End of day Prices (full format), 225 Days for (NUF) NUFARM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.29 |
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 |
|