End of day Prices (full format), 600 Days for (NST) NORTHERN STAR RESOURCES LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.63 |
2019-Jul-26 Fri
| ###
| ###
| ###
| 13.22
|
|
| 82.2
| 82.2
| 0.9 |
2019-Jul-25 Thu
| 13.49
| 13.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| 14.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| ###
| 14.055
| 13.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-22 Mon
| 13.55
| ###
| 13.49
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| ###
| ###
| 13.27
| 13.47
| 4,840,454
| ###
| 71.6
| 71.6
| 1.0 |
2019-Jul-18 Thu
| 12.5
| 12.81
| 12.5
| 12.71
| 3,727,673
| ###
| ###
| ###
| 0.9 |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
| 1,849,425
| 0
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| 12.22
| 11.89
| ###
| 3,584,328
| 43,209,074
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| 11.71
| ###
| 11.7
| 11.89
|
|
| 84.9
| 84.9
| ### |
2019-Jul-12 Fri
| ###
| 11.7
| 11.46
| ###
| 2,854,470
| ###
| 26.8
| 26.8
| 0.0 |
2019-Jul-11 Thu
| 11.88
| ###
| 11.82
| 11.88
| 2,856,041
| ###
| 62.7
| 62.7
| 0.8 |
2019-Jul-10 Wed
| ###
| ###
| 11.56
| ###
| 3,914,557
| ###
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| 11.49
| ###
| 11.44
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| 11.52
| ###
| ###
| 11.53
| 2,590,841
| 0
| ###
| ###
| ### |
2019-Jul-05 Fri
| 11.78
| 11.82
| ###
| 11.75
|
|
| 27.3
| 27.3
| ### |
2019-Jul-04 Thu
| 11.5
| 11.745
| 11.42
| 11.71
|
|
| ###
| ###
| ### |
2019-Jul-03 Wed
| ###
| ###
| ###
| 11.5
|
|
| ###
| ###
| ### |
2019-Jul-02 Tue
| ###
| 11.44
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2019-Jul-01 Mon
| 11.2
| 11.5
| ###
| ###
| 4,355,149
| ###
| 31.6
| 31.6
| 0.0 |
2019-Jun-28 Fri
| 11.54
| 11.72
| ###
| ###
| 3,028,945
| ###
| 76.5
| 76.5
| 0.0 |
2019-Jun-27 Thu
| 11.45
| ###
| ###
| ###
| 3,817,149
| 0
| 79.4
| 79.4
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| ###
| 11.49
| 4,032,440
| 0
| ###
| ###
| ### |
2019-Jun-25 Tue
| 11.85
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2019-Jun-24 Mon
| 11.57
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| ###
| 11.87
| 11.56
| ###
| 7,207,487
| ###
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| ###
| ###
| 7,110,929
| 0
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| 10.56
| 10.77
| 10.47
| 10.7
| 3,321,386
| ###
| 78.7
| 78.7
| 0.8 |
2019-Jun-18 Tue
| 10.77
| 10.8
| 10.5
| 10.71
| 4,623,759
| ###
| ###
| ###
| ### |
2019-Jun-17 Mon
| 10.58
| ###
| 10.355
| 10.54
|
|
| ###
| ###
| 0.8 |
2019-Jun-14 Fri
| ###
| 10.54
| ###
| 10.54
| 3,776,378
| ###
| 91.8
| 91.8
| 0.8 |
2019-Jun-13 Thu
| ###
| ###
| 9.81
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2019-Jun-12 Wed
| ###
| 9.84
| 9.59
| 9.79
| 2,632,784
| ###
| 85.8
| 85.8
| ### |
2019-Jun-11 Tue
| 9.81
| 9.82
| ###
| 9.54
| 5,943,543
| ###
| ###
| ###
| ### |
2019-Jun-07 Fri
| 9.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| 9.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| 9.72
| 2,742,225
| 0
| ###
| ###
| 0.7 |
2019-Jun-04 Tue
| ###
| 10.28
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2019-May-31 Fri
| 9.48
| 9.73
| 9.45
| 9.71
| 3,345,175
| 32,080,228
| 86.2
| 86.2
| ### |
2019-May-30 Thu
| 9.4
| 9.42
| 9.22
| 9.26
| 2,154,681
| 20,081,626
| ###
| ###
| ### |
2019-May-29 Wed
| 9.5
| 9.52
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2019-May-28 Tue
| 9.41
| 9.42
| ###
| ###
| 1,644,726
| 7,746,659
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| 9.5
| ###
| 9.4
| 1,051,026
| 4,992,373
| ###
| ###
| ### |
2019-May-24 Fri
| 9.46
| 9.57
| ###
| 9.4
| 1,695,949
| ###
| 29.9
| 29.9
| ### |
2019-May-23 Thu
| 9.21
| 9.42
| ###
| ###
| 2,653,477
| 12,497,876
| 79.2
| 79.2
| 0.0 |
2019-May-22 Wed
| 9.55
| 9.57
| ###
| ###
| 1,723,550
| 8,247,186
| 16.4
| 16.4
| 0.0 |
2019-May-21 Tue
| 9.25
| 9.59
| 9.25
| 9.55
|
|
| ###
| ###
| 0.7 |
2019-May-20 Mon
| ###
| 9.44
| ###
| ###
| 2,099,125
| 9,907,870
| ###
| ###
| 0.0 |
2019-May-17 Fri
| ###
| 9.445
| 9.24
| 9.43
| 2,399,655
| 22,418,776
| ###
| ###
| ### |
2019-May-16 Thu
| ###
| 9.53
| 9.27
| 9.48
| 5,234,254
| 49,201,987
| ###
| ###
| 0.7 |
2019-May-15 Wed
| ###
| ###
| 9.21
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| ###
| ###
| 9.45
| 4,006,122
| 0
| 77.8
| 77.8
| 0.7 |
2019-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2019-May-10 Fri
| 8.77
| 9
| 8.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| ###
| 8.625
| 8.83
| 3,862,886
| ###
| ###
| ###
| ### |
2019-May-08 Wed
| 8.55
| 8.76
| 8.55
| 8.73
|
|
| ###
| ###
| ### |
2019-May-07 Tue
| ###
| 8.44
| 8.085
| 8.4
|
|
| ###
| ###
| ### |
2019-May-06 Mon
| 8.25
| ###
| ###
| 8.21
|
|
| ###
| ###
| ### |
2019-May-03 Fri
| ###
| 8.25
| ###
| ###
| 2,675,841
| 11,037,844
| ###
| ###
| 0.0 |
2019-May-02 Thu
| ###
| 8.27
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2019-May-01 Wed
| 8.21
| 8.29
| ###
| ###
| 2,189,326
| 9,074,756
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| 8.26
| 8.345
| ###
| ###
| 2,671,128
| 11,145,281
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| ###
| 8.21
|
|
| 21.1
| 21.1
| ### |
2019-Apr-26 Fri
| 8
| ###
| 7.85
| 8.23
| 4,444,983
| 17,446,558
| ###
| ###
| 0.6 |
2019-Apr-24 Wed
| 8.23
| ###
| ###
| 8.26
| 5,618,584
| 0
| ###
| ###
| 0.6 |
2019-Apr-23 Tue
| 8.49
| 8.49
| ###
| 8.47
|
|
| ###
| ###
| ### |
2019-Apr-18 Thu
| ###
| ###
| 8.53
| 8.58
| 3,945,287
| 16,826,649
| ###
| ###
| 0.6 |
2019-Apr-17 Wed
| 8.81
| 8.82
| 8.57
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| 8.925
| ###
| 4,001,780
| 17,857,943
| 28.9
| 28.9
| 0.0 |
2019-Apr-15 Mon
| ###
| 9.2
| 8.87
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2019-Apr-12 Fri
| ###
| 9.26
| ###
| 9.23
|
|
| ###
| ###
| ### |
2019-Apr-11 Thu
| 9.28
| ###
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2019-Apr-10 Wed
| ###
| ###
| ###
| 9.29
| 2,541,771
| 0
| ###
| ###
| ### |
2019-Apr-09 Tue
| ###
| ###
| 8.84
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2019-Apr-08 Mon
| 8.77
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2019-Apr-05 Fri
| ###
| 8.73
| ###
| ###
| 2,795,423
| 12,202,021
| 78.6
| 78.6
| 0.0 |
2019-Apr-04 Thu
| ###
| 8.74
| 8.52
| ###
| 1,853,620
| 15,996,740
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| 8.51
| ###
| 2,508,242
| ###
| 79.9
| 79.9
| 0.0 |
2019-Apr-02 Tue
| 8.74
| 8.75
| 8.53
| ###
| 2,361,345
| 20,402,020
| 18.8
| 18.8
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| 8.73
| 8.74
| 2,369,641
| 10,343,482
| 18.9
| 18.9
| 0.6 |
2019-Mar-29 Fri
| ###
| 9
| 8.83
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| ###
| ###
| 2,331,549
| 0
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| 8.87
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2019-Mar-25 Mon
| 8.83
| 8.88
| 8.74
| 8.82
|
|
| 42.7
| 42.7
| ### |
2019-Mar-22 Fri
| ###
| ###
| ###
| 8.76
|
|
| ###
| ###
| 0.6 |
2019-Mar-21 Thu
| 8.86
| ###
| 8.855
| 9
| 3,471,959
| ###
| 85.7
| 85.7
| 0.6 |
2019-Mar-20 Wed
| 8.8
| ###
| 8.78
| 8.87
|
|
| 79.3
| 79.3
| ### |
2019-Mar-19 Tue
| 8.8
| 8.87
| 8.74
| 8.79
| 2,403,958
| 21,166,850
| 36.5
| 36.5
| 0.6 |
2019-Mar-18 Mon
| 8.89
| ###
| ###
| 8.74
| 2,481,441
| 0
| ###
| ###
| 0.6 |
2019-Mar-15 Fri
| ###
| ###
| 8.75
| 8.76
|
|
| ###
| ###
| 0.6 |
2019-Mar-14 Thu
| ###
| ###
| 9
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2019-Mar-13 Wed
| ###
| 9.145
| ###
| 9
| 3,999,943
| ###
| ###
| ###
| 0.6 |
2019-Mar-12 Tue
| 9.27
| 9.27
| ###
| ###
| 2,690,758
| ###
| 20.5
| 20.5
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| 8.88
| ###
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| ###
| 8.925
| 8.75
| 8.77
|
|
| 18.7
| 18.7
| ### |
2019-Mar-06 Wed
| 8.84
| ###
| 8.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| 8.75
| 8.83
| 4,377,886
| 19,153,251
| ###
| ###
| ### |
2019-Mar-04 Mon
| ###
| ###
| 8.88
| ###
| 2,797,387
| ###
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| 9.2
| ###
| ###
| 9.26
| 2,176,770
| 0
| ###
| ###
| ### |
2019-Feb-28 Thu
| 9.4
| 9.4
| ###
| 9.25
|
|
| ###
| ###
| ### |
2019-Feb-27 Wed
| ###
| 9.41
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| 9.25
| 9.48
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2019-Feb-25 Mon
| 9.48
| 9.54
| ###
| ###
| 3,371,547
| 16,082,279
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| 9.46
| 9.7
| 9.46
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| 9.5
| 9.58
|
|
| 12.3
| 12.3
| 0.7 |
2019-Feb-20 Wed
| 9.81
| ###
| 9.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| 9.75
| ###
| 9.54
| 9.56
|
|
| ###
| ###
| 0.7 |
2019-Feb-18 Mon
| 9.75
| ###
| ###
| 9.73
|
|
| ###
| ###
| ### |
2019-Feb-15 Fri
| ###
| 9.83
| 9.55
| 9.76
|
|
| 84.9
| 84.9
| 0.7 |
2019-Feb-14 Thu
| ###
| 9.78
| 9.455
| ###
| 3,781,520
| ###
| 67.4
| 67.4
| 0.0 |
2019-Feb-13 Wed
| 9.25
| 9.74
| 9.2
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2019-Feb-11 Mon
| 8.54
| 8.88
| 8.54
| 8.81
| 2,889,557
| 25,168,041
| 89.9
| 89.9
| ### |
2019-Feb-08 Fri
| 8.27
| 8.49
| ###
| 8.45
| 2,646,824
| ###
| ###
| ###
| ### |
2019-Feb-07 Thu
| ###
| ###
| 8.26
| 8.28
|
|
| 18.0
| 18.0
| ### |
2019-Feb-06 Wed
| ###
| ###
| 8.425
| 8.45
|
|
| 15.1
| 15.1
| ### |
2019-Feb-04 Mon
| 8.8
| 8.82
| ###
| 8.79
|
|
| ###
| ###
| 0.6 |
2019-Feb-01 Fri
| 8.87
| ###
| 8.7
| 8.84
|
|
| ###
| ###
| ### |
2019-Jan-31 Thu
| 8.83
| 8.83
| ###
| 8.77
|
|
| 28.8
| 28.8
| ### |
2019-Jan-30 Wed
| 8.46
| 8.775
| 8.455
| ###
| 6,364,823
| 54,832,950
| 87.8
| 87.8
| 0.0 |
2019-Jan-29 Tue
| 8.25
| ###
| 8.24
| ###
| 5,832,120
| ###
| 80.0
| 80.0
| 0.0 |
2019-Jan-25 Fri
| 8.24
| ###
| 7.955
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| ###
| 9.59
|
|
| 88.1
| 88.1
| 0.7 |
2019-Jan-09 Wed
| 9.22
| ###
| ###
| ###
| 2,147,143
| 0
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| 9.59
| 9.8
| 9.57
| 9.71
| 2,054,123
| 19,894,181
| 82.9
| 82.9
| ### |
2019-Jan-03 Thu
| 9.28
| 9.57
| 9.25
| 9.57
| 2,773,249
| 26,096,273
| 89.8
| 89.8
| ### |
2019-Jan-02 Wed
| 9.24
| ###
| 9.21
| 9.24
|
|
| ###
| ###
| ### |
2018-Dec-28 Fri
| 9.24
| 9.29
| ###
| 9.24
|
|
| ###
| ###
| ### |
2018-Dec-27 Thu
| 8.89
| ###
| 8.81
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| 8.85
| 8.89
| 8.59
| 8.59
|
|
| ###
| ###
| ### |
2018-Dec-19 Wed
| 8.79
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2018-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2018-Dec-13 Thu
| ###
| 8.4
| ###
| ###
| 1,675,378
| 7,036,587
| 11.4
| 11.4
| 0.0 |
2018-Dec-12 Wed
| 8.47
| 8.53
| 8.21
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| ###
| 8.53
| 2,278,121
| 0
| 86.7
| 86.7
| ### |
2018-Dec-10 Mon
| 8.41
| ###
| ###
| 8.42
|
|
| 87.2
| 87.2
| ### |
2018-Dec-07 Fri
| ###
| 8.255
| ###
| 8.2
| 2,790,621
| 11,518,288
| ###
| ###
| 0.6 |
2018-Dec-06 Thu
| ###
| 8.23
| ###
| 8.2
| 3,080,477
| ###
| ###
| ###
| 0.6 |
2018-Dec-05 Wed
| ###
| ###
| ###
| 7.89
|
|
| ###
| ###
| ### |
2018-Dec-04 Tue
| 7.83
| 7.89
| 7.73
| 7.75
| 2,910,576
| ###
| 34.2
| 34.2
| ### |
2018-Dec-03 Mon
| ###
| ###
| 7.79
| 7.84
| 2,931,789
| ###
| ###
| ###
| 0.6 |
2018-Nov-30 Fri
| ###
| ###
| 7.78
| ###
| 3,277,171
| ###
| 73.1
| 73.1
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
| 2,994,344
| 0
| 34.0
| 34.0
| 0.0 |
2018-Nov-13 Tue
| 8.46
| 8.55
| ###
| ###
| 2,788,882
| 11,922,470
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| 8.44
| 8.7
| 8.44
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2018-Nov-09 Fri
| 8.44
| 8.56
| 8.41
| 8.54
| 1,700,584
| 14,429,455
| 80.5
| 80.5
| ### |
2018-Nov-08 Thu
| 8.79
| 8.79
| ###
| 8.47
|
|
| 10.8
| 10.8
| ### |
2018-Nov-07 Wed
| ###
| 8.83
| 8.58
| 8.78
|
|
| 79.7
| 79.7
| 0.6 |
2018-Nov-06 Tue
| 8.47
| 8.71
| ###
| ###
| 1,996,978
| ###
| 83.4
| 83.4
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| 8.45
|
|
| 19.3
| 19.3
| ### |
2018-Nov-02 Fri
| ###
| 8.77
| 8.44
| ###
| 3,182,943
| 27,389,224
| 64.6
| 64.6
| 0.0 |
2018-Nov-01 Thu
| ###
| 8.7
| 8.5
| 8.58
|
|
| 28.7
| 28.7
| 0.6 |
2018-Oct-31 Wed
| 8.55
| 8.82
| 8.5
| 8.78
| 2,712,184
| ###
| ###
| ###
| 0.6 |
2018-Oct-30 Tue
| 8.84
| 8.84
| 8.585
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| 8.71
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| 8.675
| 8.85
|
|
| ###
| ###
| 0.6 |
2018-Oct-25 Thu
| 9.26
| 9.46
| ###
| ###
| 3,209,545
| 15,181,147
| 85.5
| 85.5
| 0.0 |
2018-Oct-24 Wed
| 9.28
| 9.49
| 9.25
| 9.43
| 2,905,655
| 27,225,987
| 86.2
| 86.2
| ### |
2018-Oct-23 Tue
| 9.25
| ###
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2018-Oct-22 Mon
| ###
| 9.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| 8.78
| ###
| 8.75
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| 8.78
| 8.83
| ###
| 8.77
|
|
| ###
| ###
| ### |
2018-Oct-17 Wed
| ###
| ###
| 8.825
| ###
| 2,387,956
| 10,536,855
| 67.5
| 67.5
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| 8.84
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2018-Oct-15 Mon
| 9
| ###
| 8.775
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| 8.81
| ###
| 8.81
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| ###
| 8.5
| 3,859,987
| 0
| ###
| ###
| 0.6 |
2018-Oct-10 Wed
| 8.42
| 8.56
| 8.27
| ###
| 3,235,644
| 27,227,944
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| 8.59
| 8.29
| ###
| 2,457,222
| 20,738,953
| 82.6
| 82.6
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| 8.41
| 4,455,859
| 0
| 20.3
| 20.3
| ### |
2018-Oct-05 Fri
| 8.52
| ###
| ###
| ###
| 2,230,784
| 0
| 82.8
| 82.8
| 0.0 |
2018-Oct-04 Thu
| 8.59
| ###
| ###
| 8.48
| 3,305,340
| 0
| 24.0
| 24.0
| 0.6 |
2018-Oct-03 Wed
| 8.48
| ###
| 8.375
| 8.73
| 5,429,870
| 22,737,580
| 90.1
| 90.1
| ### |
2018-Oct-02 Tue
| 8.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| 8.41
| 8.41
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2018-Sep-28 Fri
| 8.28
| 8.51
| 8.25
| ###
| 3,343,124
| 28,015,379
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| 8.42
| 8.49
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| 8.53
| 8.645
| 8.42
| 8.49
| 2,670,982
| 22,790,153
| 30.8
| 30.8
| ### |
2018-Sep-25 Tue
| 8.4
| 8.55
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| 8.58
| ###
| 8.255
| 8.29
| 3,975,154
| 16,407,448
| ###
| ###
| 0.6 |
2018-Sep-21 Fri
| 8.85
| ###
| 8.455
| 8.72
|
|
| 16.7
| 16.7
| 0.6 |
2018-Sep-20 Thu
| 8.49
| 9.25
| 8.49
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2018-Sep-19 Wed
| ###
| 8.51
| 8.29
| 8.49
| 2,012,485
| 16,904,873
| 85.9
| 85.9
| ### |
2018-Sep-18 Tue
| 8.4
| 8.46
| 8.24
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2018-Sep-17 Mon
| 8.2
| 8.41
| ###
| ###
| 3,262,845
| ###
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| 8.27
| ###
| 8.22
| 2,073,384
| 8,573,442
| ###
| ###
| 0.6 |
2018-Sep-13 Thu
| 8.22
| 8.24
| ###
| ###
| 2,193,577
| ###
| 28.9
| 28.9
| 0.0 |
2018-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| ###
| 8.28
|
|
| ###
| ###
| ### |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| ###
| 8.22
| ###
| ###
| 3,184,752
| ###
| 88.3
| 88.3
| 0.0 |
2018-Sep-06 Thu
| ###
| 8.24
| ###
| ###
| 3,602,581
| ###
| 28.8
| 28.8
| 0.0 |
2018-Sep-05 Wed
| ###
| 8.375
| ###
| ###
| 5,726,182
| 23,978,387
| 93.7
| 93.7
| 0.0 |
2018-Sep-04 Tue
| ###
| 8.285
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| 7.7
| 8.29
| ###
| ###
| 10,202,228
| ###
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-29 Wed
| 7
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| 6.87
| ###
| 6.87
| ###
| 3,282,453
| 11,275,226
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| ###
| 6.985
| 6.74
| 6.75
| 5,157,686
| 35,394,620
| ###
| ###
| 0.5 |
2018-Aug-23 Thu
| 7
| ###
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2018-Aug-21 Tue
| ###
| 7.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| 6.85
| ###
| 6.84
| ###
| 3,710,351
| ###
| 86.1
| 86.1
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| 6.725
| 6.79
|
|
| 18.8
| 18.8
| 0.5 |
2018-Aug-16 Thu
| ###
| ###
| ###
| 7
| 9,278,426
| 0
| 31.4
| 31.4
| 0.5 |
2018-Aug-15 Wed
| 7.42
| 7.49
| 7.24
| 7.26
| 3,422,080
| ###
| ###
| ###
| 0.5 |
2018-Aug-14 Tue
| ###
| 7.555
| ###
| 7.49
|
|
| ###
| ###
| ### |
2018-Aug-13 Mon
| 7.42
| 7.51
| ###
| 7.47
| 2,530,247
| 9,501,077
| 84.1
| 84.1
| ### |
2018-Aug-10 Fri
| 7.58
| ###
| ###
| 7.42
| 1,318,250
| 0
| ###
| ###
| 0.5 |
2018-Aug-09 Thu
| 7.55
| ###
| 7.47
| 7.48
|
|
| 25.0
| 25.0
| 0.5 |
2018-Aug-08 Wed
| 7.5
| 7.575
| ###
| 7.56
|
|
| ###
| ###
| 0.5 |
2018-Aug-07 Tue
| 7.25
| 7.49
| 7.24
| 7.47
|
|
| 92.8
| 92.8
| ### |
2018-Aug-06 Mon
| 7.26
| ###
| ###
| 7.23
| 2,139,440
| 0
| 32.8
| 32.8
| ### |
2018-Aug-03 Fri
| ###
| ###
| ###
| 7.2
| 2,362,686
| 0
| ###
| ###
| 0.5 |
2018-Aug-02 Thu
| 7.21
| 7.25
| ###
| 7.21
| 3,389,158
| ###
| ###
| ###
| ### |
2018-Aug-01 Wed
| 7.21
| 7.29
| ###
| 7.25
| 4,101,971
| 14,951,684
| 79.5
| 79.5
| 0.5 |
2018-Jul-31 Tue
| ###
| 7.27
| 7.085
| 7.2
| 4,684,820
| ###
| 82.0
| 82.0
| 0.5 |
2018-Jul-30 Mon
| ###
| 7.2
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2018-Jul-27 Fri
| 7.41
| 7.45
| 7.22
| 7.24
|
|
| ###
| ###
| 0.5 |
2018-Jul-26 Thu
| ###
| 7.42
| ###
| ###
| 4,980,654
| 18,478,226
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2018-Jul-23 Mon
| 6.88
| ###
| 6.87
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| 6.79
| 6.86
| 2,732,074
| ###
| 24.3
| 24.3
| 0.5 |
2018-Jul-19 Thu
| ###
| ###
| 6.855
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| 7.24
| 7.29
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2018-Jul-17 Tue
| ###
| 7.27
| ###
| 7.21
|
|
| 83.5
| 83.5
| ### |
2018-Jul-16 Mon
| ###
| 7.27
| ###
| ###
| 1,920,420
| 6,980,726
| 25.8
| 25.8
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| 7.22
| 2,827,389
| 0
| 19.0
| 19.0
| 0.5 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
| 3,931,258
| 0
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
| 2,498,447
| 0
| 41.5
| 41.5
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
| 1,819,659
| 0
| 35.8
| 35.8
| 0.0 |
2018-Jul-06 Fri
| ###
| ###
| ###
| ###
| 2,949,843
| 0
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| ###
| 7.21
| ###
| ###
| 1,881,787
| 6,783,842
| 81.9
| 81.9
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-03 Tue
| ###
| ###
| ###
| ###
| 2,875,259
| 0
| 21.1
| 21.1
| 0.0 |
2018-Jul-02 Mon
| 7.26
| ###
| ###
| ###
| 3,286,789
| 0
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| 7.28
| ###
| 7.26
| 3,474,572
| 12,647,442
| 74.5
| 74.5
| 0.5 |
2018-Jun-28 Thu
| ###
| 7.26
| ###
| ###
| 3,141,688
| 11,404,327
| 85.5
| 85.5
| 0.0 |
2018-Jun-27 Wed
| ###
| 7.25
| 6.955
| 7
| 4,850,653
| ###
| ###
| ###
| 0.5 |
2018-Jun-26 Tue
| ###
| ###
| 6.88
| ###
| 3,170,279
| 10,905,759
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| 6.89
|
|
| 91.0
| 91.0
| 0.5 |
2018-Jun-22 Fri
| 6.51
| 6.58
| 6.49
| 6.54
|
|
| ###
| ###
| 0.5 |
2018-Jun-21 Thu
| 6.5
| ###
| 6.46
| 6.51
| 4,359,555
| ###
| ###
| ###
| ### |
2018-Jun-20 Wed
| 6.46
| 6.53
| ###
| 6.41
| 3,071,540
| 10,028,578
| 26.1
| 26.1
| 0.5 |
2018-Jun-19 Tue
| 6.49
| 6.49
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2018-Jun-18 Mon
| ###
| 6.475
| ###
| 6.44
|
|
| 84.6
| 84.6
| 0.5 |
2018-Jun-15 Fri
| 6.45
| 6.5
| 6.4
| 6.44
|
|
| ###
| ###
| 0.5 |
2018-Jun-14 Thu
| 6.25
| 6.41
| 6.245
| ###
| 2,409,888
| ###
| 84.6
| 84.6
| 0.0 |
2018-Jun-13 Wed
| 6.27
| ###
| 6.23
| 6.25
|
|
| 40.4
| 40.4
| ### |
2018-Jun-12 Tue
| 6.29
| ###
| 6.25
| ###
| 2,918,488
| 9,120,275
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| 6.29
| ###
| 6.245
| 6.27
|
|
| ###
| ###
| 0.4 |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
| 1,668,054
| 0
| 29.5
| 29.5
| 0.0 |
2018-Jun-06 Wed
| 6.4
| 6.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| ###
| 6.43
| ###
| ###
| 2,073,723
| ###
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| ###
| 6.43
| 6.27
| 6.4
| 1,853,972
| 11,772,722
| 77.5
| 77.5
| 0.5 |
2018-Jun-01 Fri
| 6.23
| 6.4
| 6.23
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2018-May-31 Thu
| 6.22
| ###
| ###
| 6.27
| 2,203,083
| 0
| ###
| ###
| 0.4 |
2018-May-30 Wed
| 6.25
| ###
| 6.21
| 6.25
| 1,730,726
| ###
| ###
| ###
| ### |
2018-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2018-May-28 Mon
| 6.25
| ###
| 6.24
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2018-May-25 Fri
| 6.23
| 6.4
| 6.23
| 6.28
| 3,083,144
| 19,470,054
| ###
| ###
| 0.4 |
2018-May-24 Thu
| ###
| 6.23
| ###
| ###
| 4,536,176
| 14,130,188
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| ###
| 6.175
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2018-May-22 Tue
| 6.43
| 6.43
| 6.25
| 6.28
|
|
| 19.1
| 19.1
| 0.4 |
2018-May-21 Mon
| 6.44
| 6.57
| 6.44
| 6.46
| 1,809,521
| ###
| 72.4
| 72.4
| ### |
2018-May-18 Fri
| ###
| ###
| 6.44
| 6.46
|
|
| ###
| ###
| ### |
2018-May-17 Thu
| 6.57
| ###
| 6.53
| 6.57
| 1,517,456
| ###
| 70.5
| 70.5
| ### |
2018-May-16 Wed
| 6.54
| ###
| 6.51
| 6.54
|
|
| ###
| ###
| 0.5 |
2018-May-15 Tue
| 6.7
| 6.71
| ###
| ###
| 2,857,772
| 9,587,825
| ###
| ###
| 0.0 |
2018-May-14 Mon
| 6.75
| 6.82
| 6.75
| 6.79
| 1,718,154
| 11,657,674
| 75.7
| 75.7
| 0.5 |
2018-May-11 Fri
| 6.73
| 6.88
| 6.725
| 6.79
|
|
| 79.0
| 79.0
| 0.5 |
2018-May-10 Thu
| ###
| 6.73
| 6.58
| 6.72
|
|
| ###
| ###
| 0.5 |
2018-May-09 Wed
| 6.55
| ###
| 6.55
| ###
| 3,191,643
| ###
| 83.7
| 83.7
| 0.0 |
2018-May-08 Tue
| ###
| ###
| 6.475
| 6.5
| 2,642,326
| ###
| ###
| ###
| 0.5 |
2018-May-07 Mon
| ###
| 6.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-04 Fri
| 6.59
| 6.725
| 6.575
| ###
| 2,140,286
| ###
| 81.4
| 81.4
| 0.0 |
2018-May-03 Thu
| ###
| ###
| ###
| 6.58
| 2,456,226
| 0
| 90.3
| 90.3
| 0.5 |
2018-May-02 Wed
| 6.43
| 6.49
| 6.42
| 6.46
|
|
| 71.9
| 71.9
| ### |
2018-May-01 Tue
| ###
| 6.45
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-Apr-30 Mon
| 6.42
| 6.48
| 6.28
| ###
| 2,302,475
| ###
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| 6.45
| 6.46
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2018-Apr-26 Thu
| ###
| 6.46
| 6.28
| 6.41
| 2,956,282
| ###
| 83.7
| 83.7
| 0.5 |
2018-Apr-24 Tue
| 6.28
| ###
| 6.26
| 6.29
| 2,458,847
| ###
| ###
| ###
| ### |
2018-Apr-23 Mon
| 6.26
| ###
| 6.22
| 6.26
|
|
| ###
| ###
| 0.4 |
2018-Apr-20 Fri
| 6.42
| 6.44
| 6.25
| 6.27
| 2,150,742
| 13,646,457
| 15.4
| 15.4
| 0.4 |
2018-Apr-19 Thu
| 6.5
| 6.52
| 6.45
| 6.45
| 2,202,583
| 14,283,750
| 27.5
| 27.5
| ### |
2018-Apr-18 Wed
| 6.47
| 6.48
| 6.43
| 6.45
| 1,831,374
| ###
| 31.6
| 31.6
| ### |
2018-Apr-17 Tue
| ###
| 6.47
| ###
| 6.45
| 1,611,646
| 5,213,674
| ###
| ###
| ### |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
| 1,453,544
| 0
| 71.9
| 71.9
| 0.0 |
2018-Apr-13 Fri
| ###
| 6.445
| ###
| ###
| 1,628,127
| ###
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| 6.47
| 6.475
| ###
| ###
| 3,165,585
| 10,248,581
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| ###
| 6.46
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2018-Apr-10 Tue
| ###
| ###
| ###
| ###
| 1,739,525
| 0
| 65.0
| 65.0
| 0.0 |
2018-Apr-09 Mon
| 6.27
| ###
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| 6.26
| ###
| 6.24
| 6.28
| 2,145,688
| 6,694,546
| ###
| ###
| 0.4 |
2018-Apr-05 Thu
| 6.22
| 6.27
| ###
| 6.24
| 3,165,086
| 9,922,544
| ###
| ###
| 0.4 |
2018-Apr-04 Wed
| 6.26
| ###
| ###
| 6.25
|
|
| 38.6
| 38.6
| ### |
2018-Apr-03 Tue
| ###
| ###
| ###
| 6.29
|
|
| ###
| ###
| ### |
2018-Mar-29 Thu
| 6.51
| 6.58
| 6.28
| 6.28
| 3,230,579
| 20,772,622
| 11.8
| 11.8
| 0.4 |
2018-Mar-28 Wed
| 6.71
| 6.74
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| 6.77
| 6.81
|
|
| 20.3
| 20.3
| ### |
2018-Mar-26 Mon
| 6.83
| ###
| ###
| ###
| 3,694,529
| 0
| 84.3
| 84.3
| 0.0 |
2018-Mar-23 Fri
| ###
| 6.78
| ###
| 6.78
| 2,595,387
| ###
| ###
| ###
| 0.5 |
2018-Mar-22 Thu
| 6.75
| 6.79
| ###
| 6.71
| 2,090,857
| 7,098,459
| 29.4
| 29.4
| ### |
2018-Mar-21 Wed
| ###
| 6.74
| 6.655
| 6.7
| 1,341,470
| ###
| 70.4
| 70.4
| 0.5 |
2018-Mar-20 Tue
| ###
| 6.8
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2018-Mar-19 Mon
| ###
| ###
| 6.53
| ###
| 2,192,283
| ###
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| 6.58
| ###
| 6.56
| 6.57
| 5,386,158
| ###
| ###
| ###
| ### |
2018-Mar-15 Thu
| 6.59
| ###
| 6.56
| 6.58
| 2,806,458
| 9,205,182
| ###
| ###
| 0.5 |
2018-Mar-14 Wed
| 6.59
| ###
| 6.53
| 6.59
|
|
| ###
| ###
| ### |
2018-Mar-13 Tue
| 6.51
| ###
| ###
| 6.58
|
|
| 84.3
| 84.3
| 0.5 |
2018-Mar-12 Mon
| 6.51
| ###
| 6.45
| 6.56
| 1,672,681
| ###
| ###
| ###
| 0.5 |
2018-Mar-09 Fri
| 6.73
| 6.73
| 6.485
| 6.55
| 3,384,542
| ###
| 13.2
| 13.2
| 0.5 |
2018-Mar-08 Thu
| 6.59
| 6.74
| 6.56
| 6.72
|
|
| 82.7
| 82.7
| 0.5 |
2018-Mar-07 Wed
| ###
| 6.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| 6.41
| 6.53
| 6.4
| 6.53
| 2,365,348
| 15,291,974
| ###
| ###
| ### |
2018-Mar-05 Mon
| ###
| 6.4
| 6.29
| 6.4
| 2,269,577
| ###
| ###
| ###
| 0.5 |
2018-Mar-02 Fri
| ###
| 6.45
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2018-Mar-01 Thu
| ###
| 6.47
| 6.325
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2018-Feb-28 Wed
| ###
| 6.345
| 6.22
| 6.29
|
|
| 31.8
| 31.8
| ### |
2018-Feb-27 Tue
| 6.4
| 6.43
| 6.325
| 6.42
| 2,713,673
| 17,306,449
| 75.0
| 75.0
| 0.5 |
2018-Feb-26 Mon
| 6.23
| ###
| 6.23
| ###
| 3,530,956
| 10,998,927
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
| 3,156,522
| 0
| 78.0
| 78.0
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
| 1,745,989
| 0
| 76.1
| 76.1
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
| 1,916,321
| 0
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
| 2,345,641
| 0
| 72.1
| 72.1
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| 6
| 6.045
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2018-Feb-13 Tue
| 5.81
| 6
| 5.81
| ###
| 4,942,946
| ###
| 86.2
| 86.2
| 0.0 |
2018-Feb-12 Mon
| 5.76
| 5.83
| ###
| 5.78
|
|
| ###
| ###
| 0.4 |
2018-Feb-09 Fri
| 5.77
| 5.84
| 5.75
| 5.82
|
|
| ###
| ###
| 0.4 |
2018-Feb-08 Thu
| ###
| 5.77
| 5.57
| 5.71
| 3,321,683
| 18,833,942
| ###
| ###
| 0.4 |
2018-Feb-07 Wed
| 5.8
| 5.84
| ###
| ###
| 3,788,777
| 11,063,228
| 13.4
| 13.4
| 0.0 |
2018-Feb-06 Tue
| 5.72
| 5.885
| ###
| 5.79
|
|
| ###
| ###
| ### |
2018-Feb-05 Mon
| 5.77
| 5.86
| 5.7
| 5.79
|
|
| ###
| ###
| ### |
2018-Feb-02 Fri
| 5.79
| ###
| 5.77
| ###
| 2,858,258
| 8,246,074
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| 5.79
| ###
| ###
| 5.75
| 2,951,581
| 0
| ###
| ###
| ### |
2018-Jan-31 Wed
| 5.7
| 5.81
| ###
| 5.79
|
|
| ###
| ###
| ### |
2018-Jan-30 Tue
| 5.82
| 5.82
| 5.71
| 5.74
| 2,962,285
| 17,077,573
| ###
| ###
| 0.4 |
2018-Jan-29 Mon
| ###
| ###
| ###
| 5.89
|
|
| ###
| ###
| ### |
2018-Jan-25 Thu
| 6.25
| ###
| 6.2
| 6.26
| 2,083,079
| 6,457,544
| 69.4
| 69.4
| 0.4 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| 6
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2018-Jan-19 Fri
| ###
| 6.055
| 5.87
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| 6
| ###
| 2,013,552
| 6,040,656
| 21.6
| 21.6
| 0.0 |
2018-Jan-17 Wed
| ###
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| ###
| 6.23
| 2,952,545
| 0
| 86.6
| 86.6
| 0.4 |
2018-Jan-12 Fri
| 5.88
| ###
| 5.85
| ###
| 2,538,845
| 7,426,121
| 78.9
| 78.9
| 0.0 |
2018-Jan-11 Thu
| 5.84
| ###
| 5.77
| 5.83
| 3,047,340
| 8,791,575
| ###
| ###
| ### |
2018-Jan-02 Tue
| ###
| 6.22
| ###
| 6.21
| 1,658,728
| 5,158,644
| 76.0
| 76.0
| ### |
2017-Dec-29 Fri
| ###
| 6.175
| ###
| ###
| 1,913,178
| ###
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| 5.985
| ###
| 1,953,789
| ###
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| 5.86
| ###
| 1,909,980
| 5,596,241
| 78.1
| 78.1
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| ###
| 5.87
| 3,356,458
| 0
| ###
| ###
| ### |
2017-Dec-20 Wed
| 5.89
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| 5.75
| ###
| 5.75
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2017-Dec-18 Mon
| ###
| 5.745
| 5.655
| 5.7
|
|
| 70.3
| 70.3
| 0.4 |
2017-Dec-15 Fri
| 5.74
| 5.84
| ###
| 5.72
| 5,571,359
| ###
| 32.7
| 32.7
| 0.4 |
2017-Dec-08 Fri
| 5.85
| 5.875
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-07 Thu
| 5.79
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2017-Dec-06 Wed
| 5.79
| 5.87
| 5.7
| 5.83
| 2,304,078
| ###
| 78.1
| 78.1
| ### |
2017-Dec-05 Tue
| 5.83
| ###
| 5.81
| 5.83
| 1,490,383
| ###
| ###
| ###
| ### |
2017-Dec-04 Mon
| 5.85
| 5.87
| ###
| 5.86
| 1,790,328
| ###
| 73.7
| 73.7
| 0.4 |
2017-Dec-01 Fri
| 5.82
| 5.86
| 5.79
| 5.82
| 1,977,987
| 11,521,774
| 67.7
| 67.7
| 0.4 |
2017-Nov-30 Thu
| 5.82
| 5.88
| 5.76
| 5.83
| 2,686,855
| ###
| ###
| ###
| ### |
2017-Nov-29 Wed
| ###
| ###
| 5.755
| 5.84
| 2,645,779
| 7,613,229
| ###
| ###
| 0.4 |
2017-Nov-28 Tue
| 5.87
| ###
| ###
| ###
| 1,511,229
| 0
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| 5.87
| ###
| 5.81
| 5.87
| 1,876,474
| 5,451,156
| ###
| ###
| ### |
2017-Nov-24 Fri
| 5.83
| 5.87
| ###
| 5.86
| 923,020
| ###
| 73.9
| 73.9
| 0.4 |
2017-Nov-23 Thu
| 5.82
| 5.87
| 5.81
| 5.83
| 1,273,157
| ###
| ###
| ###
| ### |
2017-Nov-22 Wed
| 5.81
| 5.82
| 5.74
| 5.81
|
|
| ###
| ###
| ### |
2017-Nov-21 Tue
| ###
| 5.82
| 5.685
| 5.81
| 2,191,822
| 12,608,456
| 84.9
| 84.9
| ### |
2017-Nov-20 Mon
| 5.82
| 5.86
| 5.73
| 5.75
| 1,618,980
| 9,381,989
| 25.6
| 25.6
| ### |
2017-Nov-17 Fri
| 5.73
| 5.79
| 5.72
| 5.78
|
|
| ###
| ###
| 0.4 |
2017-Nov-16 Thu
| 5.76
| ###
| 5.7
| 5.73
| 1,901,973
| 5,420,623
| ###
| ###
| ### |
2017-Nov-15 Wed
| 5.58
| 5.77
| 5.56
| 5.76
| 3,032,146
| ###
| 91.2
| 91.2
| ### |
2017-Nov-14 Tue
| 5.58
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2017-Nov-13 Mon
| 5.48
| 5.59
| 5.48
| 5.57
|
|
| 83.6
| 83.6
| 0.4 |
2017-Nov-10 Fri
| 5.57
| ###
| 5.47
| 5.51
| 2,380,680
| 6,511,159
| ###
| ###
| ### |
2017-Nov-09 Thu
| 5.53
| ###
| 5.52
| 5.57
| 4,746,527
| ###
| ###
| ###
| 0.4 |
2017-Nov-08 Wed
| 5.5
| 5.55
| 5.45
| 5.55
| 1,874,721
| ###
| ###
| ###
| ### |
2017-Nov-07 Tue
| 5.5
| 5.56
| 5.49
| 5.56
| 2,198,848
| ###
| 74.9
| 74.9
| 0.4 |
2017-Nov-06 Mon
| 5.46
| 5.5
| 5.44
| 5.49
|
|
| ###
| ###
| 0.4 |
2017-Nov-03 Fri
| 5.42
| 5.49
| ###
| 5.48
| 2,257,229
| ###
| 75.9
| 75.9
| ### |
2017-Nov-02 Thu
| ###
| 5.42
| ###
| 5.4
| 1,949,985
| 5,284,459
| ###
| ###
| 0.4 |
2017-Nov-01 Wed
| 5.24
| ###
| 5.23
| ###
| 2,297,078
| 6,006,858
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| 5.22
| 5.25
| 5.185
| 5.22
| 2,154,247
| 11,239,783
| 66.0
| 66.0
| 0.4 |
2017-Oct-30 Mon
| 5.21
| 5.23
| ###
| 5.22
|
|
| 71.9
| 71.9
| 0.4 |
2017-Oct-27 Fri
| ###
| 5.22
| 5.085
| 5.2
|
|
| 78.3
| 78.3
| ### |
2017-Oct-26 Thu
| 5.26
| ###
| 5.21
| 5.22
| 3,445,274
| ###
| 27.3
| 27.3
| 0.4 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| 5.21
| ###
| ###
| 2,348,277
| ###
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
| 1,721,929
| 0
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| ###
| 5.21
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
| 2,483,283
| 0
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| ###
| 5.26
| ###
| ###
| 2,997,028
| 7,882,183
| 80.1
| 80.1
| 0.0 |
2017-Oct-17 Tue
| ###
| 5.2
| 5.075
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| ###
| 5.21
| ###
| ###
| 2,763,143
| 7,197,987
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| 5.25
| 5.26
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2017-Oct-12 Thu
| 5
| 5.28
| ###
| 5.25
| 6,950,555
| ###
| 92.1
| 92.1
| 0.4 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| 4.86
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2017-Oct-09 Mon
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| 4.82
| 4.87
| 4.75
| 4.84
| 1,905,023
| ###
| ###
| ###
| 0.3 |
2017-Oct-05 Thu
| 4.79
| 4.87
| 4.77
| 4.83
| 2,667,472
| ###
| 75.0
| 75.0
| 0.3 |
2017-Oct-04 Wed
| 4.83
| 4.85
| 4.79
| 4.8
| 2,780,181
| 13,400,472
| 29.1
| 29.1
| 0.3 |
2017-Oct-03 Tue
| 4.89
| ###
| ###
| 4.87
|
|
| 34.9
| 34.9
| 0.3 |
2017-Oct-02 Mon
| ###
| 4.925
| 4.86
| 4.89
|
|
| 24.5
| 24.5
| ### |
2017-Sep-29 Fri
| ###
| ###
| 4.88
| ###
| 3,122,447
| 7,618,770
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| 5
| 4.875
| 4.88
|
|
| ###
| ###
| 0.3 |
2017-Sep-27 Wed
| ###
| ###
| 4.86
| ###
| 4,251,258
| 10,330,556
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| 4.83
| 5
| 1,862,449
| ###
| 87.6
| 87.6
| 0.4 |
2017-Sep-22 Fri
| ###
| ###
| 4.82
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
| 3,103,888
| 0
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| 5.145
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2017-Sep-18 Mon
| ###
| 5.085
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2017-Sep-15 Fri
| 5.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| ###
| 5.23
| ###
| 5.2
| 2,973,749
| 7,776,353
| ###
| ###
| ### |
2017-Sep-13 Wed
| 5.23
| 5.28
| 5.21
| 5.24
| 2,719,973
| 14,266,258
| ###
| ###
| 0.4 |
2017-Sep-12 Tue
| 5.28
| ###
| 5.185
| 5.29
| 3,731,154
| ###
| ###
| ###
| 0.4 |
2017-Sep-11 Mon
| 5.41
| 5.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| 5.47
| 5.555
| ###
| 5.52
| 3,579,648
| 9,942,472
| ###
| ###
| 0.4 |
2017-Sep-07 Thu
| ###
| 5.51
| ###
| 5.48
| 3,332,658
| 9,181,472
| ###
| ###
| ### |
2017-Sep-06 Wed
| 5.48
| 5.52
| 5.43
| 5.46
|
|
| 29.5
| 29.5
| ### |
2017-Sep-05 Tue
| 5.4
| 5.46
| ###
| 5.44
| 3,242,752
| ###
| 79.9
| 79.9
| 0.4 |
2017-Sep-04 Mon
| 5.4
| 5.46
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2017-Sep-01 Fri
| 5.25
| ###
| 5.245
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2017-Aug-31 Thu
| 5.25
| 5.27
| ###
| 5.21
|
|
| 21.8
| 21.8
| 0.4 |
2017-Aug-30 Wed
| ###
| 5.29
| ###
| 5.29
|
|
| 86.9
| 86.9
| 0.4 |
2017-Aug-29 Tue
| ###
| ###
| ###
| ###
| 5,336,527
| 0
| 73.4
| 73.4
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| 4.985
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2017-Aug-25 Fri
| ###
| 5.085
| ###
| ###
| 3,922,983
| 9,974,184
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| ###
| ###
| ###
| ###
| 4,412,750
| 0
| 84.3
| 84.3
| 0.0 |
2017-Aug-23 Wed
| ###
| 4.985
| ###
| ###
| 3,034,278
| ###
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| ###
| 5.025
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| 4.87
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2017-Aug-17 Thu
| 4.86
| ###
| 4.86
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2017-Aug-16 Wed
| 4.86
| 4.88
| ###
| 4.84
|
|
| 27.8
| 27.8
| 0.3 |
2017-Aug-15 Tue
| 4.88
| 4.945
| 4.87
| 4.87
|
|
| ###
| ###
| 0.3 |
2017-Aug-14 Mon
| ###
| ###
| 4.86
| ###
| 3,545,446
| ###
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| 4.885
| ###
| 4,086,883
| ###
| 76.1
| 76.1
| 0.0 |
2017-Aug-10 Thu
| 4.83
| 4.85
| 4.725
| 4.79
|
|
| 29.4
| 29.4
| 0.3 |
2017-Aug-09 Wed
| ###
| 4.78
| ###
| 4.77
|
|
| ###
| ###
| ### |
2017-Aug-08 Tue
| ###
| 4.72
| 4.625
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| ###
| 4.71
| 4.58
| 4.7
| 2,634,972
| 12,239,444
| ###
| ###
| 0.3 |
2017-Aug-04 Fri
| 4.74
| 4.82
| ###
| 4.7
|
|
| 24.6
| 24.6
| 0.3 |
2017-Aug-03 Thu
| 4.57
| ###
| 4.525
| ###
| 5,480,242
| 12,399,047
| 87.5
| 87.5
| 0.0 |
2017-Aug-02 Wed
| 4.52
| 4.52
| 4.44
| 4.49
| 1,844,159
| ###
| 28.4
| 28.4
| ### |
2017-Aug-01 Tue
| 4.45
| 4.53
| 4.45
| 4.52
| 3,034,627
| 13,625,475
| 83.4
| 83.4
| 0.3 |
2017-Jul-31 Mon
| 4.46
| 4.47
| ###
| 4.4
| 1,831,951
| ###
| ###
| ###
| 0.3 |
2017-Jul-28 Fri
| 4.48
| 4.49
| ###
| ###
| 2,933,875
| 6,586,549
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| 4.48
| 4.55
| 4.47
| 4.51
| 4,168,088
| 18,798,076
| ###
| ###
| 0.3 |
2017-Jul-26 Wed
| ###
| 4.475
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2017-Jul-25 Tue
| ###
| 4.41
| ###
| 4.4
| 2,700,675
| 5,954,988
| ###
| ###
| 0.3 |
2017-Jul-24 Mon
| ###
| 4.43
| ###
| ###
| 4,059,652
| 8,992,129
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| 4.25
| 4.41
| 4.25
| 4.28
| 3,510,941
| 15,202,374
| ###
| ###
| 0.3 |
2017-Jul-20 Thu
| 4.25
| 4.27
| 4.23
| 4.25
|
|
| ###
| ###
| ### |
2017-Jul-19 Wed
| 4.45
| 4.455
| 4.22
| 4.26
| 6,347,883
| 27,533,942
| 8.1
| 8.1
| 0.3 |
2017-Jul-18 Tue
| 4.43
| ###
| ###
| 4.43
| 4,769,040
| 0
| ###
| ###
| ### |
2017-Jul-17 Mon
| 4.56
| 4.57
| ###
| 4.4
| 8,343,087
| 19,063,953
| 10.5
| 10.5
| 0.3 |
2017-Jul-14 Fri
| 4.77
| 4.77
| 4.485
| 4.51
|
|
| 4.1
| 4.1
| 0.3 |
2017-Jul-13 Thu
| 4.81
| 4.88
| 4.72
| 4.81
|
|
| 66.3
| 66.3
| ### |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
| 2,451,856
| 0
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| 4.59
| ###
| 2,558,656
| ###
| 29.3
| 29.3
| 0.0 |
2017-Jul-10 Mon
| 4.57
| ###
| 4.56
| 4.59
| 3,124,228
| ###
| ###
| ###
| 0.3 |
2017-Jul-07 Fri
| ###
| 4.7
| 4.59
| ###
| 3,953,677
| 18,364,829
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| ###
| ###
| 3,318,559
| 0
| 81.3
| 81.3
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| 4.59
| 4.59
| 2,504,241
| ###
| 16.2
| 16.2
| 0.3 |
2017-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| 4.74
| 4.77
| 4.725
| 4.73
|
|
| 37.7
| 37.7
| 0.3 |
2017-Jun-30 Fri
| 4.75
| 4.81
| 4.72
| 4.75
|
|
| 70.9
| 70.9
| ### |
2017-Jun-29 Thu
| 4.75
| 4.86
| 4.73
| 4.84
| 5,782,752
| ###
| 80.6
| 80.6
| 0.3 |
2017-Jun-28 Wed
| 4.74
| 4.77
| ###
| 4.72
| 5,254,346
| ###
| 21.6
| 21.6
| 0.3 |
2017-Jun-27 Tue
| ###
| 4.74
| ###
| 4.72
|
|
| 82.5
| 82.5
| 0.3 |
2017-Jun-26 Mon
| 4.77
| 4.78
| 4.7
| 4.71
| 3,649,720
| 17,299,672
| ###
| ###
| ### |
2017-Jun-23 Fri
| 4.82
| 4.82
| ###
| 4.74
|
|
| 18.1
| 18.1
| 0.3 |
2017-Jun-22 Thu
| 4.83
| ###
| 4.8
| 4.85
| 5,557,056
| ###
| ###
| ###
| ### |
2017-Jun-21 Wed
| 4.71
| ###
| 4.71
| 4.75
| 2,817,458
| ###
| ###
| ###
| ### |
2017-Jun-20 Tue
| 4.76
| 4.8
| 4.71
| 4.75
| 3,729,752
| 17,734,970
| ###
| ###
| ### |
2017-Jun-19 Mon
| 4.83
| 4.89
| 4.8
| 4.83
|
|
| ###
| ###
| 0.3 |
2017-Jun-16 Fri
| 4.85
| 4.85
| 4.75
| 4.84
| 33,856,551
| 162,511,444
| ###
| ###
| 0.3 |
2017-Jun-15 Thu
| 4.78
| ###
| 4.73
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| ###
| ###
| 6,391,180
| 0
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| 4.87
| ###
| 4.82
| ###
| 7,433,553
| ###
| 76.3
| 76.3
| 0.0 |
2017-Jun-09 Fri
| 4.87
| ###
| 4.86
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| 5.2
| 5.24
| ###
| ###
| 5,578,356
| ###
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| 4.875
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| 4.8
| ###
| 4.8
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2017-May-31 Wed
| 4.72
| 4.75
| ###
| 4.72
|
|
| 72.0
| 72.0
| 0.3 |
2017-May-30 Tue
| ###
| 4.755
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2017-May-29 Mon
| 4.78
| 4.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-26 Fri
| 4.71
| ###
| 4.625
| 4.77
|
|
| ###
| ###
| ### |
2017-May-25 Thu
| 4.72
| 4.755
| ###
| 4.72
| 5,201,784
| 12,367,241
| ###
| ###
| 0.3 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2017-May-23 Tue
| ###
| 4.755
| ###
| 4.75
| 10,955,922
| ###
| ###
| ###
| ### |
2017-May-22 Mon
| 4.46
| 4.58
| 4.455
| 4.57
|
|
| 88.1
| 88.1
| ### |
2017-May-19 Fri
| 4.47
| 4.47
| 4.375
| 4.42
|
|
| 19.2
| 19.2
| 0.3 |
2017-May-18 Thu
| 4.7
| 4.73
| ###
| ###
| 5,460,349
| 12,913,725
| 20.9
| 20.9
| 0.0 |
2017-May-17 Wed
| ###
| ###
| ###
| ###
| 4,151,784
| 0
| 35.7
| 35.7
| 0.0 |
2017-May-16 Tue
| ###
| ###
| 4.5
| 4.58
|
|
| ###
| ###
| 0.3 |
2017-May-15 Mon
| ###
| ###
| 4.545
| ###
| 3,060,778
| ###
| 32.5
| 32.5
| 0.0 |
2017-May-12 Fri
| 4.59
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| ###
| 4.48
| 4.54
|
|
| 17.2
| 17.2
| 0.3 |
2017-May-10 Wed
| 4.48
| 4.57
| 4.43
| 4.56
| 4,399,725
| ###
| ###
| ###
| 0.3 |
2017-May-09 Tue
| 4.25
| 4.42
| 4.22
| ###
| 5,001,448
| 21,606,255
| ###
| ###
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| 4.22
|
|
| ###
| ###
| ### |
2017-May-05 Fri
| ###
| 4.27
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2017-May-04 Thu
| 4.22
| 4.23
| ###
| 4.21
|
|
| ###
| ###
| ### |
2017-May-03 Wed
| 4.26
| ###
| 4.23
| ###
| 4,573,155
| 9,672,222
| ###
| ###
| 0.0 |
2017-May-02 Tue
| ###
| 4.26
| ###
| 4.23
|
|
| 89.6
| 89.6
| 0.3 |
2017-May-01 Mon
| ###
| 4.385
| 4.22
| 4.25
|
|
| 24.6
| 24.6
| ### |
2017-Apr-28 Fri
| 4.25
| ###
| ###
| 4.28
|
|
| 77.3
| 77.3
| 0.3 |
2017-Apr-27 Thu
| ###
| ###
| ###
| 4.47
| 4,607,740
| 0
| ###
| ###
| ### |
2017-Apr-26 Wed
| ###
| 4.42
| 4.23
| 4.26
|
|
| ###
| ###
| 0.3 |
2017-Apr-24 Mon
| 4.5
| ###
| 4.44
| 4.58
| 2,652,372
| ###
| 87.8
| 87.8
| 0.3 |
2017-Apr-21 Fri
| 4.58
| ###
| 4.53
| 4.58
|
|
| 69.6
| 69.6
| 0.3 |
2017-Apr-20 Thu
| 4.46
| ###
| 4.44
| ###
| 5,828,783
| ###
| 90.6
| 90.6
| 0.0 |
2017-Apr-19 Wed
| 4.86
| 4.86
| 4.58
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2017-Apr-18 Tue
| 4.8
| ###
| 4.77
| 4.85
|
|
| ###
| ###
| ### |
2017-Apr-13 Thu
| ###
| 4.89
| ###
| 4.86
|
|
| ###
| ###
| 0.3 |
2017-Apr-12 Wed
| ###
| ###
| 4.525
| 4.55
| 4,369,322
| ###
| ###
| ###
| 0.3 |
2017-Apr-11 Tue
| 4.47
| 4.51
| 4.41
| 4.45
| 3,508,845
| 15,649,448
| 29.4
| 29.4
| 0.3 |
2017-Apr-10 Mon
| 4.48
| 4.5
| ###
| 4.47
| 5,864,620
| ###
| ###
| ###
| ### |
2017-Apr-07 Fri
| ###
| 4.54
| ###
| 4.54
| 7,096,553
| 16,109,175
| ###
| ###
| 0.3 |
2017-Apr-06 Thu
| 4.26
| ###
| 4.255
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2017-Apr-05 Wed
| 4.26
| 4.28
| ###
| 4.22
|
|
| 23.3
| 23.3
| ### |
2017-Apr-04 Tue
| ###
| 4.28
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
| 2,766,552
| 0
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| ###
| ###
| ###
| ###
| 3,646,621
| 0
| 27.7
| 27.7
| 0.0 |
2017-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| ###
| ###
| ###
| ###
| 2,649,179
| 0
| 20.4
| 20.4
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| 4.175
| ###
| 3,226,342
| 6,734,988
| 15.1
| 15.1
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
| 2,822,942
| 0
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| ###
| 4.2
| ###
| ###
| 5,489,172
| ###
| 74.9
| 74.9
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
| 4,199,521
| 0
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| 3.855
| ###
| 3,429,188
| 6,609,759
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| 3.925
| ###
| 3,084,481
| ###
| 78.2
| 78.2
| 0.0 |
2017-Mar-13 Mon
| 3.89
| ###
| 3.85
| ###
| 4,842,443
| ###
| 83.4
| 83.4
| 0.0 |
2017-Mar-10 Fri
| 3.85
| 3.85
| 3.74
| 3.75
|
|
| 13.3
| 13.3
| 0.3 |
2017-Mar-09 Thu
| 3.83
| ###
| 3.81
| 3.84
|
|
| ###
| ###
| 0.3 |
2017-Mar-08 Wed
| ###
| ###
| 3.82
| 3.87
| 4,407,828
| 8,418,951
| ###
| ###
| ### |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
| 6,137,079
| 0
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2017-Mar-02 Thu
| ###
| 4.28
| ###
| 4.2
| 3,592,486
| 7,687,920
| ###
| ###
| ### |
2017-Mar-01 Wed
| 4.2
| 4.21
| 4.055
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2017-Feb-28 Tue
| 4.28
| ###
| ###
| ###
| 5,235,959
| 0
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| 4.49
| 4.49
| ###
| 4.41
|
|
| 22.7
| 22.7
| ### |
2017-Feb-24 Fri
| 4.46
| 4.525
| ###
| 4.43
|
|
| 34.2
| 34.2
| ### |
2017-Feb-23 Thu
| ###
| 4.43
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| 4.21
| ###
| 3,425,028
| 7,209,683
| 78.0
| 78.0
| 0.0 |
2017-Feb-21 Tue
| 4.47
| 4.51
| 4.27
| ###
| 4,023,227
| ###
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| 4.5
| ###
| 4.45
| 4.48
| 1,931,186
| 4,296,888
| 36.4
| 36.4
| ### |
2017-Feb-17 Fri
| 4.46
| 4.57
| 4.45
| 4.48
|
|
| 75.9
| 75.9
| ### |
2017-Feb-16 Thu
| 4.4
| 4.455
| ###
| 4.43
|
|
| 79.0
| 79.0
| ### |
2017-Feb-15 Wed
| ###
| 4.4
| ###
| ###
| 3,729,156
| 8,204,143
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| 4.28
| ###
| 4.22
| ###
| 2,794,882
| ###
| 79.2
| 79.2
| 0.0 |
2017-Feb-13 Mon
| ###
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| 4.2
| 4.26
| 4.125
| 4.25
|
|
| 77.0
| 77.0
| ### |
2017-Feb-09 Thu
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| ###
| ###
| ###
| 4.23
| 2,853,773
| 0
| 18.8
| 18.8
| 0.3 |
2017-Feb-07 Tue
| 4.28
| ###
| ###
| 4.27
| 4,891,086
| 0
| 36.0
| 36.0
| ### |
2017-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2017-Feb-02 Thu
| 3.84
| ###
| 3.83
| ###
| 4,403,171
| 8,432,072
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| 3.89
| ###
| 3.82
| 3.84
| 3,458,323
| ###
| 22.4
| 22.4
| 0.3 |
2017-Jan-31 Tue
| 3.89
| ###
| 3.78
| 3.81
| 4,238,471
| ###
| ###
| ###
| 0.3 |
2017-Jan-30 Mon
| 3.79
| 3.89
| ###
| 3.85
|
|
| 86.9
| 86.9
| 0.3 |
2017-Jan-27 Fri
| 3.79
| 3.8
| 3.5
| 3.75
| 9,069,175
| 33,102,488
| 20.2
| 20.2
| 0.3 |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| ###
| 4.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2017-Jan-20 Fri
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| ###
| ###
| 3,797,028
| 0
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
| 5,005,576
| 0
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2017-Jan-16 Mon
| 3.85
| ###
| 3.83
| ###
| 2,137,882
| 4,094,044
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| 3.82
| 3.86
| 4,224,727
| 8,069,228
| ###
| ###
| 0.3 |
|