End of day Prices (full format), 600 Days for (NCK) NICK SCALI LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.03 |
2019-Jul-22 Mon
| ###
| 6.28
| ###
| 6.25
| 58,629
| ###
| ###
| ###
| ### |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
| 197,654
| 0
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| 6.26
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| 6.4
| 6.4
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2019-Jul-16 Tue
| 6.51
| 6.57
| 6.41
| 6.49
| 64,446
| 418,254
| 29.9
| 29.9
| ### |
2019-Jul-15 Mon
| 6.59
| 6.59
| 6.51
| 6.58
| 29,241
| 191,528
| 36.4
| 36.4
| 0.5 |
2019-Jul-12 Fri
| 6.48
| ###
| 6.48
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2019-Jul-11 Thu
| 6.47
| 6.57
| 6.47
| 6.53
|
|
| ###
| ###
| ### |
2019-Jul-10 Wed
| 6.5
| 6.55
| 6.42
| 6.47
|
|
| ###
| ###
| 0.5 |
2019-Jul-09 Tue
| 6.51
| 6.59
| 6.46
| 6.5
|
|
| ###
| ###
| 0.5 |
2019-Jul-08 Mon
| 6.51
| 6.56
| 6.47
| 6.48
|
|
| ###
| ###
| 0.5 |
2019-Jul-05 Fri
| 6.47
| 6.54
| 6.41
| 6.5
|
|
| 69.5
| 69.5
| 0.5 |
2019-Jul-04 Thu
| ###
| 6.48
| ###
| 6.47
|
|
| 78.8
| 78.8
| 0.5 |
2019-Jul-03 Wed
| ###
| 6.44
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| 6.2
| 6.44
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2019-Jul-01 Mon
| 6.2
| ###
| ###
| ###
| 144,125
| 0
| 22.4
| 22.4
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| 6.22
| 6.26
|
|
| 31.0
| 31.0
| 0.4 |
2019-Jun-27 Thu
| ###
| ###
| ###
| ###
| 85,376
| 0
| 83.3
| 83.3
| 0.0 |
2019-Jun-26 Wed
| 6.23
| 6.25
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2019-Jun-25 Tue
| 6.46
| 6.46
| 6.275
| ###
| 208,255
| ###
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| 6.55
| 6.57
| 498,044
| ###
| ###
| ###
| ### |
2019-Jun-21 Fri
| ###
| 7.29
| 6.83
| ###
| 488,884
| 3,451,521
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| 7.2
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2019-Jun-18 Tue
| ###
| 7.2
| ###
| ###
| 93,956
| 338,241
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| ###
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| 7.2
| 7.2
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2019-Jun-13 Thu
| 7.24
| 7.29
| ###
| ###
| 313,984
| 1,144,471
| 17.8
| 17.8
| 0.0 |
2019-Jun-12 Wed
| 6.87
| ###
| 6.87
| 7.25
|
|
| 95.5
| 95.5
| 0.5 |
2019-Jun-11 Tue
| 7
| ###
| 6.76
| ###
| 227,545
| ###
| 79.1
| 79.1
| 0.0 |
2019-Jun-07 Fri
| 7.2
| 7.2
| ###
| 7
| 223,352
| ###
| ###
| ###
| 0.5 |
2019-Jun-06 Thu
| ###
| 7.29
| ###
| ###
| 131,978
| 481,059
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| 7
| 7.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| 7.2
| 6.8
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2019-Jun-03 Mon
| ###
| 7.2
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2019-May-31 Fri
| 7.25
| 7.25
| 7
| ###
| 113,440
| ###
| ###
| ###
| 0.0 |
2019-May-30 Thu
| 7.2
| 7.29
| ###
| 7.25
| 141,458
| ###
| 78.7
| 78.7
| 0.5 |
2019-May-29 Wed
| ###
| ###
| ###
| 7.25
|
|
| 78.8
| 78.8
| 0.5 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
| 251,647
| 0
| ###
| ###
| 0.0 |
2019-May-27 Mon
| 6.7
| 7
| 6.7
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| 6.81
| 6.52
| 6.7
|
|
| 77.8
| 77.8
| 0.5 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
| 166,374
| 0
| ###
| ###
| 0.0 |
2019-May-21 Tue
| ###
| 6.24
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2019-May-20 Mon
| ###
| 6.29
| ###
| 6.24
| 112,587
| 354,086
| 90.1
| 90.1
| 0.4 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
| 87,227
| 0
| ###
| ###
| 0.0 |
2019-May-16 Thu
| ###
| ###
| ###
| 6
| 92,043
| 0
| ###
| ###
| 0.4 |
2019-May-15 Wed
| ###
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-13 Mon
| ###
| 6.24
| ###
| ###
| 112,941
| 352,375
| ###
| ###
| 0.0 |
2019-May-10 Fri
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| ###
| 5.85
| ###
| 110,775
| ###
| ###
| ###
| 0.0 |
2019-May-08 Wed
| ###
| ###
| ###
| 5.87
| 98,586
| 0
| 90.0
| 90.0
| ### |
2019-May-07 Tue
| 5.85
| 5.86
| ###
| 5.85
| 240,459
| 704,544
| 71.8
| 71.8
| 0.4 |
2019-May-06 Mon
| 5.79
| 5.84
| ###
| 5.78
|
|
| 45.8
| 45.8
| 0.4 |
2019-May-03 Fri
| ###
| ###
| 5.78
| 5.85
| 221,980
| 641,522
| 6.7
| 6.7
| 0.4 |
2019-May-02 Thu
| 6.4
| 6.4
| ###
| ###
| 152,128
| ###
| ###
| ###
| 0.0 |
2019-May-01 Wed
| ###
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2019-Apr-29 Mon
| ###
| 6.46
| ###
| ###
| 68,149
| 220,121
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| 6.56
| 6.56
| 6.28
| ###
| 77,928
| ###
| 9.8
| 9.8
| 0.0 |
2019-Apr-24 Wed
| 6.49
| 6.59
| 6.46
| 6.56
|
|
| 81.4
| 81.4
| 0.5 |
2019-Apr-23 Tue
| 6.53
| 6.545
| ###
| 6.49
| 130,170
| 425,981
| 25.0
| 25.0
| ### |
2019-Apr-18 Thu
| 6.21
| 6.4
| ###
| 6.4
| 161,448
| ###
| 90.5
| 90.5
| 0.5 |
2019-Apr-17 Wed
| ###
| 6.28
| ###
| 6.28
|
|
| ###
| ###
| 0.4 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| 6
|
|
| 81.3
| 81.3
| 0.4 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
| 82,620
| 0
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
| 57,740
| 0
| 13.8
| 13.8
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| ###
| ###
| 145,359
| 0
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| 5.82
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2019-Apr-02 Tue
| 5.8
| ###
| 5.8
| ###
| 183,873
| ###
| ###
| ###
| 0.0 |
2019-Apr-01 Mon
| 5.73
| 5.88
| 5.7
| 5.78
| 104,045
| 602,420
| 76.1
| 76.1
| 0.4 |
2019-Mar-29 Fri
| 5.82
| 5.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| ###
| 5.86
| ###
| 5.82
|
|
| 90.5
| 90.5
| 0.4 |
2019-Mar-27 Wed
| ###
| ###
| 5.56
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2019-Mar-26 Tue
| 5.59
| 5.71
| 5.51
| 5.58
| 80,784
| ###
| ###
| ###
| 0.4 |
2019-Mar-25 Mon
| 5.85
| 5.85
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| 5.83
| ###
| 5.78
| 5.85
| 64,627
| 186,772
| 73.1
| 73.1
| 0.4 |
2019-Mar-21 Thu
| ###
| ###
| 5.79
| 5.85
| 110,573
| ###
| ###
| ###
| 0.4 |
2019-Mar-20 Wed
| 5.82
| ###
| ###
| ###
| 160,573
| 0
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| 5.845
| 5.87
| 132,248
| ###
| 17.5
| 17.5
| ### |
2019-Mar-18 Mon
| ###
| ###
| 5.82
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2019-Mar-15 Fri
| 5.85
| ###
| 5.81
| ###
| 110,544
| ###
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| 5.8
| 5.81
|
|
| ###
| ###
| ### |
2019-Mar-13 Wed
| 5.86
| ###
| 5.83
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2019-Mar-12 Tue
| 5.88
| ###
| 5.81
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2019-Mar-11 Mon
| 5.87
| ###
| 5.82
| 5.86
|
|
| ###
| ###
| 0.4 |
2019-Mar-08 Fri
| 5.88
| ###
| 5.83
| 5.86
| 1,888,445
| ###
| 34.8
| 34.8
| 0.4 |
2019-Mar-07 Thu
| 5.86
| 5.88
| 5.8
| 5.83
| 153,587
| 896,948
| 30.9
| 30.9
| ### |
2019-Mar-06 Wed
| ###
| ###
| 5.86
| 5.86
|
|
| ###
| ###
| 0.4 |
2019-Mar-05 Tue
| 5.81
| ###
| 5.78
| ###
| 141,083
| 407,729
| 86.5
| 86.5
| 0.0 |
2019-Mar-04 Mon
| ###
| ###
| ###
| ###
| 478,282
| 0
| 29.5
| 29.5
| 0.0 |
2019-Mar-01 Fri
| ###
| ###
| ###
| ###
| 132,628
| 0
| 30.6
| 30.6
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| ###
| ###
| 233,387
| 0
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| 5.86
| ###
| 5.84
| ###
| 545,020
| 1,591,458
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| 5.79
| 5.86
| 5.76
| 5.83
| 64,578
| ###
| ###
| ###
| ### |
2019-Feb-25 Mon
| 5.76
| 5.84
| 5.74
| 5.81
| 513,454
| ###
| 77.1
| 77.1
| ### |
2019-Feb-22 Fri
| 5.75
| 5.82
| 5.73
| 5.75
|
|
| 63.0
| 63.0
| ### |
2019-Feb-21 Thu
| 5.75
| 5.8
| 5.72
| 5.75
|
|
| 67.0
| 67.0
| ### |
2019-Feb-20 Wed
| 5.81
| 5.84
| 5.73
| 5.77
|
|
| 28.6
| 28.6
| 0.4 |
2019-Feb-19 Tue
| 5.88
| ###
| 5.78
| 5.8
|
|
| ###
| ###
| 0.4 |
2019-Feb-18 Mon
| ###
| ###
| 5.78
| 5.79
|
|
| ###
| ###
| ### |
2019-Feb-15 Fri
| 5.8
| 5.87
| 5.77
| 5.86
|
|
| ###
| ###
| 0.4 |
2019-Feb-14 Thu
| 5.8
| 5.825
| 5.71
| 5.8
|
|
| 67.4
| 67.4
| 0.4 |
2019-Feb-13 Wed
| 5.8
| 5.82
| 5.72
| 5.82
|
|
| 70.1
| 70.1
| 0.4 |
2019-Feb-11 Mon
| 5.88
| ###
| ###
| 5.72
|
|
| 12.5
| 12.5
| 0.4 |
2019-Feb-08 Fri
| ###
| ###
| ###
| 5.82
| 224,558
| 0
| ###
| ###
| 0.4 |
2019-Feb-07 Thu
| 5.58
| ###
| 5.57
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| 5.54
| 5.55
| 922,051
| 2,554,081
| 21.4
| 21.4
| ### |
2019-Feb-04 Mon
| ###
| 5.25
| ###
| 5.2
| 77,923
| 204,547
| 90.5
| 90.5
| ### |
2019-Feb-01 Fri
| ###
| ###
| 5
| ###
| 64,045
| ###
| 23.7
| 23.7
| 0.0 |
2019-Jan-31 Thu
| 5.22
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| 5.28
| 5.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| 5.26
| 5.29
| ###
| 5.26
|
|
| 75.5
| 75.5
| 0.4 |
2019-Jan-25 Fri
| ###
| 5.26
| ###
| 5.2
|
|
| 87.4
| 87.4
| ### |
2019-Jan-10 Thu
| ###
| 5
| ###
| 5
|
|
| 80.9
| 80.9
| 0.4 |
2019-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| 4.8
| 4.85
| 95,283
| 228,679
| ###
| ###
| ### |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
| 963,648
| 0
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| 5.28
| ###
| ###
| ###
| 258,753
| 0
| 11.2
| 11.2
| 0.0 |
2018-Dec-28 Fri
| ###
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| 5.2
| 5.25
| ###
| ###
| 347,255
| 911,544
| 36.0
| 36.0
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| 5.24
| ###
| 106,042
| ###
| ###
| ###
| 0.0 |
2018-Dec-14 Fri
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| ###
| 5.42
| 5.29
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2018-Dec-12 Wed
| 5.28
| ###
| 5.25
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2018-Dec-11 Tue
| 5.25
| ###
| 5.24
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| 5.23
| 5.27
| 211,959
| 554,272
| ###
| ###
| ### |
2018-Dec-07 Fri
| ###
| 5.41
| ###
| ###
| 84,287
| ###
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| 5.27
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| 5.41
| 5.41
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| ###
| 5.45
| ###
| 5.41
|
|
| ###
| ###
| ### |
2018-Nov-30 Fri
| 5.26
| ###
| 5.26
| ###
| 136,753
| ###
| 76.5
| 76.5
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
| 61,277
| 0
| 26.7
| 26.7
| 0.0 |
2018-Nov-13 Tue
| 5.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| 5.26
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2018-Nov-09 Fri
| 5.24
| ###
| ###
| 5.25
|
|
| 71.1
| 71.1
| 0.4 |
2018-Nov-08 Thu
| ###
| ###
| 5.21
| 5.25
| 149,526
| ###
| ###
| ###
| 0.4 |
2018-Nov-07 Wed
| 5
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| 5.2
| ###
| ###
| 191,252
| 497,255
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
| 153,146
| 0
| 23.5
| 23.5
| 0.0 |
2018-Nov-01 Thu
| 5.23
| ###
| ###
| ###
| 135,478
| 0
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| 5.29
| ###
| ###
| ###
| 211,023
| 0
| 16.4
| 16.4
| 0.0 |
2018-Oct-30 Tue
| 5.21
| ###
| ###
| 5.29
|
|
| 74.4
| 74.4
| 0.4 |
2018-Oct-29 Mon
| 5.28
| 5.43
| 5.2
| 5.24
| 251,750
| 1,338,051
| ###
| ###
| 0.4 |
2018-Oct-26 Fri
| 5.4
| 5.43
| 5.25
| ###
| 272,840
| ###
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| 5.43
| ###
| ###
| 135,527
| 367,955
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 5.57
| 5.57
| 5.26
| 5.43
| 676,284
| 3,662,077
| ###
| ###
| 0.4 |
2018-Oct-23 Tue
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2018-Oct-19 Fri
| ###
| 6.185
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
| 103,443
| 0
| 74.0
| 74.0
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| 6
| ###
| 189,041
| 567,123
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2018-Oct-12 Fri
| ###
| 6.23
| ###
| ###
| 214,474
| 668,086
| 66.4
| 66.4
| 0.0 |
2018-Oct-11 Thu
| 6.2
| 6.25
| 6.085
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
| 401,149
| 0
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| 6.29
| 6
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
| 365,488
| 0
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| ###
| 6.21
| ###
| ###
| 288,974
| ###
| 28.8
| 28.8
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2018-Oct-02 Tue
| 6.42
| 6.47
| ###
| ###
| 109,255
| ###
| 32.5
| 32.5
| 0.0 |
2018-Oct-01 Mon
| 6.49
| 6.7
| 6.46
| 6.7
| 179,057
| ###
| ###
| ###
| 0.5 |
2018-Sep-28 Fri
| 6.45
| 6.55
| 6.44
| 6.44
| 178,389
| ###
| ###
| ###
| 0.5 |
2018-Sep-27 Thu
| 6.5
| 6.51
| ###
| 6.43
| 158,743
| ###
| ###
| ###
| ### |
2018-Sep-26 Wed
| ###
| 6.55
| ###
| 6.45
|
|
| ###
| ###
| ### |
2018-Sep-25 Tue
| ###
| 6.4
| 6.27
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| 6.28
| ###
| 204,285
| 641,454
| 68.0
| 68.0
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| 6.25
| ###
| 331,028
| ###
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| ###
| 6.51
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2018-Sep-18 Tue
| 6.48
| 6.57
| ###
| ###
| 190,043
| ###
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 6.29
| 6.55
| 6.29
| 6.48
| 110,522
| 709,551
| ###
| ###
| 0.5 |
2018-Sep-14 Fri
| ###
| 6.4
| 6.23
| ###
| 175,987
| 1,111,357
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| 6.24
| 6.46
| 6.2
| ###
| 133,486
| ###
| ###
| ###
| 0.0 |
2018-Sep-12 Wed
| 6.22
| ###
| 6.22
| 6.28
| 131,727
| 409,670
| 80.2
| 80.2
| 0.4 |
2018-Sep-11 Tue
| ###
| ###
| 6.2
| 6.22
|
|
| ###
| ###
| 0.4 |
2018-Sep-10 Mon
| 6.4
| 6.43
| 6.22
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2018-Sep-07 Fri
| 6.48
| 6.48
| ###
| 6.4
| 95,757
| 310,252
| 20.8
| 20.8
| 0.5 |
2018-Sep-06 Thu
| 6.48
| 6.51
| ###
| 6.43
| 99,358
| ###
| 37.8
| 37.8
| ### |
2018-Sep-05 Wed
| 6.56
| ###
| ###
| 6.46
| 143,289
| 0
| 25.9
| 25.9
| ### |
2018-Sep-04 Tue
| ###
| ###
| 6.56
| 6.56
| 72,344
| 237,288
| ###
| ###
| 0.5 |
2018-Sep-03 Mon
| ###
| 6.74
| ###
| ###
| 86,447
| 291,326
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| 6.75
| 6.75
| ###
| 6.75
| 51,787
| 174,781
| ###
| ###
| 0.5 |
2018-Aug-30 Thu
| 6.75
| 6.83
| ###
| 6.74
| 426,945
| ###
| ###
| ###
| ### |
2018-Aug-29 Wed
| ###
| 6.84
| ###
| 6.72
| 110,059
| ###
| 77.2
| 77.2
| 0.5 |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
| 63,421
| 0
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| 6.77
| ###
| 6.7
| 170,371
| ###
| ###
| ###
| 0.5 |
2018-Aug-24 Fri
| 6.8
| 6.8
| ###
| ###
| 88,655
| 301,427
| 20.3
| 20.3
| 0.0 |
2018-Aug-23 Thu
| 6.73
| 6.85
| 6.7
| 6.77
|
|
| ###
| ###
| ### |
2018-Aug-22 Wed
| 6.83
| 6.83
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2018-Aug-21 Tue
| ###
| 6.77
| ###
| ###
| 167,929
| ###
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| 6.85
| 6.87
| ###
| 6.78
|
|
| ###
| ###
| 0.5 |
2018-Aug-17 Fri
| 6.78
| ###
| 6.78
| 6.85
|
|
| ###
| ###
| ### |
2018-Aug-16 Thu
| ###
| 6.83
| ###
| 6.78
| 347,271
| ###
| ###
| ###
| 0.5 |
2018-Aug-15 Wed
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2018-Aug-14 Tue
| 5.88
| ###
| 5.88
| ###
| 42,054
| ###
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| ###
| 6
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| ###
| 6
| ###
| ###
| 57,573
| ###
| 80.0
| 80.0
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
| 102,774
| 0
| 20.1
| 20.1
| 0.0 |
2018-Aug-08 Wed
| 6
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2018-Aug-07 Tue
| 6
| ###
| ###
| ###
| 136,285
| 0
| 77.2
| 77.2
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
| 105,643
| 0
| 29.1
| 29.1
| 0.0 |
2018-Aug-03 Fri
| ###
| 6.2
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 6.22
| 6.22
| ###
| ###
| 202,670
| ###
| 32.1
| 32.1
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| 6.23
| 6.24
| 169,585
| 528,257
| 28.8
| 28.8
| 0.4 |
2018-Jul-27 Fri
| ###
| 6.42
| 6.26
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2018-Jul-26 Thu
| 6.25
| ###
| 6.25
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2018-Jul-25 Wed
| ###
| 6.29
| ###
| 6.22
| 172,777
| 543,383
| ###
| ###
| 0.4 |
2018-Jul-24 Tue
| ###
| 6.275
| ###
| ###
| 166,456
| 522,255
| 29.9
| 29.9
| 0.0 |
2018-Jul-23 Mon
| ###
| 6.2
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Jul-20 Fri
| 6.2
| 6.25
| ###
| ###
| 167,027
| 521,959
| 26.4
| 26.4
| 0.0 |
2018-Jul-19 Thu
| 6.22
| 6.29
| ###
| ###
| 148,045
| ###
| 27.3
| 27.3
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
| 158,859
| 0
| 17.2
| 17.2
| 0.0 |
2018-Jul-17 Tue
| 6.43
| 6.47
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2018-Jul-16 Mon
| 6.5
| 6.5
| 6.42
| 6.42
|
|
| 24.2
| 24.2
| 0.5 |
2018-Jul-13 Fri
| 6.48
| 6.52
| 6.45
| 6.48
|
|
| ###
| ###
| 0.5 |
2018-Jul-12 Thu
| 6.51
| 6.54
| 6.47
| 6.48
|
|
| ###
| ###
| 0.5 |
2018-Jul-11 Wed
| 6.59
| 6.59
| 6.45
| 6.5
| 66,179
| 431,487
| 25.7
| 25.7
| 0.5 |
2018-Jul-10 Tue
| 6.55
| ###
| 6.5
| 6.5
|
|
| 28.3
| 28.3
| 0.5 |
2018-Jul-09 Mon
| 6.46
| ###
| 6.46
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2018-Jul-06 Fri
| 6.5
| 6.54
| 6.47
| 6.47
| 28,154
| 183,141
| ###
| ###
| 0.5 |
2018-Jul-05 Thu
| 6.52
| ###
| 6.45
| 6.52
| 62,351
| 201,081
| ###
| ###
| 0.5 |
2018-Jul-04 Wed
| ###
| 6.7
| 6.52
| 6.52
| 91,574
| ###
| 18.4
| 18.4
| 0.5 |
2018-Jul-03 Tue
| ###
| ###
| 6.52
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2018-Jul-02 Mon
| 6.73
| 6.73
| ###
| ###
| 53,440
| 179,825
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| 6.7
| 6.79
| ###
| 6.73
|
|
| ###
| ###
| ### |
2018-Jun-28 Thu
| 6.79
| 6.79
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2018-Jun-27 Wed
| 6.8
| 6.85
| 6.77
| 6.79
|
|
| ###
| ###
| 0.5 |
2018-Jun-26 Tue
| 6.83
| ###
| 6.77
| 6.8
|
|
| 32.9
| 32.9
| 0.5 |
2018-Jun-25 Mon
| ###
| ###
| 6.77
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Jun-22 Fri
| 6.84
| ###
| 6.76
| ###
| 58,256
| ###
| 80.0
| 80.0
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| 6.77
| 6.82
| 54,981
| ###
| ###
| ###
| 0.5 |
2018-Jun-20 Wed
| ###
| ###
| 6.82
| 6.84
|
|
| 25.2
| 25.2
| 0.5 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| 6.88
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| 6.76
| ###
| 93,922
| 317,456
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| 6.88
| ###
| 43,547
| ###
| 26.2
| 26.2
| 0.0 |
2018-Jun-13 Wed
| 6.88
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| 6.86
| ###
| 6.81
| 6.88
| 33,188
| ###
| 75.5
| 75.5
| ### |
2018-Jun-08 Fri
| 6.84
| ###
| 6.78
| 6.86
|
|
| 75.4
| 75.4
| 0.5 |
2018-Jun-07 Thu
| ###
| 6.88
| ###
| 6.86
| 54,252
| 186,626
| 90.5
| 90.5
| 0.5 |
2018-Jun-06 Wed
| 6.7
| 6.79
| ###
| ###
| 40,678
| ###
| 32.1
| 32.1
| 0.0 |
2018-Jun-05 Tue
| 6.7
| 6.77
| ###
| 6.74
|
|
| 77.4
| 77.4
| ### |
2018-Jun-04 Mon
| 6.56
| 6.78
| 6.55
| ###
| 62,381
| ###
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| 6.76
| 6.78
| 6.57
| 6.57
| 117,883
| ###
| ###
| ###
| ### |
2018-May-31 Thu
| 6.75
| 6.8
| ###
| 6.72
|
|
| 28.7
| 28.7
| 0.5 |
2018-May-30 Wed
| 6.75
| 6.78
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2018-May-29 Tue
| 6.75
| 6.79
| ###
| 6.75
|
|
| 70.7
| 70.7
| 0.5 |
2018-May-28 Mon
| 6.55
| 6.79
| 6.55
| 6.75
|
|
| 91.1
| 91.1
| 0.5 |
2018-May-25 Fri
| 6.79
| 6.8
| ###
| 6.72
|
|
| 21.3
| 21.3
| 0.5 |
2018-May-24 Thu
| 6.7
| 6.79
| ###
| ###
| 481,984
| ###
| ###
| ###
| 0.0 |
2018-May-23 Wed
| 6.77
| 6.84
| 6.71
| 6.71
|
|
| 28.6
| 28.6
| ### |
2018-May-22 Tue
| 6.77
| 6.88
| 6.7
| 6.84
|
|
| ###
| ###
| 0.5 |
2018-May-21 Mon
| 6.83
| ###
| 6.83
| 6.85
| 28,087
| ###
| ###
| ###
| ### |
2018-May-18 Fri
| 6.73
| 6.88
| 6.73
| 6.83
|
|
| 83.2
| 83.2
| 0.5 |
2018-May-17 Thu
| 6.76
| 6.82
| 6.7
| 6.81
| 58,888
| 398,082
| ###
| ###
| ### |
2018-May-16 Wed
| 6.77
| ###
| 6.77
| 6.87
| 53,459
| 180,958
| ###
| ###
| ### |
2018-May-15 Tue
| 6.85
| ###
| 6.75
| 6.86
| 58,352
| ###
| 75.2
| 75.2
| 0.5 |
2018-May-14 Mon
| 6.86
| ###
| 6.85
| 6.86
|
|
| 67.9
| 67.9
| 0.5 |
2018-May-11 Fri
| ###
| ###
| 6.82
| 6.88
| 22,228
| ###
| 26.6
| 26.6
| ### |
2018-May-10 Thu
| ###
| ###
| 6.89
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2018-May-09 Wed
| 6.8
| ###
| 6.79
| ###
| 92,926
| 315,483
| 91.8
| 91.8
| 0.0 |
2018-May-08 Tue
| ###
| 6.78
| 6.48
| 6.78
| 276,088
| ###
| 88.8
| 88.8
| 0.5 |
2018-May-07 Mon
| 6.75
| 6.76
| 6.51
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-04 Fri
| 6.84
| ###
| 6.75
| 6.76
| 60,642
| ###
| ###
| ###
| 0.5 |
2018-May-03 Thu
| 6.77
| 6.89
| ###
| 6.84
| 506,179
| 1,743,786
| 78.0
| 78.0
| 0.5 |
2018-May-02 Wed
| ###
| ###
| 6.73
| 6.75
|
|
| 17.0
| 17.0
| 0.5 |
2018-May-01 Tue
| ###
| ###
| 6.86
| 6.89
| 47,325
| 162,324
| ###
| ###
| 0.5 |
2018-Apr-30 Mon
| 6.89
| ###
| 6.845
| ###
| 39,588
| 135,489
| 75.7
| 75.7
| 0.0 |
2018-Apr-27 Fri
| 6.84
| ###
| 6.81
| 6.89
| 285,777
| 973,070
| 76.8
| 76.8
| 0.5 |
2018-Apr-26 Thu
| 6.89
| 6.89
| 6.77
| 6.85
| 24,877
| ###
| ###
| ###
| ### |
2018-Apr-24 Tue
| 6.85
| ###
| 6.8
| 6.87
| 45,221
| 153,751
| 71.4
| 71.4
| ### |
2018-Apr-23 Mon
| 6.81
| ###
| 6.75
| 6.81
|
|
| ###
| ###
| ### |
2018-Apr-20 Fri
| 6.76
| ###
| 6.76
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2018-Apr-19 Thu
| 6.8
| ###
| 6.8
| 6.89
|
|
| 81.3
| 81.3
| 0.5 |
2018-Apr-18 Wed
| 6.76
| 6.81
| 6.73
| 6.75
| 132,179
| 894,851
| 33.0
| 33.0
| 0.5 |
2018-Apr-17 Tue
| 6.71
| 6.83
| 6.71
| 6.79
| 42,058
| ###
| 81.2
| 81.2
| 0.5 |
2018-Apr-16 Mon
| ###
| ###
| ###
| 6.7
|
|
| 80.8
| 80.8
| 0.5 |
2018-Apr-13 Fri
| ###
| 6.76
| ###
| 6.7
| 25,459
| 86,051
| 79.2
| 79.2
| 0.5 |
2018-Apr-12 Thu
| 6.74
| 6.74
| 6.51
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2018-Apr-11 Wed
| 6.75
| 6.79
| 6.71
| 6.74
| 34,981
| 236,121
| ###
| ###
| ### |
2018-Apr-10 Tue
| ###
| 6.88
| ###
| 6.88
| 78,820
| 271,140
| 93.5
| 93.5
| ### |
2018-Apr-09 Mon
| 6.57
| ###
| 6.44
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2018-Apr-06 Fri
| 6.45
| ###
| 6.42
| 6.58
| 69,447
| 222,924
| ###
| ###
| 0.5 |
2018-Apr-05 Thu
| 6.51
| 6.52
| 6.4
| 6.51
|
|
| ###
| ###
| ### |
2018-Apr-04 Wed
| 6.55
| ###
| 6.51
| 6.51
| 40,387
| 131,459
| 32.8
| 32.8
| ### |
2018-Apr-03 Tue
| 6.72
| 6.75
| 6.52
| 6.55
|
|
| 19.1
| 19.1
| 0.5 |
2018-Mar-29 Thu
| 6.8
| ###
| ###
| 6.72
| 134,174
| 0
| 24.6
| 24.6
| 0.5 |
2018-Mar-28 Wed
| ###
| ###
| 6.76
| 6.8
|
|
| 24.4
| 24.4
| 0.5 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
| 244,586
| 0
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
| 124,820
| 0
| 18.7
| 18.7
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
| 31,185
| 0
| ###
| ###
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| 6.89
| ###
| 30,326
| 104,473
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| 6.84
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| 6.81
| 6.86
|
|
| 19.2
| 19.2
| 0.5 |
2018-Mar-16 Fri
| 6.86
| ###
| 6.8
| ###
| 93,989
| ###
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| 6.86
| 6.86
|
|
| 16.3
| 16.3
| 0.5 |
2018-Mar-14 Wed
| ###
| ###
| 6.84
| 7
| 37,344
| ###
| ###
| ###
| 0.5 |
2018-Mar-13 Tue
| 6.84
| 7
| 6.82
| ###
| 129,647
| ###
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| 6.81
| 6.85
|
|
| 30.6
| 30.6
| ### |
2018-Mar-09 Fri
| 6.81
| 7
| 6.81
| ###
| 258,886
| ###
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| 6.89
| 6.89
| 6.81
| 6.83
|
|
| 24.3
| 24.3
| 0.5 |
2018-Mar-07 Wed
| ###
| ###
| 6.84
| 6.89
|
|
| ###
| ###
| 0.5 |
2018-Mar-06 Tue
| ###
| ###
| 6.87
| ###
| 53,184
| 182,687
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2018-Mar-02 Fri
| ###
| 7.26
| ###
| ###
| 101,581
| ###
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
| 66,343
| 0
| 80.9
| 80.9
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| 7
| ###
| 63,659
| ###
| 20.0
| 20.0
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2018-Feb-21 Wed
| 7.2
| 7.2
| ###
| ###
| 81,451
| 293,223
| 26.2
| 26.2
| 0.0 |
2018-Feb-20 Tue
| ###
| 7.21
| ###
| ###
| 57,670
| ###
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| 6.86
| 7
| 6.86
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2018-Feb-15 Thu
| 6.76
| ###
| 6.76
| ###
| 141,024
| ###
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| 6.75
| 6.8
|
|
| ###
| ###
| 0.5 |
2018-Feb-13 Tue
| ###
| ###
| ###
| ###
| 30,626
| 0
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| ###
| ###
| 30,157
| 0
| 23.9
| 23.9
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2018-Feb-07 Wed
| ###
| ###
| 6.5
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2018-Feb-06 Tue
| 6.87
| ###
| 6.53
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| 6.85
| 7
| 55,652
| ###
| ###
| ###
| 0.5 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
| 180,540
| 0
| 25.5
| 25.5
| 0.0 |
2018-Feb-01 Thu
| ###
| 7.21
| ###
| ###
| 124,144
| ###
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 7.21
| 7.21
| ###
| ###
| 127,745
| 460,520
| 19.9
| 19.9
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| 7.23
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2018-Jan-25 Thu
| 7.21
| 7.23
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2018-Jan-24 Wed
| ###
| 7.2
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
| 47,120
| 0
| 64.4
| 64.4
| 0.0 |
2018-Jan-22 Mon
| ###
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| ###
| 7.2
| ###
| ###
| 75,551
| 271,983
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
| 27,875
| 0
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| ###
| 7
| 51,181
| 0
| 21.0
| 21.0
| 0.5 |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
| 87,846
| 0
| 8.7
| 8.7
| 0.0 |
2018-Jan-11 Thu
| ###
| 7.2
| ###
| ###
| 51,353
| 184,870
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| ###
| 6.75
| ###
| 6.74
|
|
| 78.7
| 78.7
| ### |
2017-Dec-29 Fri
| 6.71
| 6.72
| 6.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| 6.51
| 6.79
| 6.51
| 6.72
|
|
| 86.1
| 86.1
| 0.5 |
2017-Dec-27 Wed
| ###
| 6.74
| 6.51
| 6.51
| 43,254
| 286,557
| 14.8
| 14.8
| ### |
2017-Dec-22 Fri
| ###
| ###
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| 6.51
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2017-Dec-20 Wed
| 6.79
| 6.79
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2017-Dec-19 Tue
| 6.85
| 6.87
| 6.56
| ###
| 129,879
| ###
| ###
| ###
| 0.0 |
2017-Dec-18 Mon
| 6.84
| 6.88
| 6.82
| 6.85
| 127,021
| ###
| ###
| ###
| ### |
2017-Dec-15 Fri
| 6.85
| 6.88
| 6.825
| 6.85
|
|
| ###
| ###
| ### |
2017-Dec-08 Fri
| ###
| ###
| 6.89
| ###
| 74,573
| ###
| 29.2
| 29.2
| 0.0 |
2017-Dec-07 Thu
| ###
| 7
| ###
| 6.87
|
|
| ###
| ###
| ### |
2017-Dec-06 Wed
| ###
| 6.7
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| 6.55
| ###
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| 6.5
| 6.56
| 134,424
| 436,878
| ###
| ###
| 0.5 |
2017-Dec-01 Fri
| 6.59
| ###
| 6.54
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2017-Nov-30 Thu
| 6.55
| ###
| 6.55
| ###
| 276,924
| 906,926
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| 6.49
| 6.7
| 6.49
| ###
| 94,074
| ###
| 85.6
| 85.6
| 0.0 |
2017-Nov-28 Tue
| 6.46
| 6.54
| ###
| 6.48
|
|
| ###
| ###
| 0.5 |
2017-Nov-27 Mon
| 6.47
| ###
| 6.43
| 6.47
| 73,726
| 237,029
| ###
| ###
| 0.5 |
2017-Nov-24 Fri
| 6.8
| 6.84
| ###
| 6.49
|
|
| ###
| ###
| ### |
2017-Nov-23 Thu
| ###
| ###
| 6.8
| 6.85
|
|
| 23.4
| 23.4
| ### |
2017-Nov-22 Wed
| ###
| ###
| ###
| ###
| 58,878
| 0
| 21.7
| 21.7
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| 7
| ###
| 85,347
| ###
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| ###
| ###
| 78,840
| 0
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
| 62,648
| 0
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| 6.88
| ###
| 6.88
| ###
| 36,826
| 126,681
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| 6.87
| ###
| 6.87
| ###
| 99,073
| ###
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| 7
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
| 136,027
| 0
| 23.9
| 23.9
| 0.0 |
2017-Nov-08 Wed
| 6.85
| ###
| 6.83
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2017-Nov-07 Tue
| 6.8
| ###
| 6.8
| ###
| 155,849
| 529,886
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| 7
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| 6.8
| ###
| 563,926
| 1,917,348
| 81.6
| 81.6
| 0.0 |
2017-Nov-02 Thu
| ###
| ###
| 6.84
| ###
| 230,989
| 789,982
| 77.6
| 77.6
| 0.0 |
2017-Nov-01 Wed
| 6.58
| ###
| 6.52
| 6.8
|
|
| 88.6
| 88.6
| 0.5 |
2017-Oct-31 Tue
| ###
| ###
| 6.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| 6.72
| 6.75
| 6.5
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2017-Oct-27 Fri
| ###
| 6.8
| ###
| ###
| 222,189
| 755,442
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| 6.2
| ###
| ###
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2017-Oct-25 Wed
| ###
| 6.21
| ###
| 6.2
| 120,855
| 375,254
| 78.2
| 78.2
| 0.4 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| 6.2
| 6.21
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2017-Oct-20 Fri
| ###
| 6.25
| ###
| 6.2
| 107,451
| 335,784
| 76.7
| 76.7
| 0.4 |
2017-Oct-19 Thu
| 6.24
| 6.25
| ###
| 6.2
|
|
| 26.8
| 26.8
| 0.4 |
2017-Oct-18 Wed
| 6.2
| 6.25
| ###
| 6.25
| 139,620
| ###
| ###
| ###
| ### |
2017-Oct-17 Tue
| 6.26
| 6.26
| 6.175
| 6.2
| 110,721
| ###
| 25.4
| 25.4
| 0.4 |
2017-Oct-16 Mon
| 6.2
| 6.29
| ###
| 6.26
| 77,724
| 244,441
| ###
| ###
| 0.4 |
2017-Oct-13 Fri
| ###
| 6.25
| ###
| 6.2
| 299,129
| 934,778
| ###
| ###
| 0.4 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
| 85,651
| 0
| 81.4
| 81.4
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| 5.89
| ###
| 108,176
| 318,578
| 66.0
| 66.0
| 0.0 |
2017-Oct-09 Mon
| 6
| 6
| 5.77
| ###
| 215,152
| ###
| 22.7
| 22.7
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| ###
| 6
| 265,621
| 0
| ###
| ###
| 0.4 |
2017-Oct-05 Thu
| 6.29
| 6.29
| ###
| ###
| 61,771
| ###
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| 6.2
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2017-Oct-03 Tue
| 6.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| 6.5
| 6.56
| 6.47
| 6.5
|
|
| 65.2
| 65.2
| 0.5 |
2017-Sep-29 Fri
| 6.49
| 6.5
| 6.47
| 6.47
|
|
| ###
| ###
| 0.5 |
2017-Sep-28 Thu
| 6.49
| 6.5
| 6.46
| 6.49
| 73,226
| ###
| 67.2
| 67.2
| ### |
2017-Sep-27 Wed
| 6.46
| 6.52
| 6.46
| 6.48
| 216,122
| ###
| ###
| ###
| 0.5 |
2017-Sep-26 Tue
| 6.5
| 6.51
| 6.445
| 6.46
| 78,389
| ###
| 30.8
| 30.8
| ### |
2017-Sep-25 Mon
| 6.45
| 6.51
| 6.44
| 6.49
|
|
| 78.8
| 78.8
| ### |
2017-Sep-22 Fri
| 6.42
| 6.51
| ###
| 6.45
| 41,075
| ###
| ###
| ###
| ### |
2017-Sep-21 Thu
| 6.46
| 6.48
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2017-Sep-20 Wed
| 6.4
| 6.5
| ###
| 6.47
| 29,789
| ###
| ###
| ###
| 0.5 |
2017-Sep-19 Tue
| 6.45
| 6.45
| ###
| 6.44
| 65,052
| ###
| ###
| ###
| 0.5 |
2017-Sep-18 Mon
| 6.45
| 6.56
| ###
| 6.44
|
|
| 33.1
| 33.1
| 0.5 |
2017-Sep-15 Fri
| ###
| 6.57
| 6.28
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2017-Sep-14 Thu
| 6.52
| 6.56
| ###
| ###
| 168,944
| ###
| 15.5
| 15.5
| 0.0 |
2017-Sep-13 Wed
| 6.4
| 6.58
| ###
| 6.55
|
|
| ###
| ###
| 0.5 |
2017-Sep-12 Tue
| 6.4
| 6.53
| ###
| 6.43
| 181,745
| ###
| ###
| ###
| ### |
2017-Sep-11 Mon
| 6.54
| ###
| ###
| ###
| 125,289
| 0
| 12.1
| 12.1
| 0.0 |
2017-Sep-08 Fri
| 6.41
| 6.55
| 6.4
| 6.55
|
|
| ###
| ###
| 0.5 |
2017-Sep-07 Thu
| 6.54
| 6.54
| 6.43
| 6.47
|
|
| 22.6
| 22.6
| 0.5 |
2017-Sep-06 Wed
| 6.28
| 6.54
| 6.23
| 6.54
|
|
| ###
| ###
| 0.5 |
2017-Sep-05 Tue
| ###
| 6.4
| 6.24
| ###
| 78,246
| ###
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| 6.25
| ###
| 120,620
| ###
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| ###
| 6.4
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2017-Aug-31 Thu
| 6.53
| 6.55
| ###
| 6.4
| 132,144
| 432,771
| ###
| ###
| 0.5 |
2017-Aug-30 Wed
| ###
| 6.52
| ###
| 6.48
| 83,388
| 271,844
| 86.9
| 86.9
| 0.5 |
2017-Aug-29 Tue
| 6.41
| 6.41
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| ###
| 6.46
| ###
| 6.43
|
|
| 85.6
| 85.6
| ### |
2017-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2017-Aug-24 Thu
| ###
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| ###
| ###
| ###
| ###
| 216,688
| 0
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
| 118,722
| 0
| 30.4
| 30.4
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2017-Aug-18 Fri
| ###
| 6.23
| ###
| ###
| 1,092,155
| ###
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| ###
| ###
| 502,981
| 0
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| ###
| ###
| 315,241
| 0
| 77.7
| 77.7
| 0.0 |
2017-Aug-15 Tue
| 6
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2017-Aug-14 Mon
| ###
| ###
| ###
| 6
| 922,953
| 0
| ###
| ###
| 0.4 |
2017-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| 6.27
| 6.27
| 5.71
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-09 Wed
| ###
| 6.7
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| ###
| 6.43
| ###
| ###
| 96,929
| 311,626
| ###
| ###
| 0.0 |
2017-Aug-04 Fri
| ###
| 6.42
| ###
| ###
| 187,483
| 601,820
| 24.8
| 24.8
| 0.0 |
2017-Aug-03 Thu
| 6.2
| 6.41
| ###
| 6.41
|
|
| 91.0
| 91.0
| 0.5 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
| 188,558
| 0
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| ###
| ###
| 59,647
| 0
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
| 60,146
| 0
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2017-Jul-27 Thu
| ###
| 6.24
| ###
| ###
| 134,145
| ###
| 82.5
| 82.5
| 0.0 |
2017-Jul-26 Wed
| 6.21
| 6.28
| ###
| ###
| 41,248
| ###
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| ###
| 6.2
|
|
| 81.2
| 81.2
| 0.4 |
2017-Jul-24 Mon
| ###
| 6.175
| ###
| ###
| 172,155
| 531,528
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| 6.2
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| 6.29
| ###
| ###
| 6.25
|
|
| 28.4
| 28.4
| ### |
2017-Jul-19 Wed
| ###
| ###
| 6.21
| 6.27
|
|
| 29.5
| 29.5
| 0.4 |
2017-Jul-18 Tue
| ###
| 6.41
| 6.22
| ###
| 147,829
| 933,540
| 35.1
| 35.1
| 0.0 |
2017-Jul-17 Mon
| ###
| 6.49
| 6.24
| 6.29
|
|
| ###
| ###
| ### |
2017-Jul-14 Fri
| 6.2
| ###
| 6.2
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2017-Jul-13 Thu
| ###
| 6.22
| ###
| 6.2
| 74,579
| 231,940
| ###
| ###
| 0.4 |
2017-Jul-12 Wed
| ###
| 6.21
| ###
| 6.2
| 63,227
| ###
| ###
| ###
| 0.4 |
2017-Jul-11 Tue
| ###
| 6.22
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2017-Jul-10 Mon
| 6.2
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| 6.22
| ###
| 6.22
| 64,041
| ###
| 86.1
| 86.1
| 0.4 |
2017-Jul-06 Thu
| 6.24
| 6.24
| ###
| ###
| 97,977
| 305,688
| 16.6
| 16.6
| 0.0 |
2017-Jul-05 Wed
| ###
| 6.24
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2017-Jul-04 Tue
| ###
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| 6
| ###
| 121,375
| 364,125
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| 5.85
| ###
| 5.85
| ###
| 150,147
| 439,179
| 85.4
| 85.4
| 0.0 |
2017-Jun-28 Wed
| 5.7
| ###
| ###
| 5.85
| 254,554
| 0
| 85.0
| 85.0
| 0.4 |
2017-Jun-27 Tue
| 6
| 6
| 5.7
| 5.71
| 206,055
| 1,205,421
| ###
| ###
| 0.4 |
2017-Jun-26 Mon
| ###
| ###
| ###
| 6
|
|
| 23.2
| 23.2
| 0.4 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2017-Jun-21 Wed
| 6.2
| 6.21
| ###
| ###
| 223,223
| ###
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| 6.25
| ###
| ###
| 6.26
|
|
| 73.0
| 73.0
| 0.4 |
2017-Jun-19 Mon
| 6.22
| 6.25
| ###
| 6.22
| 101,550
| 317,343
| ###
| ###
| 0.4 |
2017-Jun-16 Fri
| ###
| ###
| 6.22
| 6.27
| 309,376
| 962,159
| ###
| ###
| 0.4 |
2017-Jun-15 Thu
| 6.27
| ###
| 6.23
| 6.29
| 234,779
| ###
| 76.2
| 76.2
| ### |
2017-Jun-14 Wed
| ###
| 6.29
| ###
| 6.26
| 313,852
| ###
| 74.4
| 74.4
| 0.4 |
2017-Jun-13 Tue
| 6.22
| 6.25
| ###
| ###
| 321,783
| 1,005,571
| 26.0
| 26.0
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| 6.24
| 6.25
| 98,088
| ###
| ###
| ###
| ### |
2017-Jun-08 Thu
| ###
| ###
| 6.26
| 6.29
| 343,650
| 1,075,624
| 30.7
| 30.7
| ### |
2017-Jun-07 Wed
| 6.22
| ###
| 6.22
| 6.28
|
|
| 82.0
| 82.0
| 0.4 |
2017-Jun-06 Tue
| 6.45
| 6.47
| 6.2
| 6.22
|
|
| 11.3
| 11.3
| 0.4 |
2017-Jun-05 Mon
| ###
| 6.5
| 6.25
| 6.5
| 147,189
| 938,329
| ###
| ###
| 0.5 |
2017-Jun-02 Fri
| ###
| 6.5
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2017-Jun-01 Thu
| 6.43
| 6.43
| 6.24
| ###
| 112,672
| 713,777
| ###
| ###
| 0.0 |
2017-May-31 Wed
| 6.49
| 6.59
| 6.41
| 6.45
|
|
| 27.8
| 27.8
| ### |
2017-May-30 Tue
| ###
| 6.42
| ###
| 6.4
| 240,070
| 770,624
| 96.3
| 96.3
| 0.5 |
2017-May-29 Mon
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-26 Fri
| 6.77
| 6.8
| 6.27
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2017-May-25 Thu
| ###
| ###
| 6.55
| 6.76
|
|
| ###
| ###
| 0.5 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2017-May-23 Tue
| ###
| ###
| ###
| ###
| 112,345
| 0
| 87.0
| 87.0
| 0.0 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
| 105,759
| 0
| 66.8
| 66.8
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2017-May-17 Wed
| 7.22
| 7.28
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2017-May-16 Tue
| ###
| ###
| ###
| 7.2
| 284,785
| 0
| 23.0
| 23.0
| 0.5 |
2017-May-15 Mon
| 7.4
| 7.4
| 7.21
| 7.25
|
|
| ###
| ###
| 0.5 |
2017-May-12 Fri
| 7.56
| 7.56
| ###
| 7.43
|
|
| 18.7
| 18.7
| ### |
2017-May-11 Thu
| 7.48
| 7.54
| 7.41
| 7.54
| 172,952
| ###
| 78.3
| 78.3
| 0.5 |
2017-May-10 Wed
| 7.48
| 7.5
| 7.44
| 7.44
| 147,170
| 1,099,359
| 27.1
| 27.1
| ### |
2017-May-09 Tue
| ###
| 7.44
| ###
| 7.44
| 208,054
| ###
| ###
| ###
| ### |
2017-May-08 Mon
| 7.23
| ###
| 7.21
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-05 Fri
| ###
| 7.26
| ###
| 7.21
|
|
| 79.7
| 79.7
| ### |
2017-May-04 Thu
| ###
| 7.2
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2017-May-03 Wed
| 7.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-02 Tue
| ###
| ###
| 6.8
| ###
| 485,676
| ###
| ###
| ###
| 0.0 |
2017-May-01 Mon
| ###
| 7.2
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| 7.28
| 7.28
| ###
| 7.2
|
|
| 22.5
| 22.5
| 0.5 |
2017-Apr-27 Thu
| ###
| ###
| 7.23
| 7.28
|
|
| 30.5
| 30.5
| 0.5 |
2017-Apr-26 Wed
| 7.49
| 7.49
| 7.25
| 7.29
| 69,584
| ###
| 19.6
| 19.6
| ### |
2017-Apr-24 Mon
| 7.44
| 7.5
| 7.4
| 7.49
|
|
| ###
| ###
| ### |
2017-Apr-21 Fri
| 7.29
| 7.41
| 7.24
| 7.41
| 71,087
| ###
| 83.7
| 83.7
| ### |
2017-Apr-20 Thu
| ###
| ###
| 7.25
| 7.27
|
|
| ###
| ###
| ### |
2017-Apr-19 Wed
| ###
| 7.4
| 7.29
| ###
| 54,255
| ###
| 72.0
| 72.0
| 0.0 |
2017-Apr-18 Tue
| ###
| 7.45
| 7.28
| 7.4
|
|
| ###
| ###
| 0.5 |
2017-Apr-13 Thu
| 7.43
| 7.43
| 7.27
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2017-Apr-12 Wed
| ###
| 7.43
| 7.26
| 7.43
| 30,641
| 225,058
| 84.7
| 84.7
| ### |
2017-Apr-11 Tue
| 7.47
| 7.485
| ###
| ###
| 75,853
| 283,879
| 19.8
| 19.8
| 0.0 |
2017-Apr-10 Mon
| 7.48
| 7.49
| ###
| 7.47
|
|
| ###
| ###
| ### |
2017-Apr-07 Fri
| ###
| ###
| ###
| 7.48
|
|
| 82.3
| 82.3
| 0.5 |
2017-Apr-06 Thu
| 7.26
| ###
| 7.25
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2017-Apr-05 Wed
| 7.22
| 7.28
| 7.21
| 7.26
| 67,276
| ###
| ###
| ###
| 0.5 |
2017-Apr-04 Tue
| 7.22
| 7.23
| ###
| 7.23
| 43,823
| 158,420
| ###
| ###
| ### |
2017-Apr-03 Mon
| ###
| 7.23
| ###
| 7.23
|
|
| ###
| ###
| ### |
2017-Mar-31 Fri
| ###
| 7.21
| ###
| 7.21
| 65,372
| ###
| 77.7
| 77.7
| ### |
2017-Mar-30 Thu
| ###
| 7.2
| 7
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2017-Mar-29 Wed
| ###
| 7.2
| ###
| ###
| 169,845
| 611,442
| 75.6
| 75.6
| 0.0 |
2017-Mar-28 Tue
| ###
| 7.24
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| ###
| 7.26
| ###
| ###
| 56,351
| 204,554
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| 7.25
| 7.26
| ###
| 7.22
| 125,242
| 454,628
| ###
| ###
| 0.5 |
2017-Mar-23 Thu
| ###
| ###
| 7.25
| 7.29
|
|
| ###
| ###
| ### |
2017-Mar-22 Wed
| ###
| ###
| 7.27
| ###
| 64,551
| 234,642
| 34.3
| 34.3
| 0.0 |
2017-Mar-21 Tue
| 7.41
| 7.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| 7.43
| 7.44
| 7.4
| 7.42
|
|
| ###
| ###
| 0.5 |
2017-Mar-17 Fri
| 7.42
| 7.47
| ###
| 7.41
| 69,750
| ###
| 31.9
| 31.9
| ### |
2017-Mar-16 Thu
| 7.43
| 7.45
| 7.41
| 7.42
|
|
| 29.6
| 29.6
| 0.5 |
2017-Mar-15 Wed
| 7.43
| 7.51
| 7.41
| 7.47
| 81,643
| 609,056
| 73.7
| 73.7
| ### |
2017-Mar-14 Tue
| 7.49
| 7.49
| 7.41
| 7.41
|
|
| ###
| ###
| ### |
2017-Mar-13 Mon
| 7.5
| 7.53
| 7.41
| 7.45
| 97,648
| ###
| 29.9
| 29.9
| 0.5 |
2017-Mar-10 Fri
| 7.5
| 7.53
| 7.46
| 7.48
|
|
| ###
| ###
| 0.5 |
2017-Mar-09 Thu
| 7.51
| 7.55
| 7.48
| 7.5
| 173,923
| ###
| ###
| ###
| 0.5 |
2017-Mar-08 Wed
| 7.44
| 7.56
| 7.41
| 7.51
|
|
| 79.9
| 79.9
| ### |
2017-Mar-07 Tue
| ###
| 7.485
| ###
| 7.44
|
|
| ###
| ###
| ### |
2017-Mar-06 Mon
| ###
| 7.43
| 7.28
| ###
| 162,453
| 1,194,841
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| 7.22
| ###
| 7.2
| 7.27
|
|
| ###
| ###
| ### |
2017-Mar-02 Thu
| ###
| 7.23
| ###
| ###
| 164,820
| 595,824
| 65.9
| 65.9
| 0.0 |
2017-Mar-01 Wed
| ###
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| 7.2
| 7.22
| ###
| ###
| 122,143
| ###
| 38.7
| 38.7
| 0.0 |
2017-Feb-27 Mon
| 7
| ###
| ###
| 7.2
| 408,184
| 0
| 87.5
| 87.5
| 0.5 |
2017-Feb-24 Fri
| 6.88
| 6.89
| 6.83
| 6.89
|
|
| 75.0
| 75.0
| 0.5 |
2017-Feb-23 Thu
| 6.89
| ###
| 6.84
| 6.87
|
|
| 33.3
| 33.3
| ### |
2017-Feb-22 Wed
| ###
| 7
| 6.85
| 6.89
|
|
| ###
| ###
| 0.5 |
2017-Feb-21 Tue
| 7
| 7
| ###
| 7
|
|
| 74.9
| 74.9
| 0.5 |
2017-Feb-20 Mon
| 7
| 7
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2017-Feb-17 Fri
| 7
| ###
| ###
| 7
| 82,053
| 0
| 72.4
| 72.4
| 0.5 |
2017-Feb-16 Thu
| 7
| ###
| ###
| 7
| 97,087
| 0
| ###
| ###
| 0.5 |
2017-Feb-15 Wed
| ###
| ###
| ###
| 7
|
|
| 22.1
| 22.1
| 0.5 |
2017-Feb-14 Tue
| ###
| 7.25
| 7
| ###
| 1,638,474
| 11,674,127
| 74.8
| 74.8
| 0.0 |
2017-Feb-13 Mon
| 6.44
| 6.45
| 6.42
| 6.43
| 196,541
| 1,264,741
| 30.4
| 30.4
| ### |
2017-Feb-10 Fri
| 6.4
| 6.46
| ###
| 6.42
|
|
| 66.2
| 66.2
| 0.5 |
2017-Feb-09 Thu
| 6.45
| 6.45
| ###
| 6.4
|
|
| 24.0
| 24.0
| 0.5 |
2017-Feb-08 Wed
| 6.47
| 6.5
| ###
| 6.45
|
|
| 28.9
| 28.9
| ### |
2017-Feb-07 Tue
| 6.48
| 6.51
| 6.43
| 6.47
| 32,326
| 209,149
| ###
| ###
| 0.5 |
2017-Feb-06 Mon
| 6.5
| ###
| 6.45
| 6.5
| 75,041
| ###
| ###
| ###
| 0.5 |
2017-Feb-03 Fri
| 6.55
| 6.55
| 6.45
| 6.5
|
|
| ###
| ###
| 0.5 |
2017-Feb-02 Thu
| 6.59
| 6.59
| 6.46
| 6.55
|
|
| ###
| ###
| 0.5 |
2017-Feb-01 Wed
| 6.56
| ###
| 6.54
| 6.59
| 68,177
| ###
| ###
| ###
| ### |
2017-Jan-31 Tue
| 6.58
| ###
| 6.51
| 6.59
|
|
| 76.0
| 76.0
| ### |
2017-Jan-30 Mon
| 6.56
| ###
| 6.55
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2017-Jan-27 Fri
| 6.41
| ###
| ###
| 6.56
| 81,273
| 0
| 85.0
| 85.0
| 0.5 |
2017-Jan-25 Wed
| 6.5
| 6.5
| 6.41
| 6.41
| 27,288
| 176,144
| ###
| ###
| 0.5 |
2017-Jan-24 Tue
| 6.41
| 6.44
| ###
| 6.44
| 31,480
| ###
| 72.0
| 72.0
| 0.5 |
2017-Jan-23 Mon
| 6.42
| 6.52
| 6.41
| 6.44
| 36,172
| 233,851
| 78.4
| 78.4
| 0.5 |
2017-Jan-20 Fri
| 6.48
| ###
| 6.42
| 6.44
|
|
| ###
| ###
| 0.5 |
2017-Jan-19 Thu
| 6.45
| ###
| 6.4
| 6.48
|
|
| ###
| ###
| 0.5 |
2017-Jan-18 Wed
| 6.27
| 6.52
| 6.26
| 6.45
|
|
| ###
| ###
| ### |
2017-Jan-17 Tue
| 6.24
| 6.29
| 6.24
| 6.25
|
|
| ###
| ###
| ### |
2017-Jan-16 Mon
| 6.24
| 6.26
| 6.24
| 6.24
| 75,447
| 471,543
| 69.1
| 69.1
| 0.4 |
2017-Jan-13 Fri
| 6.29
| ###
| 6.23
| 6.23
| 83,952
| ###
| ###
| ###
| 0.4 |
2017-Jan-12 Thu
| 6.21
| 6.24
| 6.2
| 6.22
|
|
| ###
| ###
| 0.4 |
2017-Jan-11 Wed
| 6.23
| 6.24
| ###
| ###
| 51,840
| 161,740
| 28.4
| 28.4
| 0.0 |
2017-Jan-10 Tue
| 6.2
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| ###
| 6.25
| ###
| 6.2
| 39,625
| 123,828
| ###
| ###
| 0.4 |
|