End of day Prices (full format), 600 Days for (NUF) NUFARM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.29 |
2019-Jul-22 Mon
| 4.55
| 4.71
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| 4.43
| ###
| 4.42
| 4.58
| 3,670,222
| ###
| 87.1
| 87.1
| 0.3 |
2019-Jul-18 Thu
| ###
| 4.41
| ###
| ###
| 1,367,083
| ###
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| 4.44
| ###
| 4.4
| 1,053,374
| ###
| ###
| ###
| 0.3 |
2019-Jul-16 Tue
| 4.27
| 4.43
| 4.27
| 4.4
|
|
| ###
| ###
| 0.3 |
2019-Jul-15 Mon
| ###
| ###
| 4.22
| 4.27
|
|
| 30.2
| 30.2
| ### |
2019-Jul-12 Fri
| 4.42
| 4.47
| ###
| ###
| 2,872,054
| 6,419,040
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| 4.5
| ###
| 4.42
| 2,042,728
| ###
| 76.9
| 76.9
| 0.3 |
2019-Jul-10 Wed
| ###
| 4.44
| 4.24
| ###
| 2,229,075
| 9,674,185
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| 4.52
| 4.53
| ###
| ###
| 3,285,142
| 7,440,846
| 7.4
| 7.4
| 0.0 |
2019-Jul-08 Mon
| 4.59
| ###
| 4.53
| 4.54
|
|
| 28.5
| 28.5
| 0.3 |
2019-Jul-05 Fri
| 4.45
| ###
| 4.45
| ###
| 3,121,074
| 6,944,389
| 88.6
| 88.6
| 0.0 |
2019-Jul-04 Thu
| 4.57
| 4.57
| 4.375
| 4.44
| 4,317,620
| 19,310,555
| 10.7
| 10.7
| 0.3 |
2019-Jul-03 Wed
| ###
| 4.53
| 4.27
| 4.51
| 5,506,358
| 24,227,975
| ###
| ###
| 0.3 |
2019-Jul-02 Tue
| ###
| 4.22
| ###
| 4.2
|
|
| 74.2
| 74.2
| ### |
2019-Jul-01 Mon
| ###
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2019-Jun-27 Thu
| 4
| ###
| ###
| ###
| 1,825,728
| 0
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| ###
| ###
| 3,014,783
| 0
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
| 2,951,424
| 0
| 17.1
| 17.1
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
| 5,540,323
| 0
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| ###
| ###
| 3,637,555
| 0
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| ###
| ###
| 3.875
| 4
|
|
| 86.0
| 86.0
| 0.3 |
2019-Jun-17 Mon
| ###
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| 3.81
| 3.88
|
|
| 25.1
| 25.1
| 0.3 |
2019-Jun-13 Thu
| 3.81
| ###
| 3.77
| 3.89
| 2,534,949
| 4,778,378
| 88.4
| 88.4
| 0.3 |
2019-Jun-12 Wed
| 3.77
| 3.8
| 3.72
| 3.8
|
|
| 77.4
| 77.4
| ### |
2019-Jun-11 Tue
| ###
| ###
| 3.74
| 3.76
|
|
| ###
| ###
| 0.3 |
2019-Jun-07 Fri
| ###
| 3.8
| ###
| 3.78
|
|
| 90.6
| 90.6
| 0.3 |
2019-Jun-06 Thu
| ###
| 3.75
| ###
| ###
| 2,025,427
| 3,797,675
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| 3.71
| 3.74
| ###
| ###
| 4,225,922
| 7,902,474
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| 3.77
| ###
| ###
| 3.73
|
|
| ###
| ###
| ### |
2019-Jun-03 Mon
| ###
| ###
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2019-May-31 Fri
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2019-May-29 Wed
| 4.28
| 4.29
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2019-May-28 Tue
| 4.28
| ###
| 4.28
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2019-May-27 Mon
| ###
| 4.4
| 4.28
| 4.29
| 1,424,145
| 6,180,789
| 24.3
| 24.3
| ### |
2019-May-24 Fri
| 4.44
| 4.49
| ###
| ###
| 4,390,172
| ###
| ###
| ###
| 0.0 |
2019-May-23 Thu
| 4.58
| 4.58
| 4.47
| 4.47
|
|
| ###
| ###
| ### |
2019-May-22 Wed
| 4.55
| ###
| 4.49
| ###
| 1,806,726
| ###
| ###
| ###
| 0.0 |
2019-May-21 Tue
| 4.48
| 4.56
| 4.445
| 4.52
| 1,322,452
| 5,954,340
| 75.4
| 75.4
| 0.3 |
2019-May-20 Mon
| 4.58
| ###
| 4.5
| 4.52
| 1,825,958
| ###
| 24.3
| 24.3
| 0.3 |
2019-May-17 Fri
| 4.55
| ###
| 4.54
| 4.58
| 1,493,973
| ###
| ###
| ###
| 0.3 |
2019-May-16 Thu
| 4.45
| 4.52
| 4.445
| 4.5
|
|
| ###
| ###
| ### |
2019-May-15 Wed
| 4.4
| 4.52
| ###
| 4.46
| 2,229,350
| ###
| 78.7
| 78.7
| 0.3 |
2019-May-14 Tue
| 4.52
| 4.54
| ###
| 4.41
|
|
| 17.0
| 17.0
| ### |
2019-May-13 Mon
| ###
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-10 Fri
| 4.77
| 4.8
| 4.585
| ###
| 4,475,646
| ###
| ###
| ###
| 0.0 |
2019-May-09 Thu
| 4.76
| 4.85
| 4.76
| 4.85
|
|
| ###
| ###
| ### |
2019-May-08 Wed
| 4.72
| 4.83
| ###
| 4.78
| 1,653,051
| ###
| 81.5
| 81.5
| ### |
2019-May-07 Tue
| 4.85
| ###
| 4.745
| 4.77
| 2,085,887
| ###
| 19.0
| 19.0
| ### |
2019-May-06 Mon
| ###
| 4.985
| 4.83
| 4.85
| 1,488,678
| 7,305,687
| 30.4
| 30.4
| ### |
2019-May-03 Fri
| ###
| ###
| 4.88
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2019-May-02 Thu
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-01 Wed
| ###
| ###
| 4.89
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2019-Apr-30 Tue
| 5.26
| ###
| 5.025
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| 5.285
| ###
| 1,212,349
| ###
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| 5.45
| 5.45
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2019-Apr-24 Wed
| ###
| 5.43
| 5.24
| ###
| 2,699,077
| 14,399,575
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| 5.5
| 5.5
| 5.26
| ###
| 2,405,823
| 12,943,327
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| ###
| 5.5
| 5.25
| 5.46
|
|
| ###
| ###
| ### |
2019-Apr-17 Wed
| 5.21
| ###
| 5.21
| ###
| 2,746,871
| ###
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| 5
| 5.2
|
|
| ###
| ###
| ### |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
| 3,390,653
| 0
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
| 2,054,975
| 0
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
| 2,398,743
| 0
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| ###
| 5.055
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2019-Apr-04 Thu
| 5
| ###
| 4.945
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| 4.83
| ###
| 4.83
| ###
| 2,240,578
| ###
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| 4.89
| ###
| 4.79
| 4.82
| 2,398,073
| 5,743,384
| 17.6
| 17.6
| 0.3 |
2019-Apr-01 Mon
| 4.8
| 4.86
| 4.75
| 4.84
| 2,409,849
| 11,579,324
| ###
| ###
| 0.3 |
2019-Mar-29 Fri
| 4.78
| 4.8
| 4.7
| 4.71
|
|
| ###
| ###
| ### |
2019-Mar-28 Thu
| 4.86
| ###
| ###
| 4.7
|
|
| 8.9
| 8.9
| 0.3 |
2019-Mar-27 Wed
| ###
| 4.88
| 4.59
| 4.83
|
|
| 91.7
| 91.7
| 0.3 |
2019-Mar-26 Tue
| 4.73
| 4.745
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2019-Mar-25 Mon
| ###
| 4.74
| 4.52
| 4.7
|
|
| ###
| ###
| 0.3 |
2019-Mar-22 Fri
| 4.55
| 4.74
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| 4.22
| 4.54
| ###
| 4.49
| 12,930,248
| ###
| ###
| ###
| ### |
2019-Mar-20 Wed
| ###
| ###
| 4.22
| 4.23
|
|
| 0.5
| 0.5
| 0.3 |
2019-Mar-19 Tue
| 5.5
| ###
| 5.41
| 5.56
| 10,360,978
| 28,026,445
| ###
| ###
| 0.4 |
2019-Mar-18 Mon
| 5.45
| 5.45
| 5.27
| 5.43
| 7,138,585
| ###
| 30.6
| 30.6
| 0.4 |
2019-Mar-15 Fri
| ###
| 5.56
| 5.27
| ###
| 6,883,440
| 37,273,827
| 78.0
| 78.0
| 0.0 |
2019-Mar-14 Thu
| 5.23
| 5.23
| ###
| 5.21
| 6,032,548
| ###
| ###
| ###
| 0.4 |
2019-Mar-13 Wed
| ###
| ###
| ###
| 5.21
| 5,916,324
| 0
| 14.9
| 14.9
| 0.4 |
2019-Mar-12 Tue
| ###
| ###
| ###
| ###
| 4,050,057
| 0
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| ###
| 5.47
| 5.28
| 5.28
| 2,777,626
| ###
| ###
| ###
| 0.4 |
2019-Mar-08 Fri
| 5.43
| 5.43
| 5.245
| 5.25
| 3,194,325
| ###
| 10.6
| 10.6
| 0.4 |
2019-Mar-07 Thu
| 5.54
| ###
| ###
| ###
| 3,977,071
| 0
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| 5.475
| 5.28
| 5.44
|
|
| 83.9
| 83.9
| 0.4 |
2019-Mar-05 Tue
| ###
| 5.355
| 5.2
| 5.22
| 4,133,651
| 21,815,343
| ###
| ###
| 0.4 |
2019-Mar-04 Mon
| 5.28
| 5.55
| 5.23
| ###
| 5,006,477
| ###
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| 5.21
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| ###
| 5.28
| 5.125
| 5.24
|
|
| 85.1
| 85.1
| 0.4 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
| 2,736,027
| 0
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| 5.2
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2019-Feb-25 Mon
| 5.2
| 5.28
| ###
| 5.2
|
|
| ###
| ###
| ### |
2019-Feb-22 Fri
| ###
| 5.23
| ###
| 5.2
| 1,665,672
| ###
| 76.8
| 76.8
| ### |
2019-Feb-21 Thu
| 5.22
| 5.27
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2019-Feb-20 Wed
| 5.29
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| 5.28
| ###
| 1,564,442
| 4,130,126
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| 5.57
| 5.57
| ###
| 5.42
| 1,324,175
| 3,687,827
| 15.6
| 15.6
| 0.4 |
2019-Feb-15 Fri
| ###
| ###
| 5.54
| 5.55
|
|
| ###
| ###
| ### |
2019-Feb-14 Thu
| ###
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-13 Wed
| 5.78
| 5.8
| 5.575
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2019-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2019-Feb-06 Wed
| 6.25
| 6.27
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2019-Feb-04 Mon
| 6.28
| ###
| 6.21
| 6.22
|
|
| ###
| ###
| 0.4 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2019-Jan-31 Thu
| ###
| 6.46
| 6.23
| 6.24
| 1,599,781
| ###
| 23.1
| 23.1
| 0.4 |
2019-Jan-30 Wed
| ###
| 6.425
| 6.25
| 6.29
| 795,953
| 5,044,352
| 22.5
| 22.5
| ### |
2019-Jan-29 Tue
| 6.54
| 6.59
| ###
| ###
| 1,070,854
| ###
| 17.8
| 17.8
| 0.0 |
2019-Jan-25 Fri
| 6.49
| 6.55
| 6.47
| 6.49
| 1,096,081
| 7,135,487
| 64.6
| 64.6
| ### |
2019-Jan-10 Thu
| 6.29
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2019-Jan-09 Wed
| ###
| 6.22
| ###
| ###
| 1,318,481
| 4,100,475
| 81.2
| 81.2
| 0.0 |
2019-Jan-04 Fri
| 5.76
| ###
| 5.7
| 5.86
|
|
| ###
| ###
| 0.4 |
2019-Jan-03 Thu
| 5.79
| ###
| 5.79
| 5.85
|
|
| 77.4
| 77.4
| 0.4 |
2019-Jan-02 Wed
| 5.88
| ###
| 5.8
| 5.84
| 543,043
| 1,574,824
| 32.4
| 32.4
| 0.4 |
2018-Dec-28 Fri
| 5.85
| ###
| 5.82
| ###
| 1,021,854
| ###
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| ###
| 5.85
| ###
| 5.81
|
|
| 79.1
| 79.1
| ### |
2018-Dec-20 Thu
| ###
| ###
| 5.75
| 5.77
| 1,842,555
| 5,297,345
| ###
| ###
| 0.4 |
2018-Dec-19 Wed
| ###
| ###
| ###
| 6
|
|
| 25.4
| 25.4
| 0.4 |
2018-Dec-14 Fri
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| 5.77
| ###
| 5.77
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| 5.74
| 5.84
| ###
| 5.73
|
|
| 25.5
| 25.5
| ### |
2018-Dec-11 Tue
| 5.81
| 5.83
| ###
| 5.74
|
|
| 26.4
| 26.4
| 0.4 |
2018-Dec-10 Mon
| ###
| ###
| 5.71
| 5.78
| 1,455,259
| ###
| ###
| ###
| 0.4 |
2018-Dec-07 Fri
| ###
| ###
| ###
| 6
| 1,425,058
| 0
| 32.9
| 32.9
| 0.4 |
2018-Dec-06 Thu
| 6.26
| 6.27
| ###
| ###
| 1,929,546
| 6,049,126
| 20.9
| 20.9
| 0.0 |
2018-Dec-05 Wed
| ###
| 6.22
| ###
| ###
| 3,010,476
| 9,362,580
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| ###
| 6.325
| ###
| 6.25
| 1,580,850
| ###
| ###
| ###
| ### |
2018-Dec-03 Mon
| 6.2
| 6.385
| ###
| 6.28
| 1,778,381
| 5,677,481
| ###
| ###
| 0.4 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| 5.88
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2018-Nov-13 Tue
| 5.8
| ###
| 5.7
| 5.85
|
|
| 82.6
| 82.6
| 0.4 |
2018-Nov-12 Mon
| 5.74
| 6
| ###
| 5.86
|
|
| ###
| ###
| 0.4 |
2018-Nov-09 Fri
| 5.74
| 5.81
| ###
| 5.81
| 1,279,982
| 3,718,347
| 80.8
| 80.8
| ### |
2018-Nov-08 Thu
| ###
| 6
| ###
| 5.82
| 1,028,643
| 3,085,929
| ###
| ###
| 0.4 |
2018-Nov-07 Wed
| 5.83
| ###
| 5.8
| ###
| 1,702,057
| ###
| 78.7
| 78.7
| 0.0 |
2018-Nov-06 Tue
| 5.71
| ###
| 5.7
| 5.88
|
|
| ###
| ###
| 0.4 |
2018-Nov-05 Mon
| 5.72
| 5.83
| ###
| 5.71
| 1,448,974
| 4,223,759
| 37.7
| 37.7
| 0.4 |
2018-Nov-02 Fri
| ###
| 5.79
| ###
| 5.77
| 1,292,025
| ###
| 83.0
| 83.0
| 0.4 |
2018-Nov-01 Thu
| ###
| 5.74
| ###
| ###
| 1,845,256
| 5,295,884
| 26.6
| 26.6
| 0.0 |
2018-Oct-31 Wed
| 5.59
| 5.745
| 5.56
| 5.7
|
|
| 80.5
| 80.5
| 0.4 |
2018-Oct-30 Tue
| 5.51
| ###
| ###
| 5.58
|
|
| 71.7
| 71.7
| 0.4 |
2018-Oct-29 Mon
| ###
| 5.54
| ###
| 5.49
| 1,694,854
| 4,694,745
| ###
| ###
| 0.4 |
2018-Oct-26 Fri
| ###
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| 5.42
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| ###
| ###
| 5.4
| 5.48
| 4,013,376
| ###
| 23.0
| 23.0
| ### |
2018-Oct-23 Tue
| ###
| 5.78
| ###
| 5.72
| 3,356,372
| ###
| ###
| ###
| 0.4 |
2018-Oct-22 Mon
| 5.75
| 5.85
| ###
| ###
| 1,991,322
| ###
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| 5.81
| ###
| 5.76
| 5.8
|
|
| ###
| ###
| 0.4 |
2018-Oct-18 Thu
| ###
| ###
| 5.81
| 5.84
|
|
| 19.3
| 19.3
| 0.4 |
2018-Oct-17 Wed
| 5.89
| ###
| 5.89
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| 5.88
| ###
| 1,763,081
| 5,183,458
| 19.0
| 19.0
| 0.0 |
2018-Oct-15 Mon
| 5.83
| ###
| 5.82
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2018-Oct-12 Fri
| 5.79
| 5.88
| 5.79
| 5.85
| 1,597,043
| 9,318,745
| 62.9
| 62.9
| 0.4 |
2018-Oct-11 Thu
| 5.82
| ###
| 5.79
| 5.82
| 3,792,922
| ###
| 83.0
| 83.0
| 0.4 |
2018-Oct-10 Wed
| 5.84
| ###
| 5.81
| 5.88
|
|
| 78.8
| 78.8
| 0.4 |
2018-Oct-09 Tue
| 5.89
| ###
| 5.76
| 5.79
|
|
| ###
| ###
| ### |
2018-Oct-08 Mon
| 6
| ###
| 5.85
| ###
| 2,210,177
| ###
| 29.9
| 29.9
| 0.0 |
2018-Oct-05 Fri
| ###
| 6.22
| 5.985
| ###
| 2,293,686
| ###
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| 6.025
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| 6.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| 6.7
| 6.7
| 6.7
| 6.7
| 0
|
|
|
| 0.5 |
2018-Sep-27 Thu
| 6.7
| 6.7
| 6.7
| 6.7
| 0
|
|
|
| 0.5 |
2018-Sep-26 Wed
| 6.7
| 6.7
| 6.7
| 6.7
| 0
|
|
|
| 0.5 |
2018-Sep-25 Tue
| 6.7
| 6.7
| 6.7
| 6.7
| 0
|
|
|
| 0.5 |
2018-Sep-24 Mon
| 6.77
| 6.82
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2018-Sep-21 Fri
| 6.76
| ###
| 6.75
| 6.8
|
|
| 71.1
| 71.1
| 0.5 |
2018-Sep-20 Thu
| 6.73
| ###
| 6.71
| 6.77
| 1,183,743
| 3,971,457
| ###
| ###
| ### |
2018-Sep-19 Wed
| 6.78
| ###
| 6.73
| 6.73
| 746,455
| 2,511,821
| ###
| ###
| ### |
2018-Sep-18 Tue
| ###
| 7
| 6.78
| 6.84
|
|
| 25.5
| 25.5
| 0.5 |
2018-Sep-17 Mon
| 6.85
| ###
| 6.82
| ###
| 403,952
| 1,377,476
| 83.1
| 83.1
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| 6.84
| 6.86
| 477,287
| 1,632,321
| ###
| ###
| 0.5 |
2018-Sep-13 Thu
| ###
| ###
| 6.81
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2018-Sep-12 Wed
| 6.81
| ###
| 6.81
| 7
| 1,252,088
| 4,263,359
| 90.4
| 90.4
| 0.5 |
2018-Sep-11 Tue
| 6.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| ###
| 6.85
| 6.58
| 6.76
| 1,570,582
| 10,546,458
| ###
| ###
| 0.5 |
2018-Sep-07 Fri
| 6.7
| 6.7
| 6.59
| ###
| 1,378,388
| 9,159,388
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| 6.76
| 6.81
|
|
| 28.6
| 28.6
| ### |
2018-Sep-05 Wed
| ###
| ###
| 6.86
| ###
| 1,151,582
| 3,949,926
| 22.1
| 22.1
| 0.0 |
2018-Sep-04 Tue
| 7.2
| ###
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2018-Sep-03 Mon
| 6.89
| 7.045
| 6.88
| ###
| 1,037,344
| ###
| 78.6
| 78.6
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| 6.84
| 6.85
| 1,102,359
| ###
| 23.7
| 23.7
| ### |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| 6.89
| ###
| 6.8
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2018-Aug-28 Tue
| 6.82
| ###
| 6.81
| ###
| 1,200,647
| ###
| 80.3
| 80.3
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| 6.73
| 6.86
| 1,113,343
| ###
| 19.3
| 19.3
| 0.5 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2018-Aug-23 Thu
| 6.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| 6.76
| ###
| 6.73
| 843,155
| ###
| ###
| ###
| ### |
2018-Aug-21 Tue
| 6.79
| 6.8
| ###
| 6.7
| 1,513,776
| ###
| ###
| ###
| 0.5 |
2018-Aug-20 Mon
| ###
| ###
| 6.75
| 6.79
|
|
| ###
| ###
| 0.5 |
2018-Aug-17 Fri
| 6.78
| ###
| 6.78
| ###
| 1,620,076
| 5,492,057
| 89.9
| 89.9
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| 6.555
| 6.78
|
|
| 89.1
| 89.1
| 0.5 |
2018-Aug-15 Wed
| ###
| 6.71
| 6.5
| ###
| 1,905,075
| 12,583,020
| 36.4
| 36.4
| 0.0 |
2018-Aug-14 Tue
| ###
| 6.89
| ###
| 6.76
| 3,535,186
| ###
| ###
| ###
| 0.5 |
2018-Aug-13 Mon
| 7.2
| 7.2
| 6.27
| 6.55
| 9,899,973
| ###
| ###
| ###
| 0.5 |
2018-Aug-10 Fri
| 7.56
| 7.57
| 7.47
| 7.54
| 1,879,671
| 14,135,125
| ###
| ###
| 0.5 |
2018-Aug-09 Thu
| 7.41
| 7.46
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2018-Aug-08 Wed
| 7.53
| 7.57
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| 7.45
| 7.52
| 1,105,341
| ###
| ###
| ###
| 0.5 |
2018-Aug-06 Mon
| ###
| ###
| 7.51
| 7.53
| 1,856,776
| ###
| ###
| ###
| 0.5 |
2018-Aug-03 Fri
| 7.42
| 7.55
| 7.41
| 7.54
|
|
| 83.3
| 83.3
| 0.5 |
2018-Aug-02 Thu
| ###
| 7.42
| 7.26
| 7.4
| 5,359,241
| 39,336,828
| ###
| ###
| 0.5 |
2018-Aug-01 Wed
| ###
| ###
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2018-Jul-31 Tue
| 7.22
| 7.23
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2018-Jul-30 Mon
| 7.27
| ###
| 7.2
| 7.23
| 1,189,774
| 4,283,186
| 32.4
| 32.4
| ### |
2018-Jul-27 Fri
| ###
| 7.28
| ###
| 7.27
| 3,206,740
| ###
| ###
| ###
| ### |
2018-Jul-26 Thu
| ###
| 7.27
| 7.055
| ###
| 3,026,356
| 21,676,274
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| 7.48
| 7.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| 7.25
| 7.52
|
|
| 90.0
| 90.0
| 0.5 |
2018-Jul-23 Mon
| 7.5
| 7.82
| 7.375
| 7.48
| 8,463,625
| ###
| 41.4
| 41.4
| 0.5 |
2018-Jul-20 Fri
| ###
| 8.44
| ###
| 8.41
| 687,083
| ###
| 72.6
| 72.6
| ### |
2018-Jul-19 Thu
| ###
| 8.41
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2018-Jul-18 Wed
| ###
| 8.455
| 8.27
| ###
| 990,282
| ###
| 27.1
| 27.1
| 0.0 |
2018-Jul-17 Tue
| 8.22
| ###
| 8.175
| 8.26
|
|
| ###
| ###
| 0.6 |
2018-Jul-16 Mon
| ###
| 8.28
| ###
| 8.25
|
|
| 86.4
| 86.4
| ### |
2018-Jul-13 Fri
| 8.22
| ###
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2018-Jul-12 Thu
| 8.25
| ###
| 8.175
| 8.22
| 2,272,023
| ###
| ###
| ###
| 0.6 |
2018-Jul-11 Wed
| ###
| 8.43
| 8.24
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| 8.43
| 1,523,226
| 0
| 15.3
| 15.3
| 0.6 |
2018-Jul-09 Mon
| 8.79
| 8.86
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2018-Jul-06 Fri
| 8.82
| 8.87
| 8.75
| 8.76
|
|
| 26.4
| 26.4
| 0.6 |
2018-Jul-05 Thu
| 8.86
| ###
| 8.78
| 8.8
|
|
| 30.0
| 30.0
| 0.6 |
2018-Jul-04 Wed
| 8.81
| ###
| 8.775
| 8.8
| 1,312,449
| ###
| ###
| ###
| 0.6 |
2018-Jul-03 Tue
| 8.86
| ###
| 8.79
| 8.81
|
|
| 28.5
| 28.5
| ### |
2018-Jul-02 Mon
| ###
| ###
| 8.81
| 8.88
|
|
| 34.6
| 34.6
| 0.6 |
2018-Jun-29 Fri
| ###
| ###
| 8.84
| 8.86
| 990,288
| 4,377,072
| ###
| ###
| 0.6 |
2018-Jun-28 Thu
| ###
| ###
| ###
| ###
| 789,874
| 0
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
| 793,523
| 0
| 75.5
| 75.5
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| 8.85
| ###
| 852,845
| ###
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| 8.85
| ###
| 8.76
| ###
| 744,349
| 3,260,248
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| 8.86
| 8.89
| 1,394,423
| ###
| ###
| ###
| ### |
2018-Jun-20 Wed
| 8.85
| ###
| 8.7
| 8.82
| 601,828
| 2,617,951
| 30.4
| 30.4
| ### |
2018-Jun-19 Tue
| 8.87
| ###
| 8.77
| 8.77
|
|
| 27.7
| 27.7
| ### |
2018-Jun-18 Mon
| 8.81
| ###
| 8.76
| 8.8
|
|
| ###
| ###
| 0.6 |
2018-Jun-15 Fri
| ###
| ###
| 8.84
| 8.85
|
|
| ###
| ###
| 0.6 |
2018-Jun-14 Thu
| 8.86
| ###
| 8.82
| ###
| 1,172,651
| ###
| 71.4
| 71.4
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| 8.85
| ###
| 1,954,570
| 8,648,972
| 34.4
| 34.4
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| 8.85
| ###
| 1,039,524
| ###
| 83.8
| 83.8
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2018-Jun-07 Thu
| 9.29
| 9.4
| ###
| ###
| 1,475,425
| ###
| 70.9
| 70.9
| 0.0 |
2018-Jun-06 Wed
| ###
| 9.44
| 9.22
| 9.43
| 1,312,451
| ###
| ###
| ###
| ### |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
| 940,046
| 0
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| 9.42
| 9.585
| 9.42
| 9.51
|
|
| 77.7
| 77.7
| ### |
2018-Jun-01 Fri
| ###
| 9.45
| ###
| 9.44
|
|
| ###
| ###
| 0.7 |
2018-May-31 Thu
| 9.46
| ###
| ###
| 9.49
|
|
| ###
| ###
| 0.7 |
2018-May-30 Wed
| 9.41
| 9.5
| ###
| 9.42
| 931,655
| ###
| 71.8
| 71.8
| 0.7 |
2018-May-29 Tue
| 9.41
| 9.57
| ###
| 9.52
| 769,742
| ###
| 81.9
| 81.9
| ### |
2018-May-28 Mon
| ###
| 9.43
| ###
| ###
| 672,471
| ###
| 37.6
| 37.6
| 0.0 |
2018-May-25 Fri
| ###
| ###
| 9.23
| ###
| 807,729
| ###
| ###
| ###
| 0.0 |
2018-May-24 Thu
| 9.29
| 9.47
| 9.29
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2018-May-23 Wed
| ###
| 9.47
| 9.29
| 9.41
|
|
| 79.0
| 79.0
| 0.7 |
2018-May-22 Tue
| ###
| 9.41
| 9.24
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2018-May-21 Mon
| 9.26
| ###
| 9.24
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-18 Fri
| 9.48
| 9.48
| 9.23
| ###
| 958,671
| ###
| ###
| ###
| 0.0 |
2018-May-17 Thu
| 9.5
| 9.53
| ###
| 9.47
|
|
| 32.3
| 32.3
| ### |
2018-May-16 Wed
| ###
| 9.48
| ###
| 9.46
|
|
| ###
| ###
| 0.7 |
2018-May-15 Tue
| 9.27
| ###
| 9.22
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2018-May-14 Mon
| ###
| 9.285
| ###
| 9.28
|
|
| ###
| ###
| 0.7 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
| 1,780,346
| 0
| ###
| ###
| 0.0 |
2018-May-10 Thu
| 8.77
| 8.85
| ###
| 8.84
| 1,382,252
| ###
| 78.1
| 78.1
| ### |
2018-May-09 Wed
| 8.83
| 8.875
| ###
| 8.75
| 2,604,579
| ###
| ###
| ###
| 0.6 |
2018-May-08 Tue
| 8.8
| 8.89
| ###
| 8.82
| 4,352,954
| 19,348,880
| 71.8
| 71.8
| ### |
2018-May-07 Mon
| 9.2
| 9.2
| 8.89
| ###
| 2,273,746
| ###
| ###
| ###
| 0.0 |
2018-May-04 Fri
| ###
| 9.285
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| 9.175
| ###
| ###
| 1,815,475
| ###
| ###
| ###
| 0.0 |
2018-May-02 Wed
| ###
| ###
| ###
| ###
| 1,200,723
| 0
| ###
| ###
| 0.0 |
2018-May-01 Tue
| ###
| ###
| ###
| ###
| 1,097,340
| 0
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 9.22
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| ###
| 9.23
| ###
| 9.22
| 1,658,340
| ###
| 73.7
| 73.7
| 0.7 |
2018-Apr-26 Thu
| ###
| 9.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| 8.76
| 8.925
| 8.74
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2018-Apr-23 Mon
| ###
| 8.78
| 8.645
| 8.7
|
|
| ###
| ###
| ### |
2018-Apr-20 Fri
| ###
| 8.75
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2018-Apr-19 Thu
| 8.78
| 8.78
| ###
| 8.74
|
|
| 31.6
| 31.6
| 0.6 |
2018-Apr-18 Wed
| 8.87
| ###
| ###
| 8.72
|
|
| ###
| ###
| 0.6 |
2018-Apr-17 Tue
| ###
| 8.87
| ###
| 8.8
| 1,217,086
| 5,397,776
| ###
| ###
| 0.6 |
2018-Apr-16 Mon
| 8.52
| ###
| 8.52
| ###
| 726,753
| ###
| 83.2
| 83.2
| 0.0 |
2018-Apr-13 Fri
| 8.51
| 8.55
| 8.45
| 8.52
| 589,478
| ###
| 66.6
| 66.6
| 0.6 |
2018-Apr-12 Thu
| 8.52
| 8.55
| 8.46
| 8.5
| 542,744
| ###
| 34.2
| 34.2
| 0.6 |
2018-Apr-11 Wed
| 8.57
| 8.7
| 8.52
| 8.58
|
|
| ###
| ###
| 0.6 |
2018-Apr-10 Tue
| 8.49
| ###
| 8.49
| 8.58
|
|
| ###
| ###
| 0.6 |
2018-Apr-09 Mon
| 8.43
| 8.54
| 8.425
| 8.51
| 966,385
| ###
| 77.9
| 77.9
| 0.6 |
2018-Apr-06 Fri
| 8.42
| 8.49
| ###
| 8.47
| 597,547
| 2,536,587
| 74.9
| 74.9
| ### |
2018-Apr-05 Thu
| ###
| 8.54
| ###
| 8.46
| 1,226,455
| ###
| ###
| ###
| 0.6 |
2018-Apr-04 Wed
| ###
| ###
| 8.28
| ###
| 771,577
| 3,194,328
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| ###
| 8.43
| ###
| ###
| 1,252,888
| 5,280,922
| 73.0
| 73.0
| 0.0 |
2018-Mar-29 Thu
| 8.51
| 8.54
| ###
| 8.45
|
|
| 29.5
| 29.5
| ### |
2018-Mar-28 Wed
| 8.53
| 8.54
| 8.47
| 8.49
| 1,586,452
| 13,492,774
| ###
| ###
| ### |
2018-Mar-27 Tue
| ###
| 8.72
| 8.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| 8.55
| 8.59
|
|
| 31.7
| 31.7
| ### |
2018-Mar-23 Fri
| 8.73
| 8.77
| 8.675
| 8.7
|
|
| ###
| ###
| ### |
2018-Mar-22 Thu
| ###
| ###
| 8.74
| 8.85
| 3,963,750
| 17,321,587
| ###
| ###
| 0.6 |
2018-Mar-21 Wed
| 8.2
| 8.78
| 8.2
| 8.71
|
|
| 95.6
| 95.6
| 0.6 |
2018-Mar-20 Tue
| 8.49
| 8.5
| 8.2
| 8.26
|
|
| ###
| ###
| 0.6 |
2018-Mar-19 Mon
| 8.56
| 8.59
| 8.49
| 8.5
|
|
| ###
| ###
| 0.6 |
2018-Mar-16 Fri
| 8.51
| 8.56
| 8.455
| 8.51
|
|
| 65.3
| 65.3
| 0.6 |
2018-Mar-15 Thu
| 8.45
| 8.625
| 8.45
| 8.49
|
|
| 73.7
| 73.7
| ### |
2018-Mar-14 Wed
| 8.58
| ###
| 8.4
| 8.43
| 1,092,575
| ###
| ###
| ###
| 0.6 |
2018-Mar-13 Tue
| 8.56
| ###
| 8.5
| 8.53
| 897,183
| 3,813,027
| 38.3
| 38.3
| ### |
2018-Mar-12 Mon
| 8.48
| ###
| 8.48
| 8.56
| 865,855
| 3,671,225
| 79.3
| 79.3
| ### |
2018-Mar-09 Fri
| 8.26
| 8.46
| 8.23
| 8.42
| 1,132,825
| 9,453,424
| ###
| ###
| ### |
2018-Mar-08 Thu
| 8.27
| 8.42
| 8.175
| 8.22
|
|
| ###
| ###
| 0.6 |
2018-Mar-07 Wed
| ###
| ###
| 7.925
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2018-Mar-06 Tue
| 8.21
| 8.22
| ###
| ###
| 1,813,224
| 7,452,350
| 12.9
| 12.9
| 0.0 |
2018-Mar-05 Mon
| ###
| 8.2
| 8.045
| ###
| 668,876
| 5,432,945
| 74.3
| 74.3
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| 8.24
| 609,841
| 0
| ###
| ###
| 0.6 |
2018-Mar-01 Thu
| 8.28
| ###
| ###
| 8.24
| 632,242
| 0
| ###
| ###
| 0.6 |
2018-Feb-28 Wed
| ###
| ###
| 8.25
| 8.28
| 831,149
| 3,428,489
| ###
| ###
| ### |
2018-Feb-27 Tue
| ###
| ###
| 8.28
| 8.28
| 783,022
| ###
| 33.5
| 33.5
| ### |
2018-Feb-26 Mon
| ###
| ###
| 8.26
| ###
| 1,036,375
| 4,280,228
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| 8.23
| ###
| 739,075
| ###
| 63.3
| 63.3
| 0.0 |
2018-Feb-22 Thu
| 8.2
| 8.29
| ###
| 8.27
| 1,115,280
| ###
| 76.0
| 76.0
| ### |
2018-Feb-21 Wed
| 8.2
| 8.26
| ###
| 8.21
|
|
| ###
| ###
| ### |
2018-Feb-20 Tue
| ###
| 8.245
| ###
| 8.21
|
|
| ###
| ###
| ### |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
| 809,246
| 0
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
| 533,323
| 0
| 19.7
| 19.7
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| 7.85
| ###
| 7.81
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2018-Feb-12 Mon
| 7.85
| ###
| 7.74
| 7.86
| 789,987
| 3,057,249
| 74.1
| 74.1
| ### |
2018-Feb-09 Fri
| ###
| ###
| 7.75
| ###
| 1,572,275
| ###
| 24.4
| 24.4
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 8.2
| 8.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| ###
| 8.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| 8.28
| ###
| ###
| 8.25
|
|
| ###
| ###
| ### |
2018-Feb-02 Fri
| 8.22
| 8.44
| 8.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| 7.975
| ###
| 709,477
| ###
| 63.1
| 63.1
| 0.0 |
2018-Jan-31 Wed
| ###
| 8.025
| ###
| ###
| 1,787,155
| 7,170,959
| 73.7
| 73.7
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
| 452,576
| 0
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| 8.26
| ###
| ###
| 618,523
| ###
| 29.3
| 29.3
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2018-Jan-23 Tue
| ###
| 8.28
| ###
| 8.2
| 900,387
| ###
| 65.3
| 65.3
| 0.6 |
2018-Jan-22 Mon
| 8.2
| 8.24
| ###
| 8.2
|
|
| 75.5
| 75.5
| 0.6 |
2018-Jan-19 Fri
| 8.29
| ###
| ###
| ###
| 3,480,927
| 0
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| 8.22
| ###
| ###
| 8.25
|
|
| 76.7
| 76.7
| ### |
2018-Jan-17 Wed
| ###
| 8.22
| ###
| ###
| 718,988
| 2,955,040
| 40.8
| 40.8
| 0.0 |
2018-Jan-16 Tue
| 8.28
| ###
| 8.22
| 8.25
|
|
| 35.8
| 35.8
| ### |
2018-Jan-15 Mon
| ###
| 8.43
| ###
| 8.27
| 452,023
| 1,905,276
| ###
| ###
| ### |
2018-Jan-12 Fri
| 8.43
| 8.45
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2018-Jan-11 Thu
| 8.51
| 8.55
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2018-Jan-02 Tue
| 8.7
| 8.85
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2017-Dec-29 Fri
| 8.76
| 8.8
| 8.7
| 8.74
| 480,727
| ###
| ###
| ###
| 0.6 |
2017-Dec-28 Thu
| 8.88
| 8.88
| ###
| 8.79
| 427,077
| 1,896,221
| 17.5
| 17.5
| 0.6 |
2017-Dec-27 Wed
| 8.83
| ###
| ###
| 8.82
| 708,651
| 0
| ###
| ###
| ### |
2017-Dec-22 Fri
| 8.79
| ###
| 8.75
| 8.82
|
|
| 70.1
| 70.1
| ### |
2017-Dec-21 Thu
| 8.59
| 8.76
| 8.57
| 8.75
| 987,450
| 8,556,254
| ###
| ###
| 0.6 |
2017-Dec-20 Wed
| 8.47
| 8.72
| 8.47
| ###
| 1,566,376
| ###
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| 8.42
| ###
| ###
| 8.47
| 761,521
| 0
| ###
| ###
| ### |
2017-Dec-18 Mon
| ###
| 8.42
| ###
| ###
| 753,683
| ###
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 8.43
| 8.45
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2017-Dec-08 Fri
| 8.55
| 8.59
| ###
| 8.45
| 2,905,070
| 12,477,275
| ###
| ###
| ### |
2017-Dec-07 Thu
| 8.71
| 8.77
| 8.47
| ###
| 968,579
| 8,349,150
| 32.9
| 32.9
| 0.0 |
2017-Dec-06 Wed
| 8.79
| ###
| 8.71
| 8.78
| 963,328
| ###
| 39.5
| 39.5
| 0.6 |
2017-Dec-05 Tue
| 8.82
| ###
| 8.76
| 8.88
|
|
| ###
| ###
| 0.6 |
2017-Dec-04 Mon
| 8.84
| ###
| 8.82
| 8.87
|
|
| 75.0
| 75.0
| ### |
2017-Dec-01 Fri
| 8.85
| ###
| 8.78
| 8.84
| 928,645
| 4,076,751
| ###
| ###
| ### |
2017-Nov-30 Thu
| 8.74
| 8.875
| 8.74
| 8.86
|
|
| ###
| ###
| 0.6 |
2017-Nov-29 Wed
| ###
| ###
| 8.81
| 8.85
| 641,255
| 2,824,728
| 25.2
| 25.2
| 0.6 |
2017-Nov-28 Tue
| 8.78
| ###
| 8.73
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2017-Nov-27 Mon
| ###
| 8.78
| ###
| 8.73
| 942,557
| 4,137,825
| ###
| ###
| ### |
2017-Nov-24 Fri
| 8.72
| 8.75
| ###
| ###
| 860,677
| ###
| 32.1
| 32.1
| 0.0 |
2017-Nov-23 Thu
| 8.75
| 8.85
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2017-Nov-22 Wed
| ###
| ###
| 8.82
| 8.84
| 758,158
| 3,343,476
| ###
| ###
| ### |
2017-Nov-21 Tue
| 8.81
| ###
| 8.725
| 8.89
|
|
| ###
| ###
| ### |
2017-Nov-20 Mon
| 8.71
| ###
| ###
| 8.76
| 564,780
| 0
| 77.0
| 77.0
| 0.6 |
2017-Nov-17 Fri
| 8.81
| 8.88
| 8.77
| 8.8
|
|
| ###
| ###
| 0.6 |
2017-Nov-16 Thu
| 8.79
| ###
| ###
| 8.73
|
|
| ###
| ###
| ### |
2017-Nov-15 Wed
| ###
| ###
| 8.78
| 8.85
| 1,451,581
| 6,372,440
| ###
| ###
| 0.6 |
2017-Nov-14 Tue
| ###
| ###
| ###
| ###
| 585,172
| 0
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
| 748,447
| 0
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| 9.21
| 9.22
| ###
| ###
| 1,189,854
| 5,485,226
| 16.9
| 16.9
| 0.0 |
2017-Nov-09 Thu
| ###
| 9.26
| ###
| ###
| 1,456,688
| ###
| 77.8
| 77.8
| 0.0 |
2017-Nov-08 Wed
| 8.83
| 8.83
| 8.55
| 8.71
|
|
| 22.8
| 22.8
| 0.6 |
2017-Nov-07 Tue
| 8.55
| 8.84
| 8.54
| 8.84
| 1,194,849
| ###
| ###
| ###
| ### |
2017-Nov-06 Mon
| 8.71
| 8.72
| ###
| 8.58
|
|
| ###
| ###
| 0.6 |
2017-Nov-03 Fri
| ###
| 8.975
| ###
| 8.78
| 1,584,372
| ###
| 18.0
| 18.0
| 0.6 |
2017-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| 9.2
| 9.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| 8.85
| ###
| 6,489,282
| 28,715,072
| 89.5
| 89.5
| 0.0 |
2017-Oct-26 Thu
| 8.73
| 8.73
| 8.73
| 8.73
| 0
|
|
|
| ### |
2017-Oct-25 Wed
| 8.73
| 8.73
| 8.73
| 8.73
| 0
|
|
|
| ### |
2017-Oct-24 Tue
| 8.73
| 8.73
| 8.73
| 8.73
| 0
|
|
|
| ### |
2017-Oct-23 Mon
| 8.85
| 8.89
| ###
| 8.73
|
|
| 26.9
| 26.9
| ### |
2017-Oct-20 Fri
| 8.77
| 8.82
| 8.675
| 8.82
| 632,848
| ###
| 71.6
| 71.6
| ### |
2017-Oct-19 Thu
| ###
| ###
| 8.73
| 8.77
| 1,036,886
| ###
| ###
| ###
| ### |
2017-Oct-18 Wed
| 8.54
| 8.58
| 8.51
| 8.57
|
|
| ###
| ###
| 0.6 |
2017-Oct-17 Tue
| 8.54
| 8.58
| 8.45
| 8.55
| 1,138,527
| 9,694,557
| 67.6
| 67.6
| ### |
2017-Oct-16 Mon
| 8.48
| 8.51
| 8.4
| 8.46
| 663,726
| ###
| 33.9
| 33.9
| 0.6 |
2017-Oct-13 Fri
| 8.51
| 8.52
| ###
| ###
| 1,229,221
| 5,236,481
| 16.9
| 16.9
| 0.0 |
2017-Oct-12 Thu
| ###
| 8.47
| ###
| 8.47
| 801,884
| 3,395,978
| ###
| ###
| ### |
2017-Oct-11 Wed
| 8.43
| 8.455
| ###
| 8.42
| 605,347
| ###
| 30.1
| 30.1
| ### |
2017-Oct-10 Tue
| ###
| 8.41
| 8.28
| 8.4
| 628,927
| ###
| 74.0
| 74.0
| ### |
2017-Oct-09 Mon
| 8.29
| 8.41
| 8.27
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2017-Oct-06 Fri
| 8.21
| 8.28
| ###
| 8.28
|
|
| ###
| ###
| ### |
2017-Oct-05 Thu
| ###
| 8.2
| ###
| 8.2
| 1,471,187
| ###
| ###
| ###
| 0.6 |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| ###
| 8.22
| 1,168,658
| 0
| 25.9
| 25.9
| 0.6 |
2017-Oct-02 Mon
| 8.4
| 8.4
| 8.23
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| 8.25
| 8.29
|
|
| ###
| ###
| 0.6 |
2017-Sep-28 Thu
| 8.57
| ###
| ###
| ###
| 1,275,180
| 0
| 12.7
| 12.7
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| 8.44
| 8.53
|
|
| 24.3
| 24.3
| ### |
2017-Sep-26 Tue
| ###
| ###
| ###
| 8.76
| 510,074
| 0
| 15.3
| 15.3
| 0.6 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| 9.22
| ###
| 9.2
| 415,173
| 1,913,947
| ###
| ###
| 0.7 |
2017-Sep-19 Tue
| 9.25
| 9.26
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2017-Sep-18 Mon
| ###
| ###
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2017-Sep-14 Thu
| ###
| 9.2
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| ###
| ###
| 777,421
| 0
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| 9
| 9.27
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| ###
| ###
| 471,584
| 0
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| 9
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| 8.81
| ###
| 8.81
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| 8.87
| ###
| 668,729
| ###
| 31.6
| 31.6
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| 8.88
| ###
| 560,386
| ###
| 81.3
| 81.3
| 0.0 |
2017-Aug-31 Thu
| 8.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| 8.76
| ###
| 8.72
| 8.77
| 377,971
| 1,647,953
| ###
| ###
| ### |
2017-Aug-29 Tue
| 8.78
| 8.81
| ###
| 8.71
| 515,352
| 2,270,125
| ###
| ###
| 0.6 |
2017-Aug-28 Mon
| 8.85
| 8.87
| 8.74
| 8.82
|
|
| ###
| ###
| ### |
2017-Aug-25 Fri
| 8.81
| ###
| 8.75
| 8.82
|
|
| ###
| ###
| ### |
2017-Aug-24 Thu
| 8.81
| ###
| 8.8
| 8.86
| 727,822
| ###
| ###
| ###
| 0.6 |
2017-Aug-23 Wed
| ###
| ###
| 8.81
| 8.89
|
|
| 20.2
| 20.2
| ### |
2017-Aug-22 Tue
| 8.75
| 9
| 8.71
| ###
| 623,150
| ###
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| 8.71
| 8.8
| ###
| 8.79
|
|
| 82.0
| 82.0
| 0.6 |
2017-Aug-18 Fri
| ###
| 8.85
| 8.55
| 8.85
|
|
| 88.7
| 88.7
| 0.6 |
2017-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2017-Aug-16 Wed
| 8.83
| 8.88
| ###
| 8.88
|
|
| ###
| ###
| 0.6 |
2017-Aug-15 Tue
| 8.83
| 8.83
| 8.7
| 8.79
| 1,520,884
| 13,330,548
| 29.5
| 29.5
| 0.6 |
2017-Aug-14 Mon
| 8.87
| 8.88
| 8.77
| 8.79
|
|
| 24.8
| 24.8
| 0.6 |
2017-Aug-11 Fri
| 8.8
| 8.855
| 8.71
| 8.79
| 752,128
| ###
| ###
| ###
| 0.6 |
2017-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2017-Aug-09 Wed
| ###
| ###
| 8.85
| 8.88
|
|
| ###
| ###
| 0.6 |
2017-Aug-08 Tue
| ###
| ###
| 8.855
| ###
| 772,775
| ###
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| 8.89
| ###
| 473,651
| 2,105,378
| 28.0
| 28.0
| 0.0 |
2017-Aug-04 Fri
| 8.88
| ###
| 8.78
| 8.87
| 977,981
| ###
| ###
| ###
| ### |
2017-Aug-03 Thu
| 8.55
| 8.78
| 8.49
| 8.73
| 1,228,021
| ###
| 86.9
| 86.9
| ### |
2017-Aug-02 Wed
| 8.7
| 8.7
| 8.49
| 8.55
|
|
| ###
| ###
| ### |
2017-Aug-01 Tue
| 8.44
| ###
| ###
| ###
| 1,312,259
| 0
| 88.1
| 88.1
| 0.0 |
2017-Jul-31 Mon
| 8.5
| 8.54
| 8.445
| 8.46
| 369,654
| 3,139,286
| 26.1
| 26.1
| 0.6 |
2017-Jul-28 Fri
| 8.58
| ###
| 8.44
| 8.5
| 891,221
| 3,760,952
| ###
| ###
| 0.6 |
2017-Jul-27 Thu
| 8.75
| 8.78
| 8.685
| ###
| 381,877
| 3,334,740
| 25.5
| 25.5
| 0.0 |
2017-Jul-26 Wed
| ###
| ###
| 8.725
| 8.75
|
|
| ###
| ###
| 0.6 |
2017-Jul-25 Tue
| ###
| 8.87
| ###
| 8.84
| 569,086
| ###
| 87.2
| 87.2
| ### |
2017-Jul-24 Mon
| 8.59
| ###
| 8.57
| ###
| 590,986
| 2,532,375
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| 8.8
| 8.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| 9
| ###
| 8.875
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2017-Jul-19 Wed
| ###
| 9.055
| ###
| ###
| 507,555
| 2,297,955
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| 8.86
| ###
| 621,083
| ###
| ###
| ###
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| 8.955
| ###
| 1,041,549
| ###
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
| 613,274
| 0
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
| 839,952
| 0
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| 9
| ###
| 9
| ###
| 612,877
| 2,757,946
| 72.1
| 72.1
| 0.0 |
2017-Jul-07 Fri
| ###
| 9.21
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2017-Jul-06 Thu
| 9.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-05 Wed
| 9.29
| 9.355
| 9.125
| 9.28
|
|
| ###
| ###
| 0.7 |
2017-Jul-04 Tue
| 9.41
| ###
| 9.28
| ###
| 1,223,277
| ###
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| 9.55
| 9.58
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| 9.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| 9.74
| 9.84
| 9.725
| 9.77
| 541,889
| 5,301,029
| ###
| ###
| 0.7 |
2017-Jun-28 Wed
| ###
| ###
| 9.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| 9.82
| 9.87
| ###
| 9.73
| 769,787
| ###
| 24.1
| 24.1
| ### |
2017-Jun-26 Mon
| ###
| ###
| 9.825
| 9.87
| 667,322
| ###
| 26.1
| 26.1
| ### |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
| 668,247
| 0
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| 9.84
| ###
| 9.82
| 9.84
| 524,774
| 2,576,640
| ###
| ###
| 0.7 |
2017-Jun-21 Wed
| 9.82
| 9.85
| 9.73
| 9.81
| 827,080
| ###
| 35.7
| 35.7
| ### |
2017-Jun-20 Tue
| ###
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
| 1,319,479
| 0
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| 10.21
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2017-Jun-14 Wed
| ###
| 10.26
| ###
| ###
| 640,277
| 3,284,621
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| 9.88
| ###
| 461,344
| ###
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| 9.81
| ###
| 9.75
| ###
| 270,776
| ###
| 80.4
| 80.4
| 0.0 |
2017-Jun-08 Thu
| 9.71
| ###
| 9.7
| ###
| 499,770
| 2,423,884
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
| 389,688
| 0
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| ###
| ###
| 334,272
| 0
| 41.6
| 41.6
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| ###
| ###
| 854,528
| 0
| 82.4
| 82.4
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
| 938,928
| 0
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2017-May-31 Wed
| 9.85
| ###
| 9.84
| 9.89
| 592,977
| 2,917,446
| 76.3
| 76.3
| ### |
2017-May-30 Tue
| 9.87
| ###
| 9.79
| 9.87
| 409,926
| 2,006,587
| ###
| ###
| ### |
2017-May-29 Mon
| 9.85
| ###
| 9.77
| 9.88
|
|
| ###
| ###
| 0.7 |
2017-May-26 Fri
| ###
| ###
| 9.81
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-25 Thu
| 9.88
| ###
| 9.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-24 Wed
| 9.77
| ###
| 9.74
| 9.89
| 542,581
| ###
| 82.2
| 82.2
| ### |
2017-May-23 Tue
| 9.86
| 9.86
| 9.71
| 9.74
| 473,256
| ###
| ###
| ###
| 0.7 |
2017-May-22 Mon
| ###
| 9.81
| ###
| 9.8
|
|
| 83.1
| 83.1
| 0.7 |
2017-May-19 Fri
| ###
| 9.78
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2017-May-18 Thu
| ###
| 9.84
| ###
| 9.84
|
|
| ###
| ###
| 0.7 |
2017-May-17 Wed
| 9.8
| ###
| 9.8
| 9.89
|
|
| 81.3
| 81.3
| ### |
2017-May-16 Tue
| ###
| ###
| 9.89
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2017-May-15 Mon
| ###
| ###
| 9.84
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
| 1,439,543
| 0
| 23.5
| 23.5
| 0.0 |
2017-May-11 Thu
| 10.21
| 10.275
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
| 767,481
| 0
| 31.9
| 31.9
| 0.0 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
| 1,005,184
| 0
| 18.7
| 18.7
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2017-May-05 Fri
| ###
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-04 Thu
| 10.2
| 10.28
| ###
| 10.21
| 869,644
| 4,469,970
| ###
| ###
| ### |
2017-May-03 Wed
| ###
| ###
| ###
| 10.23
| 820,154
| 0
| ###
| ###
| ### |
2017-May-02 Tue
| ###
| 10.47
| 10.29
| ###
| 637,578
| 6,618,059
| ###
| ###
| 0.0 |
2017-May-01 Mon
| 10.2
| ###
| ###
| 10.28
|
|
| ###
| ###
| 0.7 |
2017-Apr-28 Fri
| ###
| 10.25
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| ###
| ###
| 683,056
| 0
| ###
| ###
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| 9.76
| ###
| 9.76
| 9.86
|
|
| ###
| ###
| 0.7 |
2017-Apr-21 Fri
| ###
| 9.75
| ###
| 9.71
| 816,942
| ###
| ###
| ###
| ### |
2017-Apr-20 Thu
| ###
| ###
| 9.52
| 9.58
|
|
| ###
| ###
| 0.7 |
2017-Apr-19 Wed
| ###
| ###
| 9.53
| ###
| 981,843
| 4,678,481
| 71.0
| 71.0
| 0.0 |
2017-Apr-18 Tue
| 9.56
| ###
| 9.48
| 9.59
| 775,453
| 3,675,647
| 83.5
| 83.5
| 0.7 |
2017-Apr-13 Thu
| 9.55
| ###
| ###
| 9.56
|
|
| ###
| ###
| 0.7 |
2017-Apr-12 Wed
| ###
| ###
| 9.57
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2017-Apr-11 Tue
| ###
| 9.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| 9.57
| ###
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| 9.44
| 9.52
| 705,777
| ###
| 23.0
| 23.0
| ### |
2017-Apr-06 Thu
| 9.58
| ###
| 9.46
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| 9.46
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| 9.45
| ###
| 9.27
| ###
| 1,389,674
| ###
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| 9.7
| 9.71
| 9.545
| 9.58
| 662,189
| 6,375,224
| 24.3
| 24.3
| 0.7 |
2017-Mar-31 Fri
| ###
| 9.79
| ###
| 9.7
| 484,080
| 2,369,571
| ###
| ###
| 0.7 |
2017-Mar-30 Thu
| 9.82
| 9.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| 9.8
| 9.87
| 9.71
| 9.78
|
|
| 28.4
| 28.4
| 0.7 |
2017-Mar-28 Tue
| ###
| 9.83
| 9.59
| 9.78
|
|
| ###
| ###
| 0.7 |
2017-Mar-27 Mon
| ###
| 9.7
| 9.56
| ###
| 1,909,651
| ###
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| 9.75
| 9.78
| ###
| 9.75
|
|
| ###
| ###
| ### |
2017-Mar-23 Thu
| 9.8
| ###
| 9.71
| 9.75
| 1,614,241
| 7,837,140
| 24.7
| 24.7
| ### |
2017-Mar-22 Wed
| 9.55
| ###
| 9.55
| ###
| 3,419,541
| ###
| 84.8
| 84.8
| 0.0 |
2017-Mar-21 Tue
| 9.26
| ###
| 9.21
| ###
| 528,584
| 2,434,129
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| 9.28
| ###
| 474,789
| 2,203,020
| 77.6
| 77.6
| 0.0 |
2017-Mar-17 Fri
| 9.45
| 9.45
| 9.22
| 9.29
| 860,256
| 8,030,489
| 18.9
| 18.9
| ### |
2017-Mar-16 Thu
| ###
| 9.28
| ###
| ###
| 863,274
| ###
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| 9.24
| 9.24
| ###
| 9.23
|
|
| 30.7
| 30.7
| ### |
2017-Mar-14 Tue
| 9.49
| 9.49
| 9.25
| ###
| 786,589
| ###
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| 9.22
| ###
| ###
| 488,245
| ###
| 36.0
| 36.0
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| 9
| ###
| 270,841
| 1,218,784
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
| 436,353
| 0
| 34.1
| 34.1
| 0.0 |
2017-Mar-07 Tue
| 8.88
| ###
| 8.84
| ###
| 714,723
| 3,159,075
| 86.7
| 86.7
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
| 1,353,727
| 0
| 28.9
| 28.9
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| 9
| ###
| 348,789
| 1,569,550
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| ###
| ###
| 1,077,226
| 0
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| 8.81
| 8.82
| 8.7
| 8.82
| 588,074
| 5,151,528
| 74.9
| 74.9
| ### |
2017-Feb-28 Tue
| 8.88
| 8.88
| 8.76
| 8.85
|
|
| 38.0
| 38.0
| 0.6 |
2017-Feb-27 Mon
| 8.86
| 8.89
| 8.8
| 8.84
|
|
| 36.6
| 36.6
| ### |
2017-Feb-24 Fri
| ###
| ###
| 8.8
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| 8.84
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| 8.86
| ###
| 373,729
| ###
| 73.6
| 73.6
| 0.0 |
2017-Feb-21 Tue
| 9
| 9
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| ###
| ###
| 532,183
| 0
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| 9.26
| 9.26
| ###
| ###
| 725,688
| ###
| 18.2
| 18.2
| 0.0 |
2017-Feb-16 Thu
| 9.4
| 9.43
| 9.28
| ###
| 427,679
| ###
| 30.5
| 30.5
| 0.0 |
2017-Feb-15 Wed
| 9.4
| 9.49
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2017-Feb-14 Tue
| ###
| 9.29
| 9.075
| 9.27
| 1,326,149
| ###
| ###
| ###
| 0.7 |
2017-Feb-13 Mon
| ###
| ###
| 8.89
| 9
|
|
| 76.2
| 76.2
| 0.6 |
2017-Feb-10 Fri
| 8.87
| ###
| 8.84
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| 8.8
| 8.84
| 331,345
| ###
| ###
| ###
| ### |
2017-Feb-08 Wed
| ###
| 9
| 8.83
| 8.86
|
|
| 20.4
| 20.4
| 0.6 |
2017-Feb-07 Tue
| 8.75
| 8.925
| 8.71
| 8.85
|
|
| 82.4
| 82.4
| 0.6 |
2017-Feb-06 Mon
| 8.85
| 8.87
| 8.72
| 8.74
| 467,244
| ###
| 27.3
| 27.3
| 0.6 |
2017-Feb-03 Fri
| 8.85
| ###
| 8.77
| 8.8
|
|
| 29.7
| 29.7
| 0.6 |
2017-Feb-02 Thu
| ###
| ###
| 8.86
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2017-Feb-01 Wed
| 8.88
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| 9
| 9
| 8.89
| ###
| 659,675
| ###
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| 8.87
| 9
| 494,543
| ###
| 78.0
| 78.0
| 0.6 |
2017-Jan-27 Fri
| ###
| ###
| 8.81
| ###
| 943,278
| ###
| 82.2
| 82.2
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| 8.84
| ###
| 731,523
| ###
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| 8.83
| ###
| 8.74
| ###
| 575,747
| ###
| 75.2
| 75.2
| 0.0 |
2017-Jan-23 Mon
| 9
| ###
| 8.8
| 8.84
|
|
| 23.6
| 23.6
| ### |
2017-Jan-20 Fri
| ###
| ###
| ###
| ###
| 342,920
| 0
| 26.5
| 26.5
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| 8.89
| 9
| 529,982
| ###
| ###
| ###
| 0.6 |
2017-Jan-18 Wed
| ###
| 9
| 8.84
| 9
|
|
| 82.8
| 82.8
| 0.6 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
| 537,043
| 0
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| 8.985
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
| 219,549
| 0
| 21.1
| 21.1
| 0.0 |
2017-Jan-12 Thu
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| ###
| 9.175
| 9.085
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2017-Jan-10 Tue
| ###
| 9.24
| 9.125
| ###
| 531,322
| ###
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
|