| 0
| ###
| ###
| 0.0 |
2015-Oct-12 Mon
| ###
| ###
| ###
| 1.355
|
|
| 83.1
| 83.1
| ### |
2015-Oct-09 Fri
| ###
| 1.345
| ###
| 1.325
| 345,244
| 232,176
| ###
| ###
| 0.1 |
2015-Oct-08 Thu
| ###
| ###
| ###
| ###
| 116,873
| 0
| ###
| ###
| 0.0 |
2015-Oct-07 Wed
| ###
| 1.355
| ###
| ###
| 140,854
| 95,428
| ###
| ###
| 0.0 |
2015-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2015-Oct-05 Mon
| ###
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-02 Fri
| ###
| 1.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-01 Thu
| ###
| ###
| ###
| ###
| 217,576
| 0
| ###
| ###
| 0.0 |
2015-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-29 Tue
| 1.345
| 1.345
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2015-Sep-28 Mon
| ###
| 1.345
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2015-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-24 Thu
| ###
| ###
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2015-Sep-23 Wed
| ###
| ###
| ###
| ###
| 87,359
| 0
| 20.2
| 20.2
| 0.0 |
2015-Sep-22 Tue
| 1.325
| ###
| 1.325
| 1.325
|
|
| ###
| ###
| 0.1 |
2015-Sep-21 Mon
| ###
| ###
| ###
| ###
| 239,124
| 0
| ###
| ###
| 0.0 |
2015-Sep-18 Fri
| ###
| ###
| ###
| ###
| 241,686
| 0
| 11.4
| 11.4
| 0.0 |
2015-Sep-17 Thu
| ###
| 1.385
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2015-Sep-16 Wed
| 1.4
| ###
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-15 Tue
| ###
| 1.425
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2015-Sep-14 Mon
| 1.45
| 1.455
| ###
| ###
| 1,100,025
| ###
| 5.9
| 5.9
| 0.0 |
2015-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2015-Sep-10 Thu
| ###
| ###
| ###
| ###
| 537,826
| 0
| ###
| ###
| 0.0 |
2015-Sep-09 Wed
| ###
| 1.355
| ###
| 1.355
|
|
| ###
| ###
| ### |
2015-Sep-08 Tue
| ###
| ###
| 1.28
| 1.29
|
|
| ###
| ###
| 0.1 |
2015-Sep-07 Mon
| 1.28
| 1.325
| 1.27
| ###
| 421,073
| 546,342
| ###
| ###
| 0.0 |
2015-Sep-04 Fri
| ###
| ###
| 1.27
| 1.28
|
|
| 20.6
| 20.6
| ### |
2015-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|