End of day Prices (full format), 225 Days for (NEC) NINE ENTERTAINMENT CO. HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.06 |
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
| ###
| ###
| ### |
|