End of day Prices (full format), 600 Days for (NEC) NINE ENTERTAINMENT CO. HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.06 |
2019-Jul-22 Mon
| ###
| 1.925
| 1.87
| 1.88
|
|
| 16.8
| 16.8
| 0.1 |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
| 4,210,454
| 0
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| 1.88
| 1.89
|
|
| ###
| ###
| ### |
2019-Jul-16 Tue
| 1.955
| ###
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| ###
| 1.955
|
|
| ###
| ###
| ### |
2019-Jul-12 Fri
| 2
| ###
| 2
| ###
| 3,625,723
| 3,625,723
| 73.9
| 73.9
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
| 5,759,320
| 0
| 68.9
| 68.9
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| 1.985
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2019-Jul-09 Tue
| 1.975
| ###
| ###
| 1.985
| 3,653,528
| 0
| ###
| ###
| ### |
2019-Jul-08 Mon
| ###
| ###
| 1.975
| 1.975
|
|
| 33.7
| 33.7
| ### |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2019-Jul-04 Thu
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| 1.945
| ###
| 8,958,887
| ###
| 86.0
| 86.0
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| ###
| 1.945
| 8,990,983
| 0
| 69.9
| 69.9
| 0.1 |
2019-Jul-01 Mon
| ###
| ###
| 1.882
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| 1.89
| ###
| ###
| 1.875
| 17,307,589
| 0
| ###
| ###
| ### |
2019-Jun-27 Thu
| 1.87
| ###
| 1.87
| 1.89
|
|
| ###
| ###
| ### |
2019-Jun-26 Wed
| ###
| ###
| ###
| 1.89
| 13,532,581
| 0
| ###
| ###
| ### |
2019-Jun-25 Tue
| ###
| ###
| 1.927
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2019-Jun-24 Mon
| 2
| ###
| 1.947
| 1.955
| 5,903,746
| ###
| ###
| ###
| ### |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
| 7,315,348
| 0
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| ###
| ###
| 9,280,949
| 0
| 67.1
| 67.1
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| ###
| ###
| 13,041,251
| 0
| 83.8
| 83.8
| 0.0 |
2019-Jun-18 Tue
| ###
| ###
| 1.985
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2019-Jun-17 Mon
| ###
| ###
| 1.975
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
| 7,874,483
| 0
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| 1.975
| ###
| ###
| ###
| 7,884,875
| 0
| 92.7
| 92.7
| 0.0 |
2019-Jun-07 Fri
| ###
| 2
| 1.945
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2019-Jun-05 Wed
| ###
| 1.987
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| ###
| 11,881,372
| 0
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
| 5,113,947
| 0
| ###
| ###
| 0.0 |
2019-May-28 Tue
| 2
| ###
| ###
| ###
| 6,934,754
| 0
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| 1.975
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2019-May-23 Thu
| ###
| ###
| ###
| 1.985
| 5,867,780
| 0
| ###
| ###
| ### |
2019-May-22 Wed
| ###
| 1.957
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-21 Tue
| ###
| ###
| 1.87
| ###
| 5,505,881
| ###
| ###
| ###
| 0.0 |
2019-May-20 Mon
| ###
| 1.972
| 1.88
| 1.945
| 16,412,380
| 31,610,243
| ###
| ###
| 0.1 |
2019-May-17 Fri
| 1.87
| ###
| 1.85
| 1.88
| 5,198,986
| ###
| 74.4
| 74.4
| 0.1 |
2019-May-16 Thu
| 1.82
| 1.86
| 1.82
| 1.845
|
|
| ###
| ###
| ### |
2019-May-15 Wed
| 1.81
| 1.845
| ###
| 1.82
| 3,771,758
| 3,479,446
| 69.1
| 69.1
| ### |
2019-May-14 Tue
| ###
| 1.822
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
2019-May-13 Mon
| 1.84
| ###
| ###
| 1.845
|
|
| ###
| ###
| ### |
2019-May-10 Fri
| 1.87
| 1.87
| 1.83
| 1.84
| 5,399,984
| 9,989,970
| 18.7
| 18.7
| ### |
2019-May-09 Thu
| 1.825
| ###
| 1.825
| 1.85
| 5,307,955
| ###
| ###
| ###
| 0.1 |
2019-May-08 Wed
| 1.82
| 1.845
| ###
| 1.83
|
|
| 75.3
| 75.3
| ### |
2019-May-07 Tue
| 1.83
| 1.855
| ###
| 1.845
|
|
| ###
| ###
| ### |
2019-May-06 Mon
| 1.88
| 1.885
| 1.83
| 1.84
| 6,820,473
| 12,669,028
| ###
| ###
| ### |
2019-May-03 Fri
| 1.89
| ###
| 1.86
| 1.87
| 3,983,440
| ###
| 23.9
| 23.9
| ### |
2019-May-02 Thu
| 1.89
| ###
| 1.85
| 1.89
| 8,773,386
| 8,115,382
| 72.6
| 72.6
| ### |
2019-May-01 Wed
| 1.82
| 1.87
| ###
| 1.855
| 20,533,957
| 19,199,249
| ###
| ###
| 0.1 |
2019-Apr-30 Tue
| 1.75
| 1.78
| 1.74
| 1.75
|
|
| 71.4
| 71.4
| 0.1 |
2019-Apr-29 Mon
| 1.745
| 1.755
| 1.73
| 1.74
|
|
| 33.9
| 33.9
| 0.1 |
2019-Apr-26 Fri
| 1.79
| 1.79
| 1.725
| 1.74
| 5,041,654
| ###
| 12.8
| 12.8
| 0.1 |
2019-Apr-24 Wed
| 1.755
| ###
| 1.75
| 1.79
|
|
| ###
| ###
| 0.1 |
2019-Apr-23 Tue
| 1.73
| 1.752
| 1.72
| 1.745
|
|
| ###
| ###
| 0.1 |
2019-Apr-18 Thu
| 1.74
| 1.745
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2019-Apr-17 Wed
| ###
| ###
| ###
| 1.72
|
|
| 75.0
| 75.0
| 0.1 |
2019-Apr-16 Tue
| 1.72
| 1.745
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2019-Apr-15 Mon
| 1.71
| 1.75
| ###
| 1.73
|
|
| 83.0
| 83.0
| ### |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
| 6,857,450
| 0
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
| 4,740,344
| 0
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| 1.685
|
|
| ###
| ###
| ### |
2019-Apr-09 Tue
| ###
| ###
| 1.672
| 1.685
|
|
| ###
| ###
| ### |
2019-Apr-08 Mon
| ###
| 1.71
| 1.685
| ###
| 6,105,523
| 10,364,125
| 69.3
| 69.3
| 0.0 |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2019-Apr-04 Thu
| ###
| 1.75
| 1.7
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2019-Apr-03 Wed
| 1.77
| 1.775
| ###
| 1.74
|
|
| 17.4
| 17.4
| 0.1 |
2019-Apr-02 Tue
| 1.75
| 1.785
| 1.74
| 1.775
|
|
| 79.8
| 79.8
| ### |
2019-Apr-01 Mon
| 1.72
| 1.77
| 1.72
| 1.745
| 9,501,127
| ###
| 81.5
| 81.5
| 0.1 |
2019-Mar-29 Fri
| ###
| 1.73
| ###
| 1.71
|
|
| 82.3
| 82.3
| 0.1 |
2019-Mar-28 Thu
| ###
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-27 Wed
| ###
| 1.675
| 1.58
| ###
| 12,770,374
| 20,783,783
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| 1.59
| ###
| 7,165,549
| ###
| 14.7
| 14.7
| 0.0 |
2019-Mar-25 Mon
| ###
| 1.672
| ###
| ###
| 12,129,028
| ###
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| 1.7
| 1.7
| ###
| 1.655
| 6,849,444
| 5,822,027
| 12.5
| 12.5
| 0.1 |
2019-Mar-21 Thu
| ###
| ###
| 1.645
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2019-Mar-20 Wed
| ###
| 1.72
| ###
| 1.7
|
|
| 28.2
| 28.2
| ### |
2019-Mar-19 Tue
| 1.745
| 1.747
| ###
| 1.72
|
|
| 20.6
| 20.6
| 0.1 |
2019-Mar-18 Mon
| 1.72
| 1.75
| ###
| 1.73
|
|
| ###
| ###
| ### |
2019-Mar-15 Fri
| ###
| ###
| 1.687
| 1.73
| 11,269,285
| 9,505,641
| ###
| ###
| ### |
2019-Mar-14 Thu
| ###
| ###
| 1.645
| ###
| 5,536,677
| ###
| ###
| ###
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
| 6,497,025
| 0
| 25.2
| 25.2
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2019-Mar-08 Fri
| ###
| 1.72
| ###
| 1.7
|
|
| 27.3
| 27.3
| ### |
2019-Mar-07 Thu
| 1.72
| 1.72
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2019-Mar-06 Wed
| 1.73
| 1.73
| 1.687
| 1.7
|
|
| 16.3
| 16.3
| ### |
2019-Mar-05 Tue
| ###
| ###
| 1.7
| ###
| 25,487,956
| ###
| 82.8
| 82.8
| 0.0 |
2019-Mar-04 Mon
| 1.775
| 1.775
| 1.74
| 1.77
|
|
| ###
| ###
| ### |
2019-Mar-01 Fri
| 1.73
| 1.76
| ###
| 1.75
|
|
| 78.7
| 78.7
| 0.1 |
2019-Feb-28 Thu
| 1.7
| ###
| 1.675
| ###
| 13,948,975
| ###
| 72.1
| 72.1
| 0.0 |
2019-Feb-27 Wed
| 1.655
| 1.71
| ###
| 1.685
|
|
| ###
| ###
| ### |
2019-Feb-26 Tue
| ###
| ###
| ###
| 1.655
| 23,252,445
| 0
| 80.7
| 80.7
| 0.1 |
2019-Feb-25 Mon
| ###
| ###
| 1.645
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| 1.55
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2019-Feb-21 Thu
| 1.55
| ###
| ###
| 1.57
| 24,528,748
| 0
| ###
| ###
| 0.1 |
2019-Feb-20 Wed
| 1.485
| 1.5
| 1.455
| ###
| 5,191,684
| ###
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| 1.46
| 1.47
| 6,215,626
| ###
| 18.1
| 18.1
| ### |
2019-Feb-18 Mon
| 1.51
| ###
| 1.49
| 1.5
| 10,504,951
| 7,826,188
| 29.5
| 29.5
| 0.1 |
2019-Feb-15 Fri
| 1.41
| ###
| 1.4
| 1.485
|
|
| 94.5
| 94.5
| ### |
2019-Feb-14 Thu
| ###
| ###
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2019-Feb-13 Wed
| 1.47
| 1.475
| ###
| 1.455
| 6,324,242
| 4,664,128
| ###
| ###
| ### |
2019-Feb-11 Mon
| 1.44
| 1.455
| 1.425
| 1.44
|
|
| ###
| ###
| 0.1 |
2019-Feb-08 Fri
| 1.445
| 1.445
| ###
| 1.43
| 6,554,152
| 4,735,374
| 25.2
| 25.2
| 0.1 |
2019-Feb-07 Thu
| 1.44
| 1.475
| ###
| 1.45
|
|
| ###
| ###
| ### |
2019-Feb-06 Wed
| 1.46
| 1.46
| 1.425
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2019-Feb-04 Mon
| 1.49
| 1.522
| 1.475
| 1.49
| 5,769,081
| ###
| 70.6
| 70.6
| ### |
2019-Feb-01 Fri
| ###
| ###
| 1.47
| 1.49
|
|
| ###
| ###
| ### |
2019-Jan-31 Thu
| 1.47
| ###
| 1.445
| 1.455
| 13,388,053
| ###
| ###
| ###
| ### |
2019-Jan-30 Wed
| ###
| 1.545
| 1.455
| 1.475
| 6,312,923
| 9,469,384
| 10.4
| 10.4
| 0.1 |
2019-Jan-29 Tue
| 1.575
| ###
| 1.54
| 1.55
|
|
| ###
| ###
| ### |
2019-Jan-25 Fri
| 1.53
| ###
| 1.53
| 1.55
|
|
| ###
| ###
| ### |
2019-Jan-10 Thu
| 1.425
| 1.49
| 1.41
| 1.425
| 9,809,323
| ###
| ###
| ###
| ### |
2019-Jan-09 Wed
| ###
| 1.445
| 1.387
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
| 9,846,378
| 0
| 10.0
| 10.0
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| 1.345
| ###
| 7,715,587
| ###
| 24.3
| 24.3
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
| 5,005,375
| 0
| 17.3
| 17.3
| 0.0 |
2018-Dec-28 Fri
| 1.4
| 1.41
| 1.375
| 1.4
| 9,574,671
| 13,332,729
| ###
| ###
| ### |
2018-Dec-27 Thu
| ###
| 1.43
| 1.385
| ###
| 5,729,683
| 8,064,528
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| 1.45
| 1.475
| 1.43
| 1.43
| 17,279,673
| 25,098,725
| 31.6
| 31.6
| 0.1 |
2018-Dec-19 Wed
| 1.53
| 1.53
| 1.475
| 1.485
|
|
| ###
| ###
| ### |
2018-Dec-14 Fri
| ###
| ###
| 1.442
| 1.485
|
|
| ###
| ###
| ### |
2018-Dec-13 Thu
| 1.48
| 1.655
| 1.475
| ###
| 13,131,540
| ###
| 98.3
| 98.3
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| 1.485
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2018-Dec-11 Tue
| 1.57
| ###
| 1.51
| 1.54
| 15,123,178
| ###
| ###
| ###
| ### |
2018-Dec-10 Mon
| 1.655
| ###
| 1.59
| ###
| 11,062,257
| ###
| 18.1
| 18.1
| 0.0 |
2018-Dec-07 Fri
| 1.655
| 1.72
| 1.582
| 1.675
| 10,147,559
| ###
| ###
| ###
| ### |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| 1.725
| 1.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| 1.75
| 1.785
| 1.75
| 1.76
|
|
| 81.7
| 81.7
| 0.1 |
2018-Dec-03 Mon
| 1.75
| 1.775
| 1.73
| 1.77
| 8,253,982
| ###
| 73.5
| 73.5
| ### |
2018-Nov-30 Fri
| 1.8
| ###
| 1.745
| 1.755
|
|
| ###
| ###
| 0.1 |
2018-Nov-29 Thu
| 1.745
| ###
| 1.74
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| 1.572
| 1.575
|
|
| ###
| ###
| 0.1 |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
| 2,633,429
| 0
| 17.8
| 17.8
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| 1.74
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2018-Nov-07 Wed
| ###
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
| 2,811,380
| 0
| 80.9
| 80.9
| 0.0 |
2018-Nov-05 Mon
| 1.675
| ###
| 1.645
| 1.655
| 2,336,045
| ###
| 26.3
| 26.3
| 0.1 |
2018-Nov-02 Fri
| 1.75
| ###
| 1.677
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2018-Nov-01 Thu
| ###
| 1.772
| 1.7
| 1.76
| 8,147,646
| ###
| 86.4
| 86.4
| 0.1 |
2018-Oct-31 Wed
| ###
| 1.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| ###
| 1.71
| 5,323,072
| 0
| ###
| ###
| 0.1 |
2018-Oct-29 Mon
| 1.675
| 1.71
| 1.652
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2018-Oct-26 Fri
| 1.73
| ###
| ###
| ###
| 10,838,281
| 0
| 23.3
| 23.3
| 0.0 |
2018-Oct-25 Thu
| 1.775
| ###
| ###
| 1.74
|
|
| 29.8
| 29.8
| 0.1 |
2018-Oct-24 Wed
| 1.785
| 1.82
| 1.78
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2018-Oct-23 Tue
| 1.8
| 1.825
| 1.775
| 1.785
|
|
| 40.1
| 40.1
| 0.1 |
2018-Oct-22 Mon
| 1.82
| ###
| ###
| 1.83
|
|
| ###
| ###
| ### |
2018-Oct-19 Fri
| 1.87
| 1.877
| 1.825
| 1.85
|
|
| ###
| ###
| 0.1 |
2018-Oct-18 Thu
| 1.87
| 1.89
| ###
| 1.89
|
|
| 79.3
| 79.3
| ### |
2018-Oct-17 Wed
| 1.87
| 1.882
| ###
| 1.87
| 10,327,470
| 9,718,149
| ###
| ###
| ### |
2018-Oct-16 Tue
| 1.83
| 1.885
| 1.83
| 1.875
|
|
| ###
| ###
| ### |
2018-Oct-15 Mon
| 1.81
| 1.885
| 1.755
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| 1.88
| ###
| 1.75
| 1.84
| 21,415,084
| ###
| 10.1
| 10.1
| ### |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2018-Oct-10 Wed
| ###
| 2.22
| ###
| ###
| 2,106,354
| 2,338,052
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| 2.22
| 2.225
| 2.185
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| 2.25
| 2.28
| 2.23
| 2.23
| 1,406,486
| 3,171,625
| 33.4
| 33.4
| ### |
2018-Oct-05 Fri
| 2.26
| 2.28
| 2.22
| 2.27
| 1,360,124
| 3,060,279
| 73.7
| 73.7
| 0.2 |
2018-Oct-04 Thu
| 2.21
| 2.245
| 2.2
| 2.23
| 3,375,144
| 7,501,257
| 78.8
| 78.8
| ### |
2018-Oct-03 Wed
| 2.2
| 2.24
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
2018-Oct-02 Tue
| 2.26
| ###
| 2.21
| 2.21
| 2,363,477
| 2,611,642
| 17.5
| 17.5
| 0.2 |
2018-Oct-01 Mon
| 2.22
| 2.27
| 2.22
| 2.27
|
|
| 88.7
| 88.7
| 0.2 |
2018-Sep-28 Fri
| 2.28
| 2.28
| 2.21
| 2.26
| 2,214,858
| 4,972,356
| ###
| ###
| ### |
2018-Sep-27 Thu
| 2.24
| ###
| 2.23
| 2.26
|
|
| 79.3
| 79.3
| ### |
2018-Sep-26 Wed
| 2.25
| 2.255
| 2.22
| 2.23
|
|
| 26.3
| 26.3
| ### |
2018-Sep-25 Tue
| 2.24
| 2.24
| 2.21
| 2.24
| 1,334,570
| ###
| 71.5
| 71.5
| ### |
2018-Sep-24 Mon
| 2.23
| 2.26
| 2.21
| 2.24
|
|
| 73.1
| 73.1
| ### |
2018-Sep-21 Fri
| 2.21
| 2.27
| 2.21
| 2.24
| 6,113,857
| ###
| 78.1
| 78.1
| ### |
2018-Sep-20 Thu
| ###
| ###
| ###
| 2.23
|
|
| 85.4
| 85.4
| ### |
2018-Sep-19 Wed
| ###
| 2.23
| ###
| 2.21
| 5,969,341
| ###
| ###
| ###
| 0.2 |
2018-Sep-18 Tue
| 2.23
| 2.25
| ###
| ###
| 5,352,881
| ###
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 2.24
| 2.26
| 2.23
| 2.25
| 2,440,843
| ###
| 74.3
| 74.3
| ### |
2018-Sep-14 Fri
| 2.25
| 2.29
| 2.24
| 2.24
| 2,308,774
| 5,229,373
| 22.1
| 22.1
| ### |
2018-Sep-13 Thu
| 2.26
| 2.29
| 2.25
| 2.26
| 2,326,625
| ###
| 72.1
| 72.1
| ### |
2018-Sep-12 Wed
| 2.23
| ###
| 2.23
| 2.26
|
|
| 82.7
| 82.7
| ### |
2018-Sep-11 Tue
| 2.28
| ###
| 2.22
| 2.23
| 8,225,884
| ###
| 17.0
| 17.0
| ### |
2018-Sep-10 Mon
| 2.24
| ###
| 2.24
| 2.29
|
|
| 87.4
| 87.4
| ### |
2018-Sep-07 Fri
| ###
| 2.29
| ###
| 2.28
| 3,243,579
| ###
| 92.8
| 92.8
| 0.2 |
2018-Sep-06 Thu
| 2.29
| ###
| 2.21
| 2.24
|
|
| 25.1
| 25.1
| ### |
2018-Sep-05 Wed
| ###
| ###
| 2.27
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2018-Sep-04 Tue
| ###
| ###
| ###
| ###
| 2,771,144
| 0
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| 2.45
| 2.45
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2018-Aug-31 Fri
| 2.43
| 2.43
| ###
| 2.41
| 2,631,982
| 3,197,858
| 26.4
| 26.4
| 0.2 |
2018-Aug-30 Thu
| ###
| ###
| ###
| 2.4
| 3,634,847
| 0
| ###
| ###
| ### |
2018-Aug-29 Wed
| ###
| 2.375
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2018-Aug-28 Tue
| 2.42
| 2.45
| 2.24
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2018-Aug-27 Mon
| 2.44
| 2.48
| 2.43
| 2.44
| 2,508,721
| ###
| 67.8
| 67.8
| 0.2 |
2018-Aug-24 Fri
| 2.46
| ###
| 2.43
| 2.43
| 9,462,557
| ###
| ###
| ###
| ### |
2018-Aug-23 Thu
| 2.42
| 2.47
| ###
| ###
| 10,373,629
| ###
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| 2.4
| 2.42
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2018-Aug-20 Mon
| 2.42
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2018-Aug-17 Fri
| ###
| 2.43
| ###
| 2.43
|
|
| ###
| ###
| ### |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2018-Aug-15 Wed
| ###
| 2.43
| ###
| ###
| 3,133,478
| 3,807,175
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| 2.42
| 2.45
| ###
| 2.42
|
|
| 68.3
| 68.3
| 0.2 |
2018-Aug-13 Mon
| ###
| ###
| ###
| 2.41
| 2,863,885
| 0
| 90.3
| 90.3
| 0.2 |
2018-Aug-10 Fri
| ###
| 2.43
| ###
| 2.4
| 1,682,855
| ###
| 81.4
| 81.4
| ### |
2018-Aug-09 Thu
| ###
| 2.41
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| 2.375
| ###
| ###
| 3,308,645
| ###
| 22.9
| 22.9
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2018-Aug-02 Thu
| 2.29
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| 2.26
| ###
| 2.24
| ###
| 2,569,756
| 2,878,126
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 2.23
| 2.28
| 2.23
| 2.24
| 3,187,783
| 7,188,450
| ###
| ###
| ### |
2018-Jul-30 Mon
| ###
| 2.275
| ###
| 2.25
|
|
| ###
| ###
| ### |
2018-Jul-27 Fri
| 2.27
| 2.29
| ###
| ###
| 7,139,855
| ###
| 8.7
| 8.7
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| 2.245
| 2.26
| 10,619,648
| 11,920,554
| 8.0
| 8.0
| ### |
2018-Jul-25 Wed
| 2.53
| 2.53
| 2.49
| 2.52
| 5,360,481
| ###
| ###
| ###
| ### |
2018-Jul-24 Tue
| 2.51
| 2.54
| 2.49
| 2.53
|
|
| ###
| ###
| ### |
2018-Jul-23 Mon
| 2.52
| 2.53
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
2018-Jul-20 Fri
| 2.48
| 2.52
| 2.47
| 2.52
| 2,148,878
| 5,361,450
| 84.1
| 84.1
| ### |
2018-Jul-19 Thu
| 2.49
| 2.51
| 2.48
| 2.5
|
|
| 75.2
| 75.2
| 0.2 |
2018-Jul-18 Wed
| 2.46
| 2.5
| 2.45
| 2.48
| 5,588,085
| ###
| ###
| ###
| 0.2 |
2018-Jul-17 Tue
| 2.48
| 2.5
| 2.44
| 2.45
| 2,458,384
| ###
| ###
| ###
| 0.2 |
2018-Jul-16 Mon
| 2.48
| ###
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2018-Jul-13 Fri
| 2.52
| 2.54
| 2.46
| 2.48
| 2,088,658
| 5,221,645
| ###
| ###
| 0.2 |
2018-Jul-12 Thu
| 2.55
| 2.58
| 2.51
| 2.52
|
|
| 21.5
| 21.5
| ### |
2018-Jul-11 Wed
| 2.57
| 2.58
| 2.51
| 2.53
| 3,512,743
| ###
| ###
| ###
| ### |
2018-Jul-10 Tue
| 2.55
| 2.56
| 2.51
| 2.56
|
|
| ###
| ###
| 0.2 |
2018-Jul-09 Mon
| 2.58
| ###
| 2.51
| 2.53
|
|
| ###
| ###
| ### |
2018-Jul-06 Fri
| 2.5
| 2.58
| 2.46
| 2.55
|
|
| 86.8
| 86.8
| 0.2 |
2018-Jul-05 Thu
| 2.46
| 2.47
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2018-Jul-04 Wed
| 2.44
| 2.45
| ###
| 2.43
| 1,854,174
| ###
| ###
| ###
| ### |
2018-Jul-03 Tue
| 2.45
| 2.46
| 2.42
| 2.45
| 1,415,680
| 3,454,259
| 68.7
| 68.7
| 0.2 |
2018-Jul-02 Mon
| 2.52
| 2.52
| 2.43
| 2.45
| 2,797,651
| 6,924,186
| 13.3
| 13.3
| 0.2 |
2018-Jun-29 Fri
| 2.5
| 2.57
| 2.47
| 2.48
| 3,497,655
| ###
| 25.2
| 25.2
| 0.2 |
2018-Jun-28 Thu
| 2.54
| 2.58
| 2.52
| 2.52
| 7,499,857
| ###
| ###
| ###
| ### |
2018-Jun-27 Wed
| 2.45
| 2.55
| 2.45
| 2.53
| 1,950,846
| ###
| 91.7
| 91.7
| ### |
2018-Jun-26 Tue
| 2.49
| 2.49
| 2.44
| 2.45
| 2,922,183
| 7,203,181
| 23.1
| 23.1
| 0.2 |
2018-Jun-25 Mon
| 2.5
| 2.53
| 2.485
| 2.51
|
|
| 76.2
| 76.2
| ### |
2018-Jun-22 Fri
| 2.5
| 2.53
| 2.46
| 2.49
| 2,248,341
| ###
| 34.2
| 34.2
| 0.2 |
2018-Jun-21 Thu
| 2.58
| 2.58
| 2.525
| 2.54
| 4,516,720
| 11,528,927
| 19.1
| 19.1
| ### |
2018-Jun-20 Wed
| 2.54
| 2.55
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2018-Jun-19 Tue
| 2.53
| 2.58
| 2.5
| 2.51
|
|
| 32.0
| 32.0
| ### |
2018-Jun-18 Mon
| 2.48
| ###
| 2.46
| 2.5
| 2,812,055
| 3,458,827
| 82.5
| 82.5
| 0.2 |
2018-Jun-15 Fri
| 2.49
| 2.53
| 2.45
| 2.46
| 2,900,781
| 7,222,944
| 22.0
| 22.0
| 0.2 |
2018-Jun-14 Thu
| 2.45
| 2.47
| 2.44
| 2.46
|
|
| 70.6
| 70.6
| 0.2 |
2018-Jun-13 Wed
| 2.49
| 2.51
| 2.46
| 2.47
| 2,825,046
| ###
| ###
| ###
| ### |
2018-Jun-12 Tue
| 2.45
| 2.54
| 2.45
| 2.51
| 3,578,229
| 8,927,681
| 90.9
| 90.9
| ### |
2018-Jun-08 Fri
| 2.47
| 2.49
| 2.44
| 2.46
| 10,913,842
| 26,902,620
| 32.2
| 32.2
| 0.2 |
2018-Jun-07 Thu
| ###
| 2.48
| ###
| 2.47
| 3,290,044
| 4,079,654
| ###
| ###
| ### |
2018-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| ###
| 2.4
| ###
| ###
| 2,232,621
| 2,679,145
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| 2.43
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2018-May-31 Thu
| ###
| 2.43
| 2.28
| 2.41
| 9,256,951
| ###
| 92.7
| 92.7
| 0.2 |
2018-May-30 Wed
| 2.21
| 2.275
| 2.2
| 2.27
| 4,794,570
| 10,727,850
| 89.8
| 89.8
| 0.2 |
2018-May-29 Tue
| 2.23
| 2.25
| 2.2
| 2.23
| 2,428,585
| ###
| 70.7
| 70.7
| ### |
2018-May-28 Mon
| 2.25
| 2.25
| 2.2
| 2.24
| 2,434,641
| 5,417,076
| ###
| ###
| ### |
2018-May-25 Fri
| 2.24
| 2.26
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2018-May-24 Thu
| 2.24
| 2.28
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2018-May-23 Wed
| ###
| ###
| 2.24
| 2.26
| 2,370,050
| 2,654,456
| ###
| ###
| ### |
2018-May-22 Tue
| ###
| ###
| 2.27
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
| 1,940,254
| 0
| 70.1
| 70.1
| 0.0 |
2018-May-18 Fri
| ###
| ###
| 2.325
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
| 4,634,145
| 0
| 18.0
| 18.0
| 0.0 |
2018-May-15 Tue
| 2.4
| 2.42
| ###
| ###
| 4,446,946
| ###
| 24.0
| 24.0
| 0.0 |
2018-May-14 Mon
| ###
| 2.41
| ###
| ###
| 2,528,220
| ###
| 73.4
| 73.4
| 0.0 |
2018-May-11 Fri
| 2.42
| 2.42
| ###
| ###
| 3,129,589
| ###
| ###
| ###
| 0.0 |
2018-May-10 Thu
| 2.4
| 2.46
| ###
| 2.41
|
|
| 74.6
| 74.6
| 0.2 |
2018-May-09 Wed
| 2.43
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| 2.44
| 2.44
| 2.4
| 2.41
| 3,651,378
| ###
| 25.8
| 25.8
| 0.2 |
2018-May-07 Mon
| 2.5
| 2.51
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2018-May-04 Fri
| 2.53
| 2.53
| 2.44
| 2.45
| 7,172,383
| 17,823,371
| 12.2
| 12.2
| 0.2 |
2018-May-03 Thu
| 2.54
| ###
| 2.51
| 2.51
|
|
| 23.1
| 23.1
| ### |
2018-May-02 Wed
| ###
| 2.45
| 2.29
| 2.43
| 6,840,142
| ###
| ###
| ###
| ### |
2018-May-01 Tue
| ###
| ###
| ###
| 2.29
| 5,787,528
| 0
| ###
| ###
| ### |
2018-Apr-30 Mon
| ###
| 2.4
| 2.345
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| ###
| 2.41
| ###
| ###
| 7,403,487
| ###
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| 2.355
| 2.28
| 2.29
| 2,901,157
| ###
| ###
| ###
| ### |
2018-Apr-24 Tue
| 2.28
| ###
| 2.255
| 2.28
|
|
| 68.8
| 68.8
| 0.2 |
2018-Apr-23 Mon
| 2.28
| 2.29
| 2.23
| 2.26
| 2,325,281
| ###
| ###
| ###
| ### |
2018-Apr-20 Fri
| ###
| ###
| ###
| 2.25
|
|
| 16.7
| 16.7
| ### |
2018-Apr-19 Thu
| 2.29
| ###
| 2.28
| 2.28
|
|
| 31.9
| 31.9
| 0.2 |
2018-Apr-18 Wed
| 2.21
| 2.29
| 2.21
| 2.27
|
|
| ###
| ###
| 0.2 |
2018-Apr-17 Tue
| 2.2
| 2.23
| ###
| 2.2
|
|
| 70.4
| 70.4
| 0.2 |
2018-Apr-16 Mon
| 2.25
| 2.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| ###
| 2.26
| ###
| 2.25
|
|
| ###
| ###
| ### |
2018-Apr-12 Thu
| 2.22
| 2.27
| 2.22
| 2.25
| 2,239,487
| 5,027,648
| 83.8
| 83.8
| ### |
2018-Apr-11 Wed
| 2.25
| 2.28
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2018-Apr-10 Tue
| 2.24
| ###
| ###
| 2.26
| 2,303,571
| 0
| 75.2
| 75.2
| ### |
2018-Apr-09 Mon
| 2.21
| 2.275
| ###
| 2.25
|
|
| ###
| ###
| ### |
2018-Apr-06 Fri
| 2.21
| 2.23
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2018-Apr-05 Thu
| ###
| ###
| ###
| 2.21
| 2,021,080
| 0
| ###
| ###
| 0.2 |
2018-Apr-04 Wed
| 2.22
| 2.23
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2018-Apr-03 Tue
| 2.25
| 2.29
| 2.22
| 2.23
|
|
| 30.6
| 30.6
| ### |
2018-Mar-29 Thu
| 2.22
| ###
| 2.22
| 2.27
|
|
| ###
| ###
| 0.2 |
2018-Mar-28 Wed
| 2.22
| 2.26
| ###
| 2.23
|
|
| ###
| ###
| ### |
2018-Mar-27 Tue
| 2.2
| 2.28
| ###
| 2.26
| 5,274,551
| 6,012,988
| 87.5
| 87.5
| ### |
2018-Mar-26 Mon
| ###
| 2.26
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2018-Mar-23 Fri
| 2.2
| 2.26
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2018-Mar-22 Thu
| 2.29
| ###
| ###
| 2.27
|
|
| 26.1
| 26.1
| 0.2 |
2018-Mar-21 Wed
| ###
| ###
| 2.29
| ###
| 2,430,270
| 2,782,659
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| 2.29
| ###
| 5,650,181
| 6,469,457
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| 2.41
| ###
| ###
| 2,673,946
| ###
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2018-Mar-15 Thu
| 2.28
| 2.325
| 2.26
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2018-Mar-14 Wed
| 2.28
| ###
| ###
| 2.28
| 6,908,177
| 0
| ###
| ###
| 0.2 |
2018-Mar-13 Tue
| 2.27
| ###
| 2.24
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2018-Mar-09 Fri
| ###
| ###
| 2.29
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| 2.27
| ###
| 4,911,622
| ###
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| 2.29
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| 2.26
| ###
| 2.22
| ###
| 4,464,486
| 4,955,579
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| 2.25
|
|
| 13.5
| 13.5
| ### |
2018-Mar-01 Thu
| ###
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| 2.26
| 2.29
| 2.21
| 2.28
|
|
| ###
| ###
| 0.2 |
2018-Feb-27 Tue
| 2.25
| ###
| 2.21
| 2.29
| 7,044,242
| 7,783,887
| ###
| ###
| ### |
2018-Feb-26 Mon
| ###
| 2.2
| 2.075
| 2.2
|
|
| 93.6
| 93.6
| 0.2 |
2018-Feb-23 Fri
| 2
| ###
| 2
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2018-Feb-22 Thu
| 1.85
| ###
| 1.85
| ###
| 30,623,356
| ###
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| 1.657
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| 1.655
| 1,656,172
| 0
| ###
| ###
| 0.1 |
2018-Feb-19 Mon
| 1.59
| ###
| 1.59
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
| 3,045,283
| 0
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| ###
| 1.575
| 1.55
| 1.57
|
|
| 77.9
| 77.9
| 0.1 |
2018-Feb-13 Tue
| 1.58
| ###
| 1.56
| 1.58
| 2,333,679
| ###
| 64.6
| 64.6
| 0.1 |
2018-Feb-12 Mon
| 1.59
| ###
| 1.57
| 1.585
|
|
| 40.4
| 40.4
| ### |
2018-Feb-09 Fri
| 1.59
| ###
| 1.58
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2018-Feb-08 Thu
| 1.625
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2018-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2018-Feb-06 Tue
| ###
| 1.655
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2018-Feb-05 Mon
| 1.71
| ###
| ###
| ###
| 2,886,352
| 0
| 44.3
| 44.3
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| 1.7
| 2,507,940
| 0
| ###
| ###
| ### |
2018-Feb-01 Thu
| ###
| ###
| 1.675
| ###
| 5,115,923
| 4,284,585
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
| 3,693,326
| 0
| 83.5
| 83.5
| 0.0 |
2018-Jan-30 Tue
| ###
| 1.682
| 1.655
| 1.655
| 2,994,289
| 4,995,971
| 35.2
| 35.2
| 0.1 |
2018-Jan-29 Mon
| ###
| ###
| ###
| 1.675
| 4,071,940
| 0
| 88.0
| 88.0
| ### |
2018-Jan-25 Thu
| ###
| 1.685
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
| 4,139,428
| 0
| 68.9
| 68.9
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| 1.645
| 5,314,859
| 0
| ###
| ###
| 0.1 |
2018-Jan-22 Mon
| 1.525
| 1.655
| 1.525
| ###
|
|
| 97.8
| 97.8
| 0.0 |
2018-Jan-19 Fri
| 1.53
| 1.56
| 1.525
| 1.525
|
|
| ###
| ###
| 0.1 |
2018-Jan-18 Thu
| ###
| 1.57
| 1.525
| 1.53
|
|
| ###
| ###
| ### |
2018-Jan-17 Wed
| ###
| ###
| 1.555
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| 1.52
| 1.58
| 1.52
| 1.57
|
|
| 90.7
| 90.7
| 0.1 |
2018-Jan-15 Mon
| ###
| ###
| ###
| 1.52
|
|
| 26.1
| 26.1
| 0.1 |
2018-Jan-12 Fri
| ###
| 1.55
| 1.52
| 1.52
|
|
| 23.3
| 23.3
| 0.1 |
2018-Jan-11 Thu
| 1.545
| 1.57
| 1.53
| 1.53
| 1,398,055
| 2,166,985
| 28.5
| 28.5
| ### |
2018-Jan-02 Tue
| ###
| 1.555
| 1.522
| 1.53
|
|
| ###
| ###
| ### |
2017-Dec-29 Fri
| 1.55
| 1.575
| 1.52
| ###
| 2,976,070
| ###
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| 1.545
| 1.57
|
|
| 10.4
| 10.4
| 0.1 |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
| 1,886,074
| 0
| 69.7
| 69.7
| 0.0 |
2017-Dec-21 Thu
| 1.56
| ###
| 1.56
| ###
| 3,814,777
| 2,975,526
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| 1.57
| ###
| 1.57
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2017-Dec-19 Tue
| 1.57
| 1.57
| 1.542
| 1.57
| 3,126,447
| 4,864,751
| 67.7
| 67.7
| 0.1 |
2017-Dec-18 Mon
| 1.56
| ###
| 1.55
| 1.56
| 3,721,789
| 2,884,386
| ###
| ###
| ### |
2017-Dec-15 Fri
| 1.56
| 1.585
| 1.55
| 1.55
|
|
| 28.5
| 28.5
| ### |
2017-Dec-08 Fri
| ###
| ###
| 1.59
| ###
| 6,048,981
| ###
| 31.4
| 31.4
| 0.0 |
2017-Dec-07 Thu
| 1.59
| ###
| 1.58
| 1.585
|
|
| ###
| ###
| ### |
2017-Dec-06 Wed
| ###
| ###
| 1.585
| ###
| 1,676,756
| 1,328,829
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| 1.59
| ###
| 1.59
| ###
| 2,406,055
| ###
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| 1.58
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| 1.585
| 1.59
| 971,989
| ###
| ###
| ###
| ### |
2017-Nov-30 Thu
| 1.59
| ###
| 1.58
| 1.585
|
|
| ###
| ###
| ### |
2017-Nov-29 Wed
| 1.575
| 1.59
| 1.56
| 1.59
| 3,744,287
| 5,897,252
| ###
| ###
| ### |
2017-Nov-28 Tue
| 1.57
| 1.585
| 1.555
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| 1.57
| 1.575
| 1.555
| ###
| 1,648,685
| ###
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| 1.57
| 1.57
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| 1.56
| 1.57
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| 1.56
| 1.57
| 1.555
| ###
| 2,152,085
| ###
| 68.8
| 68.8
| 0.0 |
2017-Nov-21 Tue
| 1.54
| 1.555
| ###
| 1.55
|
|
| 74.3
| 74.3
| ### |
2017-Nov-20 Mon
| ###
| 1.52
| ###
| 1.52
| 2,731,956
| 2,076,286
| 84.3
| 84.3
| 0.1 |
2017-Nov-17 Fri
| 1.55
| 1.55
| ###
| 1.52
|
|
| 18.1
| 18.1
| 0.1 |
2017-Nov-16 Thu
| 1.555
| 1.557
| 1.51
| 1.53
|
|
| 19.3
| 19.3
| ### |
2017-Nov-15 Wed
| 1.56
| 1.58
| 1.555
| 1.555
| 2,955,428
| ###
| 38.5
| 38.5
| ### |
2017-Nov-14 Tue
| 1.52
| 1.58
| 1.52
| 1.56
|
|
| 88.3
| 88.3
| ### |
2017-Nov-13 Mon
| 1.52
| 1.54
| ###
| 1.52
|
|
| 70.1
| 70.1
| 0.1 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2017-Nov-09 Thu
| 1.47
| 1.49
| 1.445
| 1.46
|
|
| ###
| ###
| 0.1 |
2017-Nov-08 Wed
| 1.49
| ###
| ###
| 1.47
| 2,743,689
| 0
| ###
| ###
| ### |
2017-Nov-07 Tue
| 1.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| 1.54
| 1.54
| ###
| 1.5
|
|
| 16.2
| 16.2
| 0.1 |
2017-Nov-03 Fri
| 1.51
| 1.53
| ###
| 1.52
|
|
| ###
| ###
| 0.1 |
2017-Nov-02 Thu
| 1.53
| 1.53
| 1.5
| 1.5
| 2,054,182
| 3,112,085
| 18.8
| 18.8
| 0.1 |
2017-Nov-01 Wed
| 1.51
| ###
| ###
| 1.52
| 2,469,372
| 0
| ###
| ###
| 0.1 |
2017-Oct-31 Tue
| ###
| 1.545
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2017-Oct-30 Mon
| 1.5
| ###
| 1.485
| ###
| 2,641,943
| 1,961,642
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| 1.5
| 1.5
| 1.47
| ###
| 1,228,383
| 1,824,148
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| 1.5
| 1.5
| 1.482
| 1.5
| 2,194,923
| ###
| 70.0
| 70.0
| 0.1 |
2017-Oct-25 Wed
| ###
| ###
| 1.485
| ###
| 924,470
| ###
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2017-Oct-23 Mon
| ###
| ###
| ###
| 1.5
|
|
| 39.4
| 39.4
| 0.1 |
2017-Oct-20 Fri
| 1.49
| 1.51
| 1.485
| 1.5
|
|
| 72.9
| 72.9
| 0.1 |
2017-Oct-19 Thu
| ###
| 1.53
| ###
| ###
| 2,995,658
| 2,291,678
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| 1.51
| 1.51
| ###
| ###
| 1,216,755
| 918,650
| ###
| ###
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| 1.51
|
|
| ###
| ###
| 0.1 |
2017-Oct-16 Mon
| 1.51
| 1.52
| 1.49
| 1.5
|
|
| 28.5
| 28.5
| 0.1 |
2017-Oct-13 Fri
| ###
| ###
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2017-Oct-12 Thu
| ###
| 1.46
| ###
| 1.455
|
|
| 86.7
| 86.7
| ### |
2017-Oct-11 Wed
| ###
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| 1.375
| ###
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2017-Oct-09 Mon
| 1.29
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| 1.29
| ###
| 5,254,484
| 3,389,142
| 67.8
| 67.8
| 0.0 |
2017-Oct-05 Thu
| ###
| 1.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
| 3,342,848
| 0
| 27.3
| 27.3
| 0.0 |
2017-Oct-03 Tue
| 1.375
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| ###
| 1.385
| ###
| 1.375
| 1,184,355
| ###
| ###
| ###
| 0.1 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| ###
| 1.355
| 1,698,726
| 0
| 78.0
| 78.0
| ### |
2017-Sep-27 Wed
| ###
| ###
| 1.342
| ###
| 2,773,255
| 1,860,854
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| 1.425
| 1.43
| ###
| 1.41
|
|
| ###
| ###
| ### |
2017-Sep-25 Mon
| 1.46
| 1.46
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2017-Sep-22 Fri
| ###
| ###
| 1.427
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| 1.455
| 1.46
| ###
| 1.45
| 4,114,820
| ###
| ###
| ###
| ### |
2017-Sep-20 Wed
| 1.455
| 1.475
| 1.44
| 1.445
| 2,989,326
| 4,356,942
| ###
| ###
| ### |
2017-Sep-19 Tue
| ###
| 1.49
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2017-Sep-18 Mon
| 1.48
| 1.49
| ###
| 1.47
|
|
| 26.6
| 26.6
| ### |
2017-Sep-15 Fri
| 1.48
| ###
| 1.47
| 1.475
| 6,387,078
| ###
| 33.6
| 33.6
| 0.1 |
2017-Sep-14 Thu
| 1.475
| 1.487
| ###
| 1.475
| 4,084,581
| 3,036,885
| 71.7
| 71.7
| 0.1 |
2017-Sep-13 Wed
| 1.45
| 1.475
| 1.42
| 1.47
|
|
| 81.2
| 81.2
| ### |
2017-Sep-12 Tue
| 1.42
| 1.445
| 1.41
| ###
| 1,713,124
| 2,445,484
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| ###
| 1.425
| 3,413,545
| 0
| 77.9
| 77.9
| ### |
2017-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| ###
| 1.4
| 1.345
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2017-Sep-06 Wed
| ###
| 1.357
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| 1.285
| ###
| 2,807,350
| 1,803,722
| 81.7
| 81.7
| 0.0 |
2017-Sep-01 Fri
| 1.345
| ###
| 1.327
| ###
| 3,180,680
| 2,110,381
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| 1.285
| ###
| 1.275
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2017-Aug-30 Wed
| 1.43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-29 Tue
| ###
| 1.45
| ###
| 1.45
|
|
| ###
| ###
| ### |
2017-Aug-28 Mon
| 1.52
| 1.52
| 1.45
| 1.46
| 8,280,326
| 12,296,284
| 9.6
| 9.6
| 0.1 |
2017-Aug-25 Fri
| 1.52
| 1.525
| 1.48
| ###
| 2,439,727
| 3,665,689
| 20.9
| 20.9
| 0.0 |
2017-Aug-24 Thu
| ###
| 1.58
| 1.525
| 1.55
| 5,614,876
| ###
| 77.8
| 77.8
| ### |
2017-Aug-23 Wed
| 1.5
| 1.51
| 1.485
| 1.49
|
|
| 31.6
| 31.6
| ### |
2017-Aug-22 Tue
| 1.48
| 1.48
| 1.46
| 1.475
|
|
| ###
| ###
| 0.1 |
2017-Aug-21 Mon
| 1.47
| 1.485
| ###
| 1.47
| 3,052,022
| 2,266,126
| ###
| ###
| ### |
2017-Aug-18 Fri
| 1.475
| 1.477
| 1.46
| 1.47
| 3,159,226
| 4,639,323
| 22.7
| 22.7
| ### |
2017-Aug-17 Thu
| 1.485
| 1.49
| 1.47
| 1.48
| 2,925,159
| ###
| 32.1
| 32.1
| 0.1 |
2017-Aug-16 Wed
| 1.53
| 1.53
| 1.47
| 1.48
|
|
| ###
| ###
| 0.1 |
2017-Aug-15 Tue
| 1.5
| 1.52
| 1.485
| ###
| 3,020,477
| ###
| 31.4
| 31.4
| 0.0 |
2017-Aug-14 Mon
| 1.5
| 1.51
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2017-Aug-11 Fri
| 1.51
| 1.51
| 1.48
| 1.485
|
|
| ###
| ###
| ### |
2017-Aug-10 Thu
| 1.56
| 1.575
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-09 Wed
| 1.54
| 1.555
| 1.54
| 1.54
| 3,615,282
| 5,594,648
| 67.1
| 67.1
| ### |
2017-Aug-08 Tue
| 1.57
| 1.57
| 1.54
| 1.54
| 5,890,357
| ###
| 20.3
| 20.3
| ### |
2017-Aug-07 Mon
| 1.56
| 1.56
| ###
| 1.56
|
|
| 69.6
| 69.6
| ### |
2017-Aug-04 Fri
| 1.49
| 1.545
| 1.49
| 1.54
| 9,318,986
| ###
| ###
| ###
| ### |
2017-Aug-03 Thu
| 1.45
| 1.485
| 1.45
| 1.485
|
|
| ###
| ###
| ### |
2017-Aug-02 Wed
| 1.43
| ###
| 1.427
| 1.45
|
|
| ###
| ###
| ### |
2017-Aug-01 Tue
| 1.42
| 1.44
| 1.42
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| 1.42
| 1.45
| 1.42
| 1.44
| 1,729,554
| ###
| ###
| ###
| 0.1 |
2017-Jul-28 Fri
| 1.45
| 1.45
| 1.422
| 1.43
| 2,616,855
| ###
| 23.1
| 23.1
| 0.1 |
2017-Jul-27 Thu
| 1.45
| 1.457
| 1.445
| 1.45
|
|
| ###
| ###
| ### |
2017-Jul-26 Wed
| 1.4
| 1.45
| ###
| 1.45
| 9,223,877
| ###
| ###
| ###
| ### |
2017-Jul-25 Tue
| 1.385
| 1.4
| 1.385
| ###
| 10,412,582
| 14,499,520
| 77.4
| 77.4
| 0.0 |
2017-Jul-24 Mon
| 1.375
| 1.382
| 1.375
| ###
| 6,895,675
| 9,505,687
| 76.6
| 76.6
| 0.0 |
2017-Jul-21 Fri
| 1.385
| 1.385
| ###
| ###
| 3,765,829
| ###
| 24.8
| 24.8
| 0.0 |
2017-Jul-20 Thu
| 1.385
| 1.385
| 1.375
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| ###
| ###
| ###
| ###
| 6,889,656
| 0
| 79.6
| 79.6
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| 1.355
| ###
| 4,477,324
| 3,033,387
| 24.3
| 24.3
| 0.0 |
2017-Jul-17 Mon
| 1.4
| 1.4
| ###
| ###
| 2,644,721
| ###
| 26.2
| 26.2
| 0.0 |
2017-Jul-14 Fri
| 1.385
| ###
| 1.385
| 1.4
| 72,789,985
| ###
| 81.3
| 81.3
| ### |
2017-Jul-13 Thu
| ###
| ###
| 1.375
| 1.375
| 2,884,057
| 1,982,789
| ###
| ###
| 0.1 |
2017-Jul-12 Wed
| ###
| ###
| 1.355
| 1.375
|
|
| ###
| ###
| 0.1 |
2017-Jul-11 Tue
| ###
| 1.385
| ###
| ###
| 1,321,320
| ###
| 81.9
| 81.9
| 0.0 |
2017-Jul-10 Mon
| 1.375
| 1.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| 1.385
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2017-Jul-06 Thu
| 1.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| ###
| ###
| 2,558,857
| 0
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| ###
| 1.385
| ###
| 1.385
| 1,895,041
| ###
| 66.5
| 66.5
| 0.1 |
2017-Jul-03 Mon
| 1.41
| 1.41
| ###
| 1.375
| 2,446,051
| ###
| ###
| ###
| 0.1 |
2017-Jun-30 Fri
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| 1.377
| 1.4
|
|
| ###
| ###
| ### |
2017-Jun-28 Wed
| ###
| 1.425
| ###
| ###
| 5,648,629
| 4,024,648
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| 1.345
| 1.347
| ###
| ###
| 1,333,171
| ###
| 26.0
| 26.0
| 0.0 |
2017-Jun-26 Mon
| ###
| 1.357
| ###
| ###
| 1,163,688
| ###
| 26.5
| 26.5
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
| 1,478,721
| 0
| 25.5
| 25.5
| 0.0 |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
| 1,719,327
| 0
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| 1.375
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| ###
| 1.385
| ###
| ###
| 1,922,823
| 1,331,554
| ###
| ###
| 0.0 |
2017-Jun-19 Mon
| ###
| 1.375
| 1.347
| ###
| 4,257,548
| 5,794,522
| 83.1
| 83.1
| 0.0 |
2017-Jun-16 Fri
| ###
| 1.355
| ###
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| 1.275
| 1.29
| 5,396,159
| 3,440,051
| ###
| ###
| 0.1 |
2017-Jun-14 Wed
| 1.29
| ###
| 1.29
| ###
| 3,468,385
| ###
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| ###
| 1.29
| ###
| 1.285
| 1,812,173
| 1,168,851
| 81.8
| 81.8
| ### |
2017-Jun-09 Fri
| 1.26
| ###
| 1.245
| 1.28
| 1,433,678
| ###
| 83.1
| 83.1
| ### |
2017-Jun-08 Thu
| 1.23
| 1.285
| 1.23
| 1.28
|
|
| ###
| ###
| ### |
2017-Jun-07 Wed
| 1.28
| ###
| 1.245
| 1.26
|
|
| ###
| ###
| ### |
2017-Jun-06 Tue
| 1.275
| ###
| 1.275
| ###
| 1,588,277
| 1,012,526
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| 1.28
| ###
| 1,901,676
| 1,217,072
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| 1.325
| ###
| ###
| ###
| 4,254,324
| 0
| 20.9
| 20.9
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| 1.285
| ###
| 2,663,086
| ###
| ###
| ###
| 0.0 |
2017-May-31 Wed
| 1.225
| ###
| 1.222
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2017-May-30 Tue
| 1.23
| ###
| 1.2
| 1.22
| 854,526
| ###
| 25.4
| 25.4
| 0.1 |
2017-May-29 Mon
| 1.23
| 1.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-26 Fri
| 1.27
| 1.275
| 1.22
| 1.23
| 1,889,128
| 2,356,687
| 12.2
| 12.2
| 0.1 |
2017-May-25 Thu
| 1.24
| 1.27
| 1.24
| 1.25
|
|
| 79.3
| 79.3
| ### |
2017-May-24 Wed
| 1.27
| ###
| 1.26
| 1.275
| 1,447,029
| 911,628
| 73.9
| 73.9
| ### |
2017-May-23 Tue
| 1.275
| 1.29
| ###
| 1.27
|
|
| 32.6
| 32.6
| ### |
2017-May-22 Mon
| ###
| ###
| 1.26
| 1.27
|
|
| 71.2
| 71.2
| ### |
2017-May-19 Fri
| 1.245
| ###
| 1.245
| ###
| 2,918,188
| 1,816,572
| ###
| ###
| 0.0 |
2017-May-18 Thu
| 1.27
| 1.285
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2017-May-17 Wed
| ###
| 1.345
| ###
| ###
| 1,544,927
| ###
| 31.3
| 31.3
| 0.0 |
2017-May-16 Tue
| 1.345
| ###
| 1.325
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2017-May-15 Mon
| ###
| 1.355
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2017-May-12 Fri
| ###
| ###
| 1.345
| 1.355
| 8,672,572
| ###
| 34.0
| 34.0
| ### |
2017-May-11 Thu
| 1.385
| 1.385
| ###
| 1.375
| 3,427,756
| 2,373,721
| ###
| ###
| 0.1 |
2017-May-10 Wed
| ###
| 1.385
| ###
| ###
| 3,196,782
| 2,213,771
| 68.1
| 68.1
| 0.0 |
2017-May-09 Tue
| ###
| 1.377
| ###
| 1.375
| 2,183,481
| 1,503,326
| ###
| ###
| 0.1 |
2017-May-08 Mon
| 1.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-05 Fri
| ###
| 1.325
| 1.287
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| 1.375
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2017-May-03 Wed
| ###
| ###
| 1.26
| 1.325
| 3,741,579
| ###
| ###
| ###
| 0.1 |
2017-May-02 Tue
| 1.255
| ###
| ###
| ###
| 2,692,723
| 0
| 79.2
| 79.2
| 0.0 |
2017-May-01 Mon
| 1.23
| 1.247
| 1.225
| ###
| 2,012,947
| ###
| 74.1
| 74.1
| 0.0 |
2017-Apr-28 Fri
| 1.25
| ###
| 1.225
| 1.23
| 2,118,850
| ###
| ###
| ###
| 0.1 |
2017-Apr-27 Thu
| 1.21
| 1.255
| 1.21
| 1.245
|
|
| 91.0
| 91.0
| 0.1 |
2017-Apr-26 Wed
| 1.22
| 1.24
| ###
| 1.225
|
|
| ###
| ###
| 0.1 |
2017-Apr-24 Mon
| 1.2
| 1.22
| 1.172
| ###
| 2,758,686
| 3,299,388
| ###
| ###
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| 1.225
| 1.23
| 1,498,777
| ###
| 27.9
| 27.9
| 0.1 |
2017-Apr-20 Thu
| 1.23
| 1.24
| 1.225
| 1.23
| 5,510,854
| 6,792,127
| ###
| ###
| 0.1 |
2017-Apr-19 Wed
| ###
| 1.24
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| 1.22
| 1.23
| 2,056,387
| ###
| 22.1
| 22.1
| 0.1 |
2017-Apr-13 Thu
| 1.28
| 1.285
| 1.255
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2017-Apr-12 Wed
| 1.28
| ###
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2017-Apr-11 Tue
| ###
| 1.275
| 1.26
| 1.27
| 5,127,179
| ###
| 73.3
| 73.3
| ### |
2017-Apr-10 Mon
| 1.23
| 1.27
| 1.23
| 1.26
| 1,498,378
| 1,872,972
| ###
| ###
| ### |
2017-Apr-07 Fri
| 1.25
| ###
| 1.22
| 1.255
| 2,416,649
| 1,474,155
| 76.9
| 76.9
| ### |
2017-Apr-06 Thu
| 1.255
| 1.272
| 1.23
| 1.25
|
|
| ###
| ###
| ### |
2017-Apr-05 Wed
| 1.23
| 1.275
| 1.227
| 1.255
| 6,104,487
| ###
| ###
| ###
| ### |
2017-Apr-04 Tue
| 1.23
| 1.26
| 1.22
| 1.24
|
|
| 79.6
| 79.6
| 0.1 |
2017-Apr-03 Mon
| 1.26
| ###
| ###
| 1.25
|
|
| ###
| ###
| ### |
2017-Mar-31 Fri
| ###
| 1.28
| 1.22
| 1.255
| 7,674,671
| ###
| ###
| ###
| ### |
2017-Mar-30 Thu
| 1.25
| 1.25
| 1.22
| 1.24
| 3,431,328
| ###
| 25.7
| 25.7
| 0.1 |
2017-Mar-29 Wed
| 1.25
| ###
| 1.22
| 1.25
| 3,100,087
| 1,891,053
| 64.2
| 64.2
| ### |
2017-Mar-28 Tue
| ###
| 1.25
| 1.182
| 1.245
| 5,312,544
| 6,460,053
| ###
| ###
| 0.1 |
2017-Mar-27 Mon
| ###
| ###
| ###
| ###
| 3,965,259
| 0
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| ###
| 1.175
| ###
| 1.175
|
|
| 89.8
| 89.8
| ### |
2017-Mar-23 Thu
| ###
| ###
| ###
| ###
| 1,935,077
| 0
| 88.7
| 88.7
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| ###
| ###
| 3,225,684
| 0
| 72.5
| 72.5
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2017-Mar-14 Tue
| 1.085
| ###
| ###
| ###
| 3,632,386
| 0
| 84.1
| 84.1
| 0.0 |
2017-Mar-13 Mon
| ###
| 1.075
| 1.045
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
| 1,878,728
| 0
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
| 3,848,550
| 0
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| 1
| ###
| 0.987
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2017-Mar-07 Tue
| ###
| 1
| ###
| 1
|
|
| 73.7
| 73.7
| ### |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
| 2,190,077
| 0
| 26.2
| 26.2
| 0.0 |
2017-Mar-02 Thu
| ###
| 1.055
| ###
| ###
| 6,976,875
| ###
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| ###
| 1.055
| 1.027
| ###
| 3,035,647
| ###
| 26.8
| 26.8
| 0.0 |
2017-Feb-28 Tue
| 1.055
| 1.055
| ###
| ###
| 7,374,943
| 3,890,282
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| ###
| ###
| 4,614,382
| 0
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| ###
| 1.042
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
| 7,459,349
| 0
| ###
| ###
| 0.0 |
2017-Feb-22 Wed
| 1
| 1
| 0.955
| ###
| 2,009,382
| 1,964,170
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| 0.985
| 0.985
| 0.955
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| 0.975
| 0.975
| 1,073,957
| 523,554
| 20.9
| 20.9
| ### |
2017-Feb-16 Thu
| 1
| 1
| 0.985
| 0.985
|
|
| 23.0
| 23.0
| ### |
2017-Feb-15 Wed
| 1
| ###
| 0.987
| ###
| 2,269,040
| 1,119,771
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| ###
| ###
| ###
| 1
| 2,139,429
| 0
| ###
| ###
| ### |
2017-Feb-10 Fri
| ###
| ###
| ###
| ###
| 2,489,070
| 0
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| 0.985
| 1
| 4,879,246
| 2,403,028
| 26.4
| 26.4
| ### |
2017-Feb-08 Wed
| 1
| 1
| 0.985
| 0.985
|
|
| ###
| ###
| ### |
2017-Feb-07 Tue
| 1
| ###
| ###
| ###
| 3,126,742
| 0
| 27.0
| 27.0
| 0.0 |
2017-Feb-06 Mon
| ###
| 1.022
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| 1
| 1
|
|
| 25.9
| 25.9
| ### |
2017-Feb-02 Thu
| 1
| 1.022
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
| 2,072,229
| 0
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| 0.985
| ###
| 3,319,686
| 1,634,945
| 18.8
| 18.8
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| ###
| 1.025
| 1,015,247
| 0
| ###
| ###
| ### |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
| 15,154,750
| 0
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
| 1,483,770
| 0
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| ###
| 1.047
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2017-Jan-20 Fri
| ###
| ###
| ###
| 1.075
|
|
| ###
| ###
| ### |
2017-Jan-19 Thu
| ###
| ###
| 1.075
| 1.085
| 645,023
| ###
| 33.7
| 33.7
| 0.1 |
2017-Jan-18 Wed
| ###
| 1.087
| ###
| 1.085
| 1,420,582
| 772,086
| ###
| ###
| 0.1 |
2017-Jan-17 Tue
| ###
| ###
| 1.077
| 1.085
| 1,334,971
| 718,881
| ###
| ###
| 0.1 |
2017-Jan-16 Mon
| ###
| ###
| ###
| ###
| 2,512,321
| 0
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| 1.075
| ###
| ###
| 1.075
| 1,175,455
| 0
| ###
| ###
| ### |
2017-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2017-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2017-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
|