End of day Prices (full format), 300 Days for (NPX) NUPLEX INDUSTRIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2016-Sep-14 Wed
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
2016-Sep-13 Tue
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
2016-Sep-12 Mon
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
2016-Sep-09 Fri
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
2016-Sep-08 Thu
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
2016-Sep-07 Wed
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
2016-Sep-06 Tue
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
2016-Sep-05 Mon
| ###
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2016-Sep-02 Fri
| 5.27
| 5.27
| 5.25
| 5.27
| 47,423
| 249,444
| 71.9
| 71.9
| ### |
2016-Sep-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Aug-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2016-Aug-29 Mon
| ###
| ###
| ###
| ###
| 1,284
| 0
| 79.0
| 79.0
| 0.0 |
2016-Aug-26 Fri
| ###
| ###
| ###
| ###
| 720
| 0
| ###
| ###
| 0.0 |
2016-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2016-Aug-24 Wed
| ###
| ###
| ###
| ###
| 2,025
| 0
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| ###
| ###
| ###
| ###
| 3,442
| 0
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Aug-19 Fri
| ###
| ###
| ###
| ###
| 5,283
| 0
| 21.3
| 21.3
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| ###
| ###
| 886
| 0
| 70.2
| 70.2
| 0.0 |
2016-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2016-Aug-16 Tue
| ###
| ###
| ###
| ###
| 350
| 0
| ###
| ###
| 0.0 |
2016-Aug-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2016-Aug-11 Thu
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2016-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2016-Aug-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2016-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-01 Mon
| ###
| ###
| ###
| ###
| 43,220
| 0
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2016-Jul-26 Tue
| ###
| ###
| ###
| ###
| 7,673
| 0
| ###
| ###
| 0.0 |
2016-Jul-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2016-Jul-21 Thu
| ###
| ###
| ###
| ###
| 20,080
| 0
| ###
| ###
| 0.0 |
2016-Jul-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Jul-19 Tue
| ###
| ###
| ###
| ###
| 6,181
| 0
| ###
| ###
| 0.0 |
2016-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2016-Jul-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Jul-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Jul-05 Tue
| ###
| ###
| ###
| ###
| 2,225
| 0
| 77.0
| 77.0
| 0.0 |
2016-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2016-Jul-01 Fri
| ###
| ###
| 5
| 5
| 14,989
| 37,472
| ###
| ###
| 0.4 |
2016-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2016-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Jun-27 Mon
| ###
| ###
| ###
| ###
| 244
| 0
| 63.5
| 63.5
| 0.0 |
2016-May-26 Thu
| 5
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2016-May-25 Wed
| 5
| 5
| ###
| ###
| 972,172
| ###
| 32.3
| 32.3
| 0.0 |
2016-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2016-May-23 Mon
| 5
| ###
| 5
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2016-May-20 Fri
| ###
| 5
| ###
| 5
| 4,170
| 10,425
| 80.1
| 80.1
| 0.4 |
2016-May-19 Thu
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2016-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2016-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2016-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-12 Thu
| ###
| ###
| ###
| ###
| 36,343
| 0
| ###
| ###
| 0.0 |
2016-May-11 Wed
| 4.88
| ###
| 4.8
| 4.88
| 14,755
| ###
| ###
| ###
| 0.3 |
2016-May-10 Tue
| 4.85
| ###
| 4.85
| 4.88
|
|
| ###
| ###
| 0.3 |
2016-May-09 Mon
| 4.88
| ###
| 4.88
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2016-May-06 Fri
| 4.86
| 4.86
| 4.86
| 4.86
|
|
| 60.3
| 60.3
| 0.3 |
2016-May-05 Thu
| 4.82
| ###
| 4.82
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2016-May-04 Wed
| 4.84
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-03 Tue
| 4.85
| 5
| 4.82
| ###
| 10,871
| 53,376
| 79.6
| 79.6
| 0.0 |
2016-May-02 Mon
| 4.82
| 4.85
| 4.82
| 4.85
|
|
| ###
| ###
| ### |
2016-Apr-29 Fri
| 4.8
| 4.81
| 4.78
| 4.78
| 1,623
| 7,782
| ###
| ###
| ### |
2016-Apr-28 Thu
| 4.77
| 4.81
| 4.76
| 4.81
| 45,273
| ###
| 76.7
| 76.7
| ### |
2016-Apr-27 Wed
| 4.71
| 4.74
| ###
| 4.73
| 13,322
| 31,573
| ###
| ###
| 0.3 |
2016-Apr-26 Tue
| 4.7
| 4.7
| ###
| 4.7
|
|
| 74.5
| 74.5
| 0.3 |
2016-Apr-22 Fri
| ###
| 4.71
| ###
| 4.71
| 5,252
| ###
| 75.8
| 75.8
| ### |
2016-Apr-21 Thu
| 4.72
| 4.72
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2016-Apr-20 Wed
| 4.7
| 4.72
| 4.7
| 4.72
|
|
| ###
| ###
| 0.3 |
2016-Apr-19 Tue
| 4.73
| 4.75
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2016-Apr-18 Mon
| 4.74
| 4.74
| 4.73
| 4.74
|
|
| 69.9
| 69.9
| 0.3 |
2016-Apr-15 Fri
| 4.7
| 4.76
| ###
| 4.76
| 14,681
| 34,940
| 77.9
| 77.9
| ### |
2016-Apr-14 Thu
| 4.82
| 4.82
| 4.7
| 4.78
| 1,480
| 7,044
| ###
| ###
| ### |
2016-Apr-13 Wed
| 4.82
| 4.82
| ###
| 4.72
| 1,943
| 4,682
| 18.0
| 18.0
| 0.3 |
2016-Apr-12 Tue
| 4.73
| 4.73
| ###
| 4.7
|
|
| 28.5
| 28.5
| 0.3 |
2016-Apr-11 Mon
| 4.73
| ###
| ###
| 4.73
| 6,383
| 0
| 70.5
| 70.5
| 0.3 |
2016-Apr-08 Fri
| ###
| ###
| 4.4
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Apr-06 Wed
| 4.56
| ###
| 4.56
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2016-Apr-05 Tue
| 4.7
| 4.7
| 4.55
| ###
| 1,686
| ###
| 37.5
| 37.5
| 0.0 |
2016-Apr-04 Mon
| ###
| 4.71
| ###
| 4.71
|
|
| 73.1
| 73.1
| ### |
2016-Apr-01 Fri
| ###
| 4.7
| ###
| ###
| 34,352
| 80,727
| 79.0
| 79.0
| 0.0 |
2016-Mar-31 Thu
| ###
| 4.7
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2016-Mar-30 Wed
| 4.53
| ###
| 4.53
| ###
| 6,842
| ###
| ###
| ###
| 0.0 |
2016-Mar-29 Tue
| ###
| ###
| 4.55
| ###
| 4,080
| 9,282
| ###
| ###
| 0.0 |
2016-Mar-24 Thu
| 4.55
| 4.7
| 4.55
| ###
| 1,440
| ###
| 89.2
| 89.2
| 0.0 |
2016-Mar-23 Wed
| 4.59
| 4.59
| 4.53
| 4.54
|
|
| ###
| ###
| 0.3 |
2016-Mar-22 Tue
| ###
| ###
| 4.58
| 4.59
| 4,789
| ###
| ###
| ###
| 0.3 |
2016-Mar-21 Mon
| 4.55
| ###
| 4.54
| ###
| 1,523
| 3,457
| 85.4
| 85.4
| 0.0 |
2016-Mar-18 Fri
| 4.56
| ###
| 4.54
| ###
| 2,478
| 5,625
| 84.2
| 84.2
| 0.0 |
2016-Mar-17 Thu
| 4.56
| 4.56
| 4.53
| 4.53
| 1,250
| 5,681
| 26.8
| 26.8
| ### |
2016-Mar-16 Wed
| ###
| ###
| 4.4
| 4.49
|
|
| 15.6
| 15.6
| ### |
2016-Mar-15 Tue
| 4.57
| ###
| 4.56
| 4.59
| 306,923
| 699,784
|
|
| 0.3 |
2016-Mar-14 Mon
| 4.57
| ###
| 4.57
| 4.58
|
|
| 77.0
| 77.0
| 0.3 |
2016-Mar-11 Fri
| ###
| ###
| 4.57
| 4.59
|
|
| 20.5
| 20.5
| 0.3 |
2016-Mar-10 Thu
| ###
| ###
| 4.57
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2016-Mar-09 Wed
| ###
| 4.7
| ###
| ###
| 5,151
| ###
| ###
| ###
| 0.0 |
2016-Mar-08 Tue
| 4.7
| 4.74
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2016-Mar-07 Mon
| ###
| 4.75
| ###
| 4.7
|
|
| 82.4
| 82.4
| 0.3 |
2016-Mar-04 Fri
| ###
| 4.71
| ###
| ###
| 3,449
| 8,122
| ###
| ###
| 0.0 |
2016-Mar-03 Thu
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-02 Wed
| 4.78
| 4.8
| ###
| ###
| 13,756
| ###
| ###
| ###
| 0.0 |
2016-Mar-01 Tue
| 4.7
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2016-Feb-29 Mon
| ###
| 4.7
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2016-Feb-26 Fri
| ###
| 4.78
| ###
| 4.78
| 2,955
| ###
| ###
| ###
| ### |
2016-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2016-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2016-Feb-23 Tue
| ###
| 4.76
| ###
| 4.75
| 4,658
| 11,086
| ###
| ###
| ### |
2016-Feb-22 Mon
| ###
| 4.77
| ###
| ###
| 8,158
| 19,456
| ###
| ###
| 0.0 |
2016-Feb-19 Fri
| 4.7
| 4.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-18 Thu
| ###
| 4.72
| 4.57
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2016-Feb-17 Wed
| ###
| ###
| 4.56
| 4.57
| 40,057
| 91,329
| ###
| ###
| ### |
2016-Feb-16 Tue
| ###
| 4.74
| ###
| ###
| 107,343
| ###
| ###
| ###
| 0.0 |
2016-Feb-15 Mon
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| 3.7
| 3.73
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2016-Feb-11 Thu
| 3.8
| 3.81
| 3.76
| 3.78
|
|
| 25.7
| 25.7
| 0.3 |
2016-Feb-10 Wed
| 3.7
| 3.8
| 3.7
| 3.8
|
|
| ###
| ###
| ### |
2016-Feb-09 Tue
| ###
| 3.81
| ###
| 3.81
|
|
| ###
| ###
| 0.3 |
2016-Feb-08 Mon
| 3.81
| 3.88
| 3.8
| 3.86
| 1,143
| 4,389
| 80.0
| 80.0
| 0.3 |
2016-Feb-05 Fri
| 3.87
| 3.87
| 3.79
| 3.83
|
|
| 23.2
| 23.2
| ### |
2016-Feb-04 Thu
| 3.81
| ###
| 3.81
| 3.88
| 14,945
| 28,470
| 82.4
| 82.4
| 0.3 |
2016-Feb-03 Wed
| 3.75
| 3.77
| 3.75
| 3.76
|
|
| ###
| ###
| 0.3 |
2016-Feb-02 Tue
| 3.87
| 3.87
| 3.75
| 3.75
| 4,589
| 17,484
| ###
| ###
| 0.3 |
2016-Feb-01 Mon
| 3.8
| ###
| 3.8
| 3.84
| 20,987
| 39,875
| 81.2
| 81.2
| 0.3 |
2016-Jan-29 Fri
| ###
| ###
| 3.73
| 3.8
|
|
| ###
| ###
| ### |
2016-Jan-28 Thu
| ###
| ###
| ###
| ###
| 3,747
| 0
| 26.6
| 26.6
| 0.0 |
2016-Jan-27 Wed
| ###
| ###
| ###
| ###
| 1,574
| 0
| ###
| ###
| 0.0 |
2016-Jan-25 Mon
| ###
| ###
| ###
| ###
| 32,457
| 0
| ###
| ###
| 0.0 |
2016-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2016-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-20 Wed
| ###
| ###
| ###
| ###
| 4,228
| 0
| ###
| ###
| 0.0 |
2016-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-18 Mon
| ###
| 4.25
| ###
| 4.2
| 446
| 947
| 79.6
| 79.6
| ### |
2016-Jan-15 Fri
| 4.25
| 4.25
| ###
| ###
| 6,954
| 14,777
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| 4.26
| 4.28
| 4.2
| 4.28
| 2,682
| 11,371
| ###
| ###
| 0.3 |
2016-Jan-13 Wed
| ###
| ###
| 4.29
| ###
| 2,552
| 5,474
| ###
| ###
| 0.0 |
2016-Jan-12 Tue
| 4.26
| 4.5
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-11 Mon
| ###
| 4.53
| 4.25
| 4.27
| 4,388
| ###
| 23.9
| 23.9
| ### |
2016-Jan-08 Fri
| 4.58
| 4.59
| 4.58
| 4.59
|
|
| 66.1
| 66.1
| 0.3 |
2016-Jan-07 Thu
| ###
| ###
| ###
| ###
| 1,026
| 0
| ###
| ###
| 0.0 |
2016-Jan-06 Wed
| ###
| ###
| ###
| ###
| 7,541
| 0
| 80.3
| 80.3
| 0.0 |
2016-Jan-05 Tue
| 4.56
| 4.56
| 4.56
| 4.56
| 0
|
|
|
| 0.3 |
2016-Jan-04 Mon
| 4.54
| ###
| 4.53
| 4.56
|
|
| 71.8
| 71.8
| 0.3 |
2015-Dec-31 Thu
| 4.45
| 4.56
| 4.45
| 4.55
|
|
| 87.7
| 87.7
| 0.3 |
2015-Dec-30 Wed
| 4.56
| 4.56
| 4.45
| 4.45
| 850
| 3,829
| 12.9
| 12.9
| 0.3 |
2015-Dec-29 Tue
| ###
| ###
| 4.45
| 4.45
| 200,749
| ###
| ###
| ###
| 0.3 |
2015-Dec-24 Thu
| 4.58
| ###
| 4.41
| 4.41
|
|
| ###
| ###
| ### |
2015-Dec-23 Wed
| ###
| ###
| ###
| 4.58
| 14,159
| 0
| ###
| ###
| 0.3 |
2015-Dec-22 Tue
| ###
| 4.43
| ###
| 4.41
|
|
| ###
| ###
| ### |
2015-Dec-21 Mon
| 4.28
| ###
| 4.27
| ###
| 11,172
| 23,852
| 71.7
| 71.7
| 0.0 |
2015-Dec-18 Fri
| 4.25
| ###
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-17 Thu
| 4.25
| 4.28
| 4.24
| 4.28
| 13,142
| 55,984
| 75.7
| 75.7
| 0.3 |
2015-Dec-16 Wed
| 4.2
| 4.24
| ###
| 4.21
|
|
| ###
| ###
| ### |
2015-Dec-15 Tue
| ###
| ###
| ###
| ###
| 22,344
| 0
| ###
| ###
| 0.0 |
2015-Dec-14 Mon
| ###
| 4.2
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2015-Dec-11 Fri
| ###
| 4.2
| ###
| ###
| 11,126
| ###
| ###
| ###
| 0.0 |
2015-Dec-10 Thu
| ###
| ###
| ###
| ###
| 82
| 0
| 78.1
| 78.1
| 0.0 |
2015-Dec-09 Wed
| 4
| 4
| 3.85
| 3.85
|
|
| 9.5
| 9.5
| 0.3 |
2015-Dec-08 Tue
| 4
| 4
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2015-Dec-07 Mon
| 4
| 4
| ###
| ###
| 12,444
| 24,888
| ###
| ###
| 0.0 |
2015-Dec-04 Fri
| 3.89
| ###
| 3.89
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2015-Dec-03 Thu
| ###
| ###
| 3.89
| ###
| 52,158
| 101,447
| ###
| ###
| 0.0 |
2015-Dec-02 Wed
| 3.89
| ###
| 3.89
| ###
| 12,124
| 23,581
| ###
| ###
| 0.0 |
2015-Dec-01 Tue
| 3.87
| 3.88
| 3.86
| 3.86
| 44,028
| 170,388
| 25.9
| 25.9
| 0.3 |
2015-Nov-30 Mon
| 3.87
| ###
| 3.84
| 3.84
| 257,759
| ###
| ###
| ###
| 0.3 |
2015-Nov-27 Fri
| ###
| ###
| 3.85
| ###
| 102,221
| 196,775
| 40.4
| 40.4
| 0.0 |
2015-Nov-26 Thu
| 3.8
| ###
| 3.8
| 3.85
| 21,154
| ###
| 85.0
| 85.0
| 0.3 |
2015-Nov-25 Wed
| 3.8
| 3.8
| 3.78
| 3.8
| 43,976
| ###
| ###
| ###
| ### |
2015-Nov-24 Tue
| 3.85
| 3.85
| 3.75
| 3.85
| 10,655
| 40,489
| ###
| ###
| 0.3 |
2015-Nov-23 Mon
| ###
| ###
| 3.81
| 3.82
| 4,774
| ###
| ###
| ###
| 0.3 |
2015-Nov-20 Fri
| 4
| 4
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2015-Nov-19 Thu
| 3.81
| 4
| 3.77
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-18 Wed
| 3.71
| 3.8
| 3.71
| 3.78
| 13,841
| 51,972
| ###
| ###
| 0.3 |
2015-Nov-17 Tue
| 3.76
| 3.76
| ###
| 3.73
| 111,671
| 209,941
| 26.8
| 26.8
| ### |
2015-Nov-16 Mon
| 3.7
| 3.78
| 3.7
| 3.77
|
|
| ###
| ###
| ### |
2015-Nov-13 Fri
| 3.79
| 3.8
| 3.78
| 3.78
| 6,487
| 24,585
| 35.2
| 35.2
| 0.3 |
2015-Nov-12 Thu
| 3.86
| 3.86
| 3.79
| 3.8
|
|
| 19.6
| 19.6
| ### |
2015-Nov-11 Wed
| ###
| ###
| 3.87
| 3.88
|
|
| 26.4
| 26.4
| 0.3 |
2015-Nov-10 Tue
| 3.87
| ###
| 3.87
| 3.88
| 206,427
| ###
| ###
| ###
| 0.3 |
2015-Nov-09 Mon
| ###
| ###
| 3.87
| 3.87
| 9,622
| ###
| 24.5
| 24.5
| ### |
2015-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2015-Nov-05 Thu
| ###
| ###
| ###
| ###
| 167,225
| 0
| 33.1
| 33.1
| 0.0 |
2015-Nov-04 Wed
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-02 Mon
| ###
| ###
| ###
| ###
| 8,152
| 0
| 29.6
| 29.6
| 0.0 |
2015-Oct-30 Fri
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2015-Oct-29 Thu
| ###
| ###
| 4
| 4
| 92,048
| ###
| ###
| ###
| 0.3 |
2015-Oct-28 Wed
| ###
| ###
| ###
| ###
| 5,577
| 0
| ###
| ###
| 0.0 |
2015-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-26 Mon
| ###
| ###
| ###
| ###
| 8,947
| 0
| 76.1
| 76.1
| 0.0 |
2015-Oct-23 Fri
| ###
| 4.2
| ###
| ###
| 22,575
| ###
| 28.0
| 28.0
| 0.0 |
2015-Oct-22 Thu
| 4.24
| 4.24
| ###
| ###
| 1,224
| ###
| 8.5
| 8.5
| 0.0 |
2015-Oct-21 Wed
| ###
| ###
| ###
| ###
| 615,887
| 0
| 64.6
| 64.6
| 0.0 |
2015-Oct-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-19 Mon
| ###
| ###
| ###
| ###
| 11,482
| 0
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-15 Thu
| ###
| ###
| ###
| ###
| 39,348
| 0
| 64.6
| 64.6
| 0.0 |
2015-Oct-14 Wed
| ###
| ###
| ###
| ###
| 43,140
| 0
| 67.4
| 67.4
| 0.0 |
2015-Oct-13 Tue
| 3.86
| 3.88
| 3.86
| 3.875
| 59,372
| ###
| 77.6
| 77.6
| ### |
2015-Oct-12 Mon
| 3.8
| 3.8
| 3.8
| 3.8
| 0
|
|
|
| ### |
2015-Oct-09 Fri
| 3.8
| 3.84
| 3.8
| 3.8
| 55,681
| ###
| 67.3
| 67.3
| ### |
2015-Oct-08 Thu
| 3.58
| 3.58
| 3.58
| 3.58
| 0
|
|
|
| 0.3 |
2015-Oct-07 Wed
| 3.58
| 3.58
| 3.58
| 3.58
| 0
|
|
|
| 0.3 |
2015-Oct-06 Tue
| 3.58
| 3.58
| 3.58
| 3.58
| 0
|
|
|
| 0.3 |
2015-Oct-05 Mon
| 3.58
| 3.58
| 3.58
| 3.58
| 0
|
|
|
| 0.3 |
2015-Oct-02 Fri
| 3.58
| 3.58
| 3.58
| 3.58
|
|
| 69.0
| 69.0
| 0.3 |
2015-Oct-01 Thu
| 3.5
| 3.5
| 3.49
| 3.49
| 3,578
| ###
| 25.1
| 25.1
| ### |
2015-Sep-30 Wed
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2015-Sep-29 Tue
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2015-Sep-28 Mon
| ###
| 3.45
| ###
| 3.45
| 5,280
| ###
| ###
| ###
| ### |
2015-Sep-25 Fri
| ###
| ###
| ###
| ###
| 1
| 0
| 72.8
| 72.8
| 0.0 |
2015-Sep-24 Thu
| ###
| 3.4
| ###
| ###
| 2,743
| ###
| 61.7
| 61.7
| 0.0 |
2015-Sep-23 Wed
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2015-Sep-22 Tue
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2015-Sep-21 Mon
| 3.45
| 3.46
| 3.45
| 3.45
| 121,057
| 418,251
| 74.8
| 74.8
| ### |
2015-Sep-18 Fri
| 3.47
| 3.47
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2015-Sep-17 Thu
| 3.47
| 3.47
| 3.47
| 3.47
| 0
|
|
|
| 0.2 |
2015-Sep-16 Wed
| 3.47
| 3.47
| 3.47
| 3.47
| 0
|
|
|
| 0.2 |
2015-Sep-15 Tue
| 3.47
| 3.47
| 3.47
| 3.47
|
|
| 77.0
| 77.0
| 0.2 |
2015-Sep-14 Mon
| 3.45
| 3.47
| 3.45
| 3.47
|
|
| 78.4
| 78.4
| 0.2 |
2015-Sep-11 Fri
| 3.52
| 3.52
| 3.52
| 3.52
| 0
|
|
|
| ### |
2015-Sep-10 Thu
| 3.52
| 3.52
| 3.52
| 3.52
| 0
|
|
|
| ### |
2015-Sep-09 Wed
| 3.48
| 3.52
| 3.48
| 3.52
| 24,671
| 86,348
| 72.3
| 72.3
| ### |
2015-Sep-08 Tue
| 3.47
| 3.47
| 3.47
| 3.47
| 820
| 2,845
| 62.2
| 62.2
| 0.2 |
2015-Sep-07 Mon
| 3.45
| 3.48
| 3.45
| 3.48
|
|
| ###
| ###
| 0.2 |
2015-Sep-04 Fri
| 3.5
| 3.54
| 3.5
| 3.54
| 11,280
| ###
| 80.0
| 80.0
| 0.3 |
2015-Sep-03 Thu
| 3.52
| 3.53
| 3.5
| 3.5
| 954
| 3,353
| ###
| ###
| 0.3 |
2015-Sep-02 Wed
| 3.46
| 3.52
| 3.46
| 3.52
| 69,425
| ###
| ###
| ###
| ### |
2015-Sep-01 Tue
| 3.5
| 3.5
| 3.25
| 3.49
|
|
| 41.8
| 41.8
| ### |
2015-Aug-31 Mon
| ###
| ###
| 3.52
| 3.53
| 3,824
| ###
| 17.2
| 17.2
| 0.3 |
2015-Aug-28 Fri
| ###
| ###
| 3.59
| ###
| 4,289
| ###
| 75.6
| 75.6
| 0.0 |
2015-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2015-Aug-26 Wed
| 3.55
| 3.55
| 3.55
| 3.55
| 0
|
|
|
| ### |
2015-Aug-25 Tue
| 3.55
| 3.55
| 3.52
| 3.55
| 3,483
| ###
| 48.7
| 48.7
| ### |
2015-Aug-24 Mon
| 3.75
| 3.75
| 3.75
| 3.75
| 16,622
| ###
| ###
| ###
| 0.3 |
2015-Aug-21 Fri
| 3.77
| 3.77
| 3.77
| 3.77
| 0
|
|
|
| ### |
2015-Aug-20 Thu
| 3.77
| 3.78
| 3.77
| 3.77
| 4,925
| ###
| ###
| ###
| ### |
2015-Aug-19 Wed
| 3.8
| 3.8
| 3.78
| 3.78
|
|
| 27.7
| 27.7
| 0.3 |
2015-Aug-18 Tue
| 3.72
| 3.83
| 3.72
| 3.74
|
|
| ###
| ###
| 0.3 |
2015-Aug-17 Mon
| 3.75
| 3.75
| 3.73
| 3.73
|
|
| 32.6
| 32.6
| ### |
2015-Aug-14 Fri
| ###
| 3.73
| ###
| 3.7
|
|
| 85.6
| 85.6
| 0.3 |
2015-Aug-13 Thu
| ###
| ###
| 3.52
| 3.53
| 16,554
| ###
| ###
| ###
| 0.3 |
2015-Aug-12 Wed
| 3.85
| 3.85
| 3.85
| 3.85
| 820
| 3,157
| 80.5
| 80.5
| 0.3 |
2015-Aug-11 Tue
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2015-Aug-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Aug-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| 4
| ###
| 4
| ###
| 2,277
| 4,554
| 82.3
| 82.3
| 0.0 |
2015-Aug-04 Tue
| ###
| ###
| 4
| 4
| 1,870
| 3,740
| ###
| ###
| 0.3 |
2015-Aug-03 Mon
| ###
| ###
| ###
| ###
| 2,542
| 0
| ###
| ###
| 0.0 |
2015-Jul-31 Fri
| ###
| ###
| ###
| ###
| 490,078
| 0
| 13.5
| 13.5
| 0.0 |
2015-Jul-30 Thu
| 4.25
| 4.25
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2015-Jul-29 Wed
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 70.1
| 70.1
| ### |
2015-Jul-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jul-27 Mon
| ###
| ###
| ###
| ###
| 10,272
| 0
| ###
| ###
| 0.0 |
2015-Jul-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jul-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-21 Tue
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2015-Jul-20 Mon
| 3.78
| 3.85
| 3.78
| 3.85
|
|
| ###
| ###
| 0.3 |
2015-Jul-17 Fri
| 3.75
| 3.75
| 3.75
| 3.75
| 709,448
| ###
| ###
| ###
| 0.3 |
2015-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2015-Jul-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2015-Jul-13 Mon
| 3.57
| 3.57
| 3.57
| 3.57
| 0
|
|
|
| 0.3 |
2015-Jul-10 Fri
| 3.57
| 3.57
| 3.57
| 3.57
| 0
|
|
|
| 0.3 |
2015-Jul-09 Thu
| 3.57
| 3.57
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2015-Jul-08 Wed
| 3.78
| 3.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-07 Tue
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 65.4
| 65.4
| 0.3 |
2015-Jul-06 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2015-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2015-Jul-02 Thu
| ###
| ###
| ###
| ###
| 242
| 0
| ###
| ###
| 0.0 |
2015-Jul-01 Wed
| 3.71
| 3.71
| ###
| ###
| 855
| 1,586
| ###
| ###
| 0.0 |
2015-Jun-30 Tue
| 3.72
| 3.74
| 3.72
| 3.72
|
|
| 60.7
| 60.7
| 0.3 |
2015-Jun-29 Mon
| 3.75
| 3.75
| ###
| 3.74
| 25,251
| 47,345
| 46.3
| 46.3
| 0.3 |
2015-Jun-26 Fri
| 3.75
| 3.75
| 3.75
| 3.75
| 12,656
| ###
| 74.8
| 74.8
| 0.3 |
2015-Jun-25 Thu
| 3.75
| 3.77
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2015-Jun-24 Wed
| 3.74
| 3.74
| 3.74
| 3.74
| 0
|
|
|
| 0.3 |
2015-Jun-23 Tue
| 3.74
| 3.74
| 3.74
| 3.74
| 0
|
|
|
| 0.3 |
2015-Jun-22 Mon
| 3.74
| 3.74
| 3.74
| 3.74
|
|
| 73.3
| 73.3
| 0.3 |
2015-Jun-19 Fri
| 3.84
| 3.84
| 3.75
| 3.75
| 14,748
| ###
| 14.8
| 14.8
| 0.3 |
2015-Jun-18 Thu
| 3.75
| 3.82
| 3.75
| 3.82
|
|
| ###
| ###
| 0.3 |
2015-Jun-17 Wed
| 3.72
| 3.72
| 3.72
| 3.72
| 743
| ###
| 68.4
| 68.4
| 0.3 |
2015-Jun-16 Tue
| 3.75
| 3.75
| 3.75
| 3.75
| 942
| ###
| 76.0
| 76.0
| 0.3 |
2015-Jun-15 Mon
| 3.73
| 3.75
| 3.73
| 3.75
|
|
| 79.2
| 79.2
| 0.3 |
|