End of day Prices (full format), 300 Days for (OCL) OBJECTIVE CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.28 |
2019-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2019-Jul-25 Thu
| 3.58
| ###
| 3.58
| ###
| 14,980
| ###
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| 3.59
| ###
| 3.58
| 3.58
|
|
| 31.6
| 31.6
| 0.3 |
2019-Jul-23 Tue
| 3.58
| 3.58
| 3.58
| 3.58
| 5,726
| ###
| ###
| ###
| 0.3 |
2019-Jul-22 Mon
| 3.57
| 3.58
| 3.56
| 3.58
|
|
| ###
| ###
| 0.3 |
2019-Jul-19 Fri
| 3.56
| 3.56
| 3.54
| 3.56
|
|
| 59.0
| 59.0
| 0.3 |
2019-Jul-18 Thu
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 70.4
| 70.4
| ### |
2019-Jul-17 Wed
| 3.4
| 3.45
| 3.385
| 3.45
| 13,353
| ###
| 83.3
| 83.3
| ### |
2019-Jul-16 Tue
| 3.21
| 3.41
| 3.21
| 3.4
|
|
| 95.3
| 95.3
| 0.2 |
2019-Jul-15 Mon
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2019-Jul-11 Thu
| 2.86
| 2.86
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2019-Jul-10 Wed
| 2.8
| 2.87
| 2.8
| 2.87
|
|
| 87.4
| 87.4
| ### |
2019-Jul-09 Tue
| 2.83
| 2.83
| 2.81
| 2.81
|
|
| 29.8
| 29.8
| ### |
2019-Jul-08 Mon
| 2.8
| 2.81
| 2.8
| 2.81
| 29
| 81
| ###
| ###
| ### |
2019-Jul-05 Fri
| 2.81
| 2.81
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2019-Jul-04 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2019-Jul-03 Wed
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2019-Jul-02 Tue
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 68.2
| 68.2
| 0.2 |
2019-Jul-01 Mon
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2019-Jun-28 Fri
| 2.89
| 2.89
| 2.8
| 2.8
|
|
| 14.3
| 14.3
| 0.2 |
2019-Jun-27 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2019-Jun-26 Wed
| 2.81
| 2.81
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2019-Jun-25 Tue
| ###
| ###
| 2.8
| 2.8
| 69,051
| 96,671
| ###
| ###
| 0.2 |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| 2.85
| ###
| 2.85
| ###
| 25,451
| ###
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| 2.83
| 2.85
| 2.83
| 2.85
| 44
| 124
| ###
| ###
| ### |
2019-Jun-17 Mon
| 2.83
| 2.83
| 2.83
| 2.83
|
|
| 75.6
| 75.6
| 0.2 |
2019-Jun-14 Fri
| 2.83
| 2.83
| 2.83
| 2.83
| 45
| 127
| ###
| ###
| 0.2 |
2019-Jun-13 Thu
| 2.83
| 2.83
| 2.83
| 2.83
| 174
| ###
| ###
| ###
| 0.2 |
2019-Jun-12 Wed
| 2.81
| 2.83
| 2.81
| 2.83
| 29
| 81
| ###
| ###
| 0.2 |
2019-Jun-11 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 25
| 70
| 66.0
| 66.0
| ### |
2019-Jun-07 Fri
| 2.73
| 2.73
| 2.73
| 2.73
| 0
|
|
|
| ### |
2019-Jun-06 Thu
| 2.73
| 2.73
| 2.73
| 2.73
| 0
|
|
|
| ### |
2019-Jun-05 Wed
| 2.73
| 2.73
| 2.73
| 2.73
| 350
| 955
| ###
| ###
| ### |
2019-Jun-04 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2019-Jun-03 Mon
| 2.8
| 2.81
| 2.8
| 2.8
|
|
| 80.8
| 80.8
| 0.2 |
2019-May-31 Fri
| 2.7
| 2.8
| 2.7
| 2.8
|
|
| 90.0
| 90.0
| 0.2 |
2019-May-30 Thu
| 2.8
| 2.81
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2019-May-29 Wed
| 2.8
| 2.84
| 2.8
| 2.84
| 3,788
| 10,682
| ###
| ###
| 0.2 |
2019-May-28 Tue
| 2.89
| 2.89
| 2.89
| 2.89
| 5
| ###
| ###
| ###
| ### |
2019-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-21 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2019-May-20 Mon
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2019-May-17 Fri
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2019-May-16 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2019-May-15 Wed
| 2.85
| 2.85
| 2.79
| 2.8
| 41,384
| ###
| 15.4
| 15.4
| 0.2 |
2019-May-14 Tue
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2019-May-13 Mon
| 2.85
| 2.85
| 2.85
| 2.85
| 0
|
|
|
| ### |
2019-May-10 Fri
| 2.85
| 2.85
| 2.85
| 2.85
| 0
|
|
|
| ### |
2019-May-09 Thu
| 2.85
| 2.85
| 2.85
| 2.85
| 0
|
|
|
| ### |
2019-May-08 Wed
| 2.8
| 2.85
| 2.8
| 2.85
|
|
| 84.4
| 84.4
| ### |
2019-May-07 Tue
| 2.81
| 2.81
| 2.8
| 2.8
|
|
| 32.9
| 32.9
| 0.2 |
2019-May-06 Mon
| 2.81
| 2.81
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2019-May-03 Fri
| 2.81
| 2.81
| 2.8
| 2.8
| 5,576
| 15,640
| 32.1
| 32.1
| 0.2 |
2019-May-02 Thu
| 2.85
| 2.85
| 2.85
| 2.85
| 0
|
|
|
| ### |
2019-May-01 Wed
| 2.85
| 2.85
| 2.85
| 2.85
| 0
|
|
|
| ### |
2019-Apr-30 Tue
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 71.4
| 71.4
| ### |
2019-Apr-29 Mon
| 2.85
| 2.85
| 2.8
| 2.8
| 3,449
| 9,743
| 18.4
| 18.4
| 0.2 |
2019-Apr-26 Fri
| 2.81
| 2.85
| 2.81
| 2.85
| 2,273
| ###
| ###
| ###
| ### |
2019-Apr-24 Wed
| 2.83
| 2.85
| 2.81
| 2.85
| 10,874
| 30,773
| 76.6
| 76.6
| ### |
2019-Apr-23 Tue
| 2.89
| 2.89
| 2.89
| 2.89
| 0
|
|
|
| ### |
2019-Apr-18 Thu
| 2.89
| 2.89
| 2.89
| 2.89
| 0
|
|
|
| ### |
2019-Apr-17 Wed
| 2.87
| 2.89
| 2.87
| 2.89
| 2,750
| 7,920
| 79.3
| 79.3
| ### |
2019-Apr-16 Tue
| 2.87
| 2.87
| 2.87
| 2.87
| 246
| ###
| ###
| ###
| ### |
2019-Apr-15 Mon
| 2.82
| 2.88
| 2.8
| 2.83
|
|
| 77.2
| 77.2
| 0.2 |
2019-Apr-12 Fri
| 2.84
| 2.84
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2019-Apr-11 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2019-Apr-10 Wed
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2019-Apr-09 Tue
| 2.77
| 2.77
| 2.75
| 2.75
| 9,378
| 25,883
| 27.8
| 27.8
| ### |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-04 Thu
| 2.76
| ###
| 2.75
| ###
| 9,777
| 13,443
| 95.9
| 95.9
| 0.0 |
2019-Apr-03 Wed
| 2.75
| 2.75
| 2.75
| 2.75
| 450
| ###
| ###
| ###
| ### |
2019-Apr-02 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2019-Apr-01 Mon
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2019-Mar-29 Fri
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2019-Mar-28 Thu
| 2.75
| 2.8
| 2.75
| 2.8
| 15,873
| 44,047
| ###
| ###
| 0.2 |
2019-Mar-27 Wed
| 2.75
| 2.75
| 2.75
| 2.75
| 8
| 22
| ###
| ###
| ### |
2019-Mar-26 Tue
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2019-Mar-25 Mon
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| 78.8
| 78.8
| ### |
2019-Mar-22 Fri
| 2.71
| 2.75
| 2.71
| 2.75
|
|
| 84.1
| 84.1
| ### |
2019-Mar-21 Thu
| 2.71
| 2.71
| 2.71
| 2.71
|
|
| 71.6
| 71.6
| ### |
2019-Mar-20 Wed
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2019-Mar-19 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2019-Mar-18 Mon
| 2.76
| 2.76
| 2.76
| 2.76
| 2,286
| ###
| ###
| ###
| 0.2 |
2019-Mar-15 Fri
| 2.77
| 2.77
| 2.76
| 2.76
|
|
| 29.5
| 29.5
| 0.2 |
2019-Mar-14 Thu
| 2.77
| 2.77
| 2.76
| 2.77
| 23,352
| ###
| 67.9
| 67.9
| 0.2 |
2019-Mar-13 Wed
| 2.77
| 2.77
| 2.77
| 2.77
| 0
|
|
|
| 0.2 |
2019-Mar-12 Tue
| 2.77
| 2.77
| 2.77
| 2.77
| 0
|
|
|
| 0.2 |
2019-Mar-11 Mon
| 2.77
| 2.77
| 2.77
| 2.77
| 25
| ###
| 72.8
| 72.8
| 0.2 |
2019-Mar-08 Fri
| 2.76
| 2.77
| 2.7
| 2.76
|
|
| 72.5
| 72.5
| 0.2 |
2019-Mar-07 Thu
| 2.76
| 2.76
| 2.76
| 2.76
| 13,180
| 36,376
| ###
| ###
| 0.2 |
2019-Mar-06 Wed
| 2.78
| 2.78
| 2.76
| 2.76
| 4,281
| 11,858
| 24.2
| 24.2
| 0.2 |
2019-Mar-05 Tue
| 2.78
| 2.78
| 2.76
| 2.76
| 26,043
| ###
| ###
| ###
| 0.2 |
2019-Mar-04 Mon
| 2.78
| 2.78
| 2.76
| 2.76
|
|
| 27.2
| 27.2
| 0.2 |
2019-Mar-01 Fri
| 2.8
| 2.8
| 2.76
| 2.76
|
|
| 19.9
| 19.9
| 0.2 |
2019-Feb-28 Thu
| ###
| 2.76
| ###
| 2.76
|
|
| 90.6
| 90.6
| 0.2 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| ###
| ###
| 921
| 0
| 67.0
| 67.0
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| 2.53
| 2.53
| 2.53
| 2.53
|
|
| 71.3
| 71.3
| ### |
2019-Feb-18 Mon
| 2.53
| 2.53
| 2.52
| 2.52
|
|
| 32.8
| 32.8
| ### |
2019-Feb-15 Fri
| 2.53
| 2.53
| 2.5
| 2.51
|
|
| 25.8
| 25.8
| ### |
2019-Feb-14 Thu
| ###
| ###
| 2.51
| 2.51
|
|
| 6.9
| 6.9
| ### |
2019-Feb-13 Wed
| ###
| ###
| ###
| ###
| 1,879
| 0
| 68.2
| 68.2
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| 2.55
| 2.55
| 553
| ###
| ###
| ###
| 0.2 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
| 152
| 0
| ###
| ###
| 0.0 |
2019-Feb-07 Thu
| ###
| ###
| 2.59
| 2.59
| 91,925
| 119,042
| 26.1
| 26.1
| 0.2 |
2019-Feb-06 Wed
| 2.72
| 2.72
| 2.72
| 2.72
| 0
|
|
|
| 0.2 |
2019-Feb-04 Mon
| 2.72
| 2.72
| 2.72
| 2.72
| 24
| ###
| 70.6
| 70.6
| 0.2 |
2019-Feb-01 Fri
| 2.7
| 2.71
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2019-Jan-31 Thu
| 2.59
| 2.59
| 2.59
| 2.59
| 0
|
|
|
| 0.2 |
2019-Jan-30 Wed
| ###
| ###
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2019-Jan-29 Tue
| 2.57
| ###
| 2.57
| 2.59
|
|
| 81.0
| 81.0
| 0.2 |
2019-Jan-25 Fri
| 2.57
| 2.57
| 2.57
| 2.57
| 0
|
|
|
| ### |
2019-Jan-10 Thu
| 2.79
| 2.79
| 2.79
| 2.79
| 1,150
| ###
| ###
| ###
| ### |
2019-Jan-09 Wed
| 2.7
| 2.79
| 2.7
| 2.79
| 7,385
| 20,271
| ###
| ###
| ### |
2019-Jan-04 Fri
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2019-Jan-03 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| 2.58
| 2.58
| 2.58
| 2.58
| 0
|
|
|
| 0.2 |
2018-Dec-19 Wed
| 2.58
| 2.58
| 2.58
| 2.58
|
|
| 71.6
| 71.6
| 0.2 |
2018-Dec-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2018-Dec-12 Wed
| 2.58
| 2.58
| 2.58
| 2.58
| 2,587
| 6,674
| ###
| ###
| 0.2 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-05 Wed
| 2.56
| ###
| 2.56
| ###
| 1,950
| ###
| 83.1
| 83.1
| 0.0 |
2018-Dec-04 Tue
| 2.57
| 2.57
| 2.57
| 2.57
| 0
|
|
|
| ### |
2018-Dec-03 Mon
| 2.56
| 2.57
| 2.56
| 2.57
|
|
| 64.6
| 64.6
| ### |
2018-Nov-30 Fri
| 2.55
| 2.55
| 2.5
| 2.5
|
|
| 19.8
| 19.8
| 0.2 |
2018-Nov-29 Thu
| 2.55
| 2.56
| 2.55
| 2.55
| 157
| ###
| 69.7
| 69.7
| 0.2 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2018-Nov-08 Thu
| 2.7
| 2.73
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2018-Nov-07 Wed
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 65.2
| 65.2
| 0.2 |
2018-Nov-06 Tue
| 2.71
| 2.71
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2018-Nov-05 Mon
| 2.77
| 2.77
| 2.77
| 2.77
| 0
|
|
|
| 0.2 |
2018-Nov-02 Fri
| 2.76
| 2.77
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
2018-Nov-01 Thu
| 2.79
| 2.79
| 2.79
| 2.79
| 0
|
|
|
| ### |
2018-Oct-31 Wed
| 2.79
| 2.79
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2018-Oct-24 Wed
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 74.6
| 74.6
| 0.2 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
| 18,120
| 0
| 28.8
| 28.8
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
| 44,428
| 0
| 76.8
| 76.8
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
| 52,376
| 0
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
| 1,728
| 0
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
| 5,379
| 0
| 75.9
| 75.9
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| ###
| ###
| 7,183
| 0
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| 2.56
| ###
| 2.56
| ###
| 7,880
| 10,086
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| 2.76
| 2.76
| 2.76
| 2.76
|
|
| 72.6
| 72.6
| 0.2 |
2018-Oct-09 Tue
| 2.76
| 2.8
| 2.76
| 2.76
| 11,385
| 31,650
| ###
| ###
| 0.2 |
2018-Oct-08 Mon
| 2.8
| 2.81
| 2.8
| 2.8
|
|
| 79.6
| 79.6
| 0.2 |
2018-Oct-05 Fri
| 2.89
| 2.89
| 2.77
| 2.8
|
|
| 9.7
| 9.7
| 0.2 |
2018-Oct-04 Thu
| 2.76
| 2.8
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2018-Oct-03 Wed
| 2.78
| 2.78
| 2.76
| 2.76
| 1,646
| 4,559
| ###
| ###
| 0.2 |
2018-Oct-02 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2018-Oct-01 Mon
| 2.8
| 2.85
| 2.8
| 2.8
| 6,324
| ###
| ###
| ###
| 0.2 |
2018-Sep-28 Fri
| 2.83
| 2.88
| 2.81
| 2.81
| 972
| ###
| 22.1
| 22.1
| ### |
2018-Sep-27 Thu
| 2.8
| 2.83
| 2.8
| 2.83
| 45
| 126
| ###
| ###
| 0.2 |
2018-Sep-26 Wed
| 2.89
| 2.89
| 2.89
| 2.89
| 0
|
|
|
| ### |
2018-Sep-25 Tue
| 2.89
| 2.89
| 2.89
| 2.89
| 0
|
|
|
| ### |
2018-Sep-24 Mon
| 2.89
| 2.89
| 2.89
| 2.89
| 345
| ###
| 68.0
| 68.0
| ### |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
| 1,650
| 0
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| 2.87
| 2.88
|
|
| ###
| ###
| 0.2 |
2018-Sep-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
| 5
| 0
| 63.5
| 63.5
| 0.0 |
2018-Sep-13 Thu
| 2.84
| ###
| 2.84
| ###
| 1,747
| 2,480
| ###
| ###
| 0.0 |
2018-Sep-12 Wed
| 2.85
| 2.85
| 2.85
| 2.85
| 724
| ###
| ###
| ###
| ### |
2018-Sep-11 Tue
| 2.79
| 2.8
| 2.75
| 2.8
| 18,056
| ###
| ###
| ###
| 0.2 |
2018-Sep-10 Mon
| 2.71
| 2.85
| 2.71
| 2.85
| 10,081
| 28,025
| ###
| ###
| ### |
2018-Sep-07 Fri
| 2.78
| 2.78
| 2.78
| 2.78
| 0
|
|
|
| 0.2 |
2018-Sep-06 Thu
| 2.77
| 2.78
| 2.77
| 2.78
| 855
| 2,372
| 82.2
| 82.2
| 0.2 |
2018-Sep-05 Wed
| 2.78
| 2.78
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2018-Sep-04 Tue
| ###
| ###
| 2.82
| 2.82
|
|
| 8.9
| 8.9
| ### |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
| 1,270
| 0
| 32.9
| 32.9
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
| 64,474
| 0
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
| 15,051
| 0
| 92.8
| 92.8
| 0.0 |
2018-Aug-23 Thu
| 2.87
| ###
| 2.87
| ###
| 6,154
| ###
| 85.0
| 85.0
| 0.0 |
2018-Aug-22 Wed
| 2.87
| 2.87
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2018-Aug-21 Tue
| 2.86
| 2.87
| 2.86
| 2.87
|
|
| 72.4
| 72.4
| ### |
2018-Aug-20 Mon
| 2.87
| 2.87
| 2.87
| 2.87
| 1,120
| ###
| 73.1
| 73.1
| ### |
2018-Aug-17 Fri
| 2.87
| 2.87
| 2.87
| 2.87
| 7
| 20
| ###
| ###
| ### |
2018-Aug-16 Thu
| ###
| ###
| 2.87
| 2.87
|
|
| 23.7
| 23.7
| ### |
2018-Aug-15 Wed
| 2.75
| ###
| 2.75
| ###
| 24,050
| ###
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| 2.7
| 2.74
| 2.7
| 2.74
|
|
| 82.8
| 82.8
| 0.2 |
2018-Aug-13 Mon
| 2.74
| 2.75
| ###
| 2.71
| 5,243
| ###
| 30.7
| 30.7
| ### |
2018-Aug-10 Fri
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2018-Aug-09 Thu
| 2.56
| 2.56
| 2.56
| 2.56
| 0
|
|
|
| 0.2 |
2018-Aug-08 Wed
| 2.56
| 2.56
| 2.56
| 2.56
| 0
|
|
|
| 0.2 |
2018-Aug-07 Tue
| 2.59
| 2.59
| 2.525
| 2.56
|
|
| ###
| ###
| 0.2 |
2018-Aug-06 Mon
| ###
| ###
| 2.56
| 2.56
|
|
| 17.9
| 17.9
| 0.2 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
| 11,850
| 0
| 70.3
| 70.3
| 0.0 |
2018-Aug-02 Thu
| 2.72
| 2.73
| 2.72
| 2.72
| 7,728
| 21,058
| ###
| ###
| 0.2 |
2018-Aug-01 Wed
| 2.71
| 2.75
| 2.7
| 2.72
|
|
| 76.7
| 76.7
| 0.2 |
2018-Jul-31 Tue
| 2.82
| ###
| 2.82
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| 2.55
| 2.81
| 2.55
| 2.81
|
|
| 98.5
| 98.5
| ### |
2018-Jul-27 Fri
| 2.53
| 2.53
| 2.53
| 2.53
| 359
| ###
| 66.5
| 66.5
| ### |
2018-Jul-26 Thu
| 2.77
| 2.77
| 2.77
| 2.77
| 50
| ###
| 70.1
| 70.1
| 0.2 |
2018-Jul-25 Wed
| 2.79
| 2.79
| 2.77
| 2.77
|
|
| 28.6
| 28.6
| 0.2 |
2018-Jul-24 Tue
| 2.77
| 2.77
| 2.77
| 2.77
| 6,441
| 17,841
| ###
| ###
| 0.2 |
2018-Jul-23 Mon
| 2.86
| 2.87
| 2.76
| 2.76
|
|
| 10.8
| 10.8
| 0.2 |
2018-Jul-20 Fri
| 2.86
| 2.86
| 2.86
| 2.86
| 4,787
| ###
| 67.0
| 67.0
| 0.2 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
| 43
| 0
| 70.9
| 70.9
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
| 1,250
| 0
| 68.7
| 68.7
| 0.0 |
2018-Jul-17 Tue
| 2.86
| ###
| 2.86
| 2.86
|
|
| 78.9
| 78.9
| 0.2 |
2018-Jul-16 Mon
| 2.86
| 2.88
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2018-Jul-13 Fri
| 2.87
| ###
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2018-Jul-12 Thu
| 2.86
| 2.875
| 2.86
| 2.87
| 4,748
| ###
| 71.1
| 71.1
| ### |
2018-Jul-11 Wed
| 2.84
| 2.85
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2018-Jul-10 Tue
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 74.3
| 74.3
| ### |
2018-Jul-09 Mon
| ###
| ###
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2018-Jul-06 Fri
| 2.87
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| 2.89
| 2.89
| 2.89
| 2.89
| 0
|
|
|
| ### |
2018-Jul-04 Wed
| 3
| ###
| 2.71
| 2.89
|
|
| 10.6
| 10.6
| ### |
2018-Jul-03 Tue
| 3.59
| ###
| 3.59
| 3.59
| 18,726
| ###
| 68.7
| 68.7
| ### |
2018-Jul-02 Mon
| ###
| ###
| 3.59
| 3.59
| 14,455
| 25,946
| ###
| ###
| ### |
2018-Jun-29 Fri
| 3.42
| 3.5
| 3.42
| 3.5
| 1,277
| ###
| 83.2
| 83.2
| 0.3 |
2018-Jun-28 Thu
| 3.42
| 3.42
| 3.42
| 3.42
|
|
| 68.0
| 68.0
| 0.2 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
| 4,087
| 0
| 73.1
| 73.1
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
| 5,755
| 0
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| 3.28
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| 3.28
| 3.29
| 3.28
| 3.28
| 1,381
| ###
| 67.4
| 67.4
| 0.2 |
2018-Jun-19 Tue
| ###
| ###
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2018-Jun-18 Mon
| ###
| ###
| 3.28
| 3.28
|
|
| 17.3
| 17.3
| 0.2 |
2018-Jun-15 Fri
| 3.4
| 3.44
| ###
| ###
| 9,927
| 17,074
| 24.7
| 24.7
| 0.0 |
2018-Jun-14 Thu
| 3.27
| 3.4
| 3.27
| 3.4
| 12,552
| ###
| ###
| ###
| 0.2 |
2018-Jun-13 Wed
| ###
| ###
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2018-Jun-12 Tue
| ###
| ###
| 3.28
| 3.28
| 1,329
| 2,179
| 23.5
| 23.5
| 0.2 |
2018-Jun-08 Fri
| 3.28
| 3.28
| 3.28
| 3.28
| 0
|
|
|
| 0.2 |
2018-Jun-07 Thu
| ###
| ###
| 3.26
| 3.28
| 20,870
| ###
| ###
| ###
| 0.2 |
2018-Jun-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
| 7,944
| 0
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| 3.27
| 3.27
| 3.27
| 3.27
| 85
| 277
| ###
| ###
| ### |
2018-May-31 Thu
| 3.29
| 3.29
| 3.26
| 3.26
|
|
| 24.9
| 24.9
| 0.2 |
2018-May-30 Wed
| 3.22
| 3.25
| 3.22
| 3.25
| 559
| ###
| 79.8
| 79.8
| 0.2 |
2018-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2018-May-25 Fri
| 3.22
| 3.22
| 3.22
| 3.22
| 0
|
|
|
| 0.2 |
2018-May-24 Thu
| 3.22
| 3.22
| 3.22
| 3.22
| 93,142
| ###
| ###
| ###
| 0.2 |
2018-May-23 Wed
| 3.2
| 3.47
| 3.2
| 3.47
| 1,059
| ###
| ###
| ###
| 0.2 |
2018-May-22 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2018-May-21 Mon
| 3.21
| 3.21
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2018-May-18 Fri
| 3.48
| 3.48
| 3.48
| 3.48
| 251
| 873
| 72.9
| 72.9
| 0.2 |
2018-May-17 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2018-May-16 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2018-May-15 Tue
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2018-May-14 Mon
| 3.25
| 3.5
| 3.25
| 3.5
|
|
| ###
| ###
| 0.3 |
2018-May-11 Fri
| ###
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2018-May-10 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 70.7
| 70.7
| 0.2 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-May-08 Tue
| ###
| ###
| ###
| ###
| 1,645
| 0
| 35.5
| 35.5
| 0.0 |
2018-May-07 Mon
| 3.24
| 3.24
| 3
| 3
| 2,653
| 8,277
| 3.3
| 3.3
| 0.2 |
2018-May-04 Fri
| 3.2
| 3.2
| ###
| ###
| 3,073
| ###
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2018-May-01 Tue
| 3
| ###
| 3
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2018-Apr-30 Mon
| 3
| ###
| 3
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2018-Apr-26 Thu
| ###
| ###
| ###
| ###
| 70
| 0
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| ###
| ###
| 970
| 0
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| ###
| ###
| ###
| ###
| 750
| 0
| 72.1
| 72.1
| 0.0 |
2018-Apr-19 Thu
| 3
| 3
| 3
| 3
| 11,043
| 33,129
| 71.3
| 71.3
| 0.2 |
2018-Apr-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
| 5,748
| 0
| 70.4
| 70.4
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
| 4,252
| 0
| 79.9
| 79.9
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| ###
| ###
| 850
| 0
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| 3.22
| 3.23
| 3.22
| 3.23
| 3
| 9
| 74.4
| 74.4
| ### |
2018-Apr-11 Wed
| 3.22
| 3.22
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2018-Apr-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| ###
| ###
| 170
| 0
| ###
| ###
| 0.0 |
|