End of day Prices (full format), 300 Days for (NEC) NINE ENTERTAINMENT CO. HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.06 |
2019-Aug-02 Fri
| 2
| ###
| ###
| ###
| 5,720,377
| 0
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
| 2,552,084
| 0
| 72.3
| 72.3
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| 2
| ###
| 1.985
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| 2
| 2
| 5,608,151
| 5,608,151
| ###
| ###
| 0.1 |
2019-Jul-25 Thu
| ###
| ###
| ###
| 2
| 4,854,654
| 0
| ###
| ###
| 0.1 |
2019-Jul-24 Wed
| ###
| 1.945
| ###
| 1.945
| 21,142,586
| ###
| 80.4
| 80.4
| 0.1 |
2019-Jul-23 Tue
| 1.875
| ###
| 1.875
| ###
| 5,676,727
| ###
| ###
| ###
| 0.0 |
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 |
|