End of day Prices (full format), 300 Days for (PPH) PUSHPAY HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2018-Jul-03 Tue
| 3.8
| ###
| 3.8
| 3.81
|
|
| ###
| ###
| 0.3 |
2018-Jul-02 Mon
| 3.85
| 3.86
| 3.77
| 3.77
|
|
| ###
| ###
| ### |
2018-Jun-29 Fri
| 3.84
| 3.86
| 3.82
| 3.84
|
|
| ###
| ###
| 0.3 |
2018-Jun-28 Thu
| 3.86
| 3.88
| 3.83
| 3.84
|
|
| 30.4
| 30.4
| 0.3 |
2018-Jun-27 Wed
| 3.82
| 3.88
| 3.81
| 3.86
| 200,972
| ###
| 81.1
| 81.1
| 0.3 |
2018-Jun-26 Tue
| 3.85
| 3.85
| 3.7
| 3.78
|
|
| ###
| ###
| 0.3 |
2018-Jun-25 Mon
| ###
| ###
| 3.86
| 3.87
|
|
| ###
| ###
| ### |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
| 123,954
| 0
| 74.2
| 74.2
| 0.0 |
2018-Jun-21 Thu
| ###
| 4
| ###
| ###
| 246,371
| 492,742
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| 3.8
| ###
| 3.8
| 3.89
| 360,178
| ###
| ###
| ###
| 0.3 |
2018-Jun-19 Tue
| ###
| ###
| 3.8
| 3.8
| 245,589
| ###
| ###
| ###
| ### |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
| 74,747
| 0
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
| 581,644
| 0
| 76.5
| 76.5
| 0.0 |
2018-Jun-12 Tue
| 4
| ###
| 4
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2018-Jun-08 Fri
| 4
| ###
| ###
| 4
| 16,027
| 0
| 73.1
| 73.1
| 0.3 |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
| 227,471
| 0
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| ###
| ###
| 72,678
| 0
| 28.2
| 28.2
| 0.0 |
2018-Jun-05 Tue
| 4
| ###
| ###
| ###
| 66,221
| 0
| 27.2
| 27.2
| 0.0 |
2018-Jun-04 Mon
| 4
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2018-Jun-01 Fri
| 4
| 4.045
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2018-May-31 Thu
| ###
| ###
| ###
| 4
| 107,074
| 0
| ###
| ###
| 0.3 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2018-May-29 Tue
| ###
| ###
| ###
| ###
| 260,687
| 0
| 73.0
| 73.0
| 0.0 |
2018-May-28 Mon
| 3.85
| ###
| 3.85
| 3.87
|
|
| 77.4
| 77.4
| ### |
2018-May-25 Fri
| 3.83
| 3.87
| 3.76
| 3.84
|
|
| ###
| ###
| 0.3 |
2018-May-24 Thu
| 3.8
| 3.85
| 3.76
| 3.81
|
|
| ###
| ###
| 0.3 |
2018-May-23 Wed
| 3.73
| 3.81
| 3.71
| 3.81
|
|
| 88.2
| 88.2
| 0.3 |
2018-May-22 Tue
| 3.71
| 3.73
| ###
| 3.73
|
|
| ###
| ###
| ### |
2018-May-21 Mon
| ###
| 3.74
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2018-May-18 Fri
| ###
| 3.7
| ###
| ###
| 36,477
| 67,482
| 37.2
| 37.2
| 0.0 |
2018-May-17 Thu
| 3.5
| ###
| 3.42
| 3.59
|
|
| 86.4
| 86.4
| ### |
2018-May-16 Wed
| 3.76
| ###
| 3.74
| 3.8
|
|
| ###
| ###
| ### |
2018-May-15 Tue
| 3.79
| 3.79
| 3.77
| 3.77
| 39,722
| 150,149
| 35.3
| 35.3
| ### |
2018-May-14 Mon
| ###
| ###
| 3.77
| 3.77
| 123,674
| 233,125
| 12.8
| 12.8
| ### |
2018-May-11 Fri
| ###
| ###
| 3.87
| 3.87
| 103,640
| 200,543
| 11.3
| 11.3
| ### |
2018-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2018-May-09 Wed
| 3.79
| ###
| 3.79
| ###
| 228,443
| ###
| 93.2
| 93.2
| 0.0 |
2018-May-08 Tue
| 3.79
| 3.8
| 3.71
| 3.77
| 195,647
| 734,654
| ###
| ###
| ### |
2018-May-07 Mon
| 3.8
| 3.8
| 3.78
| 3.78
|
|
| 34.2
| 34.2
| 0.3 |
2018-May-04 Fri
| 3.75
| 3.8
| 3.74
| 3.77
|
|
| ###
| ###
| ### |
2018-May-03 Thu
| 3.78
| 3.83
| 3.72
| 3.75
| 73,622
| 277,923
| 26.9
| 26.9
| 0.3 |
2018-May-02 Wed
| 3.72
| 3.82
| 3.7
| 3.79
|
|
| 85.4
| 85.4
| ### |
2018-May-01 Tue
| 3.75
| 3.75
| ###
| 3.73
| 10,281
| 19,276
| ###
| ###
| ### |
2018-Apr-30 Mon
| 3.74
| 3.77
| ###
| 3.72
|
|
| 29.3
| 29.3
| 0.3 |
2018-Apr-27 Fri
| 3.78
| 3.8
| 3.73
| 3.77
| 28,149
| 105,980
| ###
| ###
| ### |
2018-Apr-26 Thu
| 3.8
| 3.8
| 3.74
| 3.74
| 61,044
| ###
| 21.7
| 21.7
| 0.3 |
2018-Apr-24 Tue
| 3.86
| 3.88
| 3.76
| 3.8
|
|
| ###
| ###
| ### |
2018-Apr-23 Mon
| 3.8
| 3.88
| 3.79
| 3.85
|
|
| ###
| ###
| 0.3 |
2018-Apr-20 Fri
| 3.8
| 3.83
| 3.75
| 3.83
| 345,070
| ###
| ###
| ###
| ### |
2018-Apr-19 Thu
| 3.8
| 3.84
| ###
| 3.79
| 538,924
| ###
| 35.2
| 35.2
| ### |
2018-Apr-18 Wed
| 3.7
| 3.83
| 3.7
| 3.83
| 210,322
| ###
| ###
| ###
| ### |
2018-Apr-17 Tue
| 3.7
| 3.74
| ###
| ###
| 219,642
| ###
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| 3.75
| 3.75
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2018-Apr-13 Fri
| 3.74
| 3.84
| ###
| 3.75
|
|
| 68.4
| 68.4
| 0.3 |
2018-Apr-12 Thu
| 3.77
| 3.78
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2018-Apr-11 Wed
| ###
| ###
| 3.85
| ###
| 640,541
| 1,233,041
| 2.2
| 2.2
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| ###
| ###
| 159,979
| 0
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| 4
| ###
| 4
| ###
| 149,789
| 299,578
| 75.5
| 75.5
| 0.0 |
2018-Apr-04 Wed
| 4
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2018-Apr-03 Tue
| 4
| ###
| 3.88
| 3.88
| 78,178
| ###
| 16.6
| 16.6
| 0.3 |
2018-Mar-29 Thu
| 4
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2018-Mar-28 Wed
| ###
| ###
| ###
| ###
| 164,651
| 0
| ###
| ###
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
| 177,222
| 0
| 83.4
| 83.4
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
| 183,859
| 0
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
| 195,385
| 0
| 85.4
| 85.4
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
| 190,686
| 0
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| 4
| ###
| ###
| ###
| 227,643
| 0
| 92.5
| 92.5
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
| 120,220
| 0
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
| 215,384
| 0
| 92.9
| 92.9
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| 3.85
| ###
| 3.85
| ###
| 281,153
| ###
| 86.3
| 86.3
| 0.0 |
2018-Mar-12 Mon
| 3.77
| 3.875
| 3.77
| 3.82
| 177,045
| 676,754
| 81.7
| 81.7
| 0.3 |
2018-Mar-09 Fri
| ###
| 3.72
| ###
| 3.7
| 135,675
| 252,355
| 81.6
| 81.6
| 0.3 |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| 3.58
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| 3.51
| 3.55
| 3.51
| 3.51
| 32,922
| ###
| ###
| ###
| ### |
2018-Feb-27 Tue
| 3.57
| ###
| 3.46
| 3.51
| 68,222
| 118,024
| 26.9
| 26.9
| ### |
2018-Feb-26 Mon
| ###
| ###
| 3.49
| 3.57
| 109,756
| 191,524
| 30.9
| 30.9
| 0.3 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| ###
| 3.71
| ###
| ###
| 77,843
| ###
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
| 39,456
| 0
| 79.5
| 79.5
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
| 52,778
| 0
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| 3.7
| 3.73
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2018-Feb-15 Thu
| 3.74
| 3.75
| ###
| ###
| 32,577
| 61,081
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| 3.74
| 3.74
| ###
| ###
| 130,356
| ###
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| ###
| 3.7
| 3.58
| 3.7
| 444,174
| ###
| 81.5
| 81.5
| 0.3 |
2018-Feb-12 Mon
| ###
| ###
| 3.55
| ###
| 58,988
| ###
| 79.0
| 79.0
| 0.0 |
2018-Feb-09 Fri
| 3.5
| ###
| 3.4
| 3.58
| 232,271
| ###
| 77.6
| 77.6
| 0.3 |
2018-Feb-08 Thu
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 3.55
| 3.71
| 3.5
| 3.57
|
|
| 64.0
| 64.0
| 0.3 |
2018-Feb-06 Tue
| 3.4
| 3.4
| 3.25
| ###
|
|
| 44.6
| 44.6
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| 3.45
| 3.55
| 287,377
| 495,725
| ###
| ###
| ### |
2018-Feb-02 Fri
| 3.79
| 3.79
| 3.74
| 3.77
| 120,975
| 455,470
| ###
| ###
| ### |
2018-Feb-01 Thu
| 3.8
| 3.82
| 3.76
| 3.78
|
|
| ###
| ###
| 0.3 |
2018-Jan-31 Wed
| ###
| 3.8
| 3.59
| 3.8
| 76,122
| 281,270
| ###
| ###
| ### |
2018-Jan-30 Tue
| 3.85
| 3.85
| 3.74
| 3.74
|
|
| ###
| ###
| 0.3 |
2018-Jan-29 Mon
| 3.83
| 3.85
| 3.81
| 3.84
| 121,877
| 466,788
| ###
| ###
| 0.3 |
2018-Jan-25 Thu
| 3.82
| 3.83
| 3.78
| 3.81
|
|
| ###
| ###
| 0.3 |
2018-Jan-24 Wed
| 3.7
| 3.76
| ###
| 3.73
| 339,043
| ###
| ###
| ###
| ### |
2018-Jan-23 Tue
| 3.52
| 3.59
| 3.45
| 3.58
|
|
| ###
| ###
| 0.3 |
2018-Jan-22 Mon
| 3.52
| 3.53
| 3.5
| 3.52
| 151,084
| ###
| 75.5
| 75.5
| ### |
2018-Jan-19 Fri
| ###
| ###
| 3.51
| 3.55
| 491,577
| ###
| 25.4
| 25.4
| ### |
2018-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| 3.55
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| 3.79
| 3.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| 3.85
| 3.85
| 3.8
| 3.81
|
|
| ###
| ###
| 0.3 |
2018-Jan-11 Thu
| 3.89
| ###
| 3.79
| 3.8
| 109,673
| ###
| 18.2
| 18.2
| ### |
2018-Jan-02 Tue
| 3.78
| 3.89
| 3.76
| 3.8
| 37,858
| ###
| 71.6
| 71.6
| ### |
2017-Dec-29 Fri
| 3.82
| 3.86
| 3.76
| 3.78
| 21,486
| ###
| 20.7
| 20.7
| 0.3 |
2017-Dec-28 Thu
| 3.82
| 3.85
| 3.75
| ###
| 64,081
| ###
| 26.5
| 26.5
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| 3.8
| 3.8
| 133,174
| ###
| ###
| ###
| ### |
2017-Dec-22 Fri
| 3.78
| ###
| 3.77
| ###
| 68,789
| ###
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| 3.77
| 3.79
| 3.75
| 3.78
| 90,581
| ###
| ###
| ###
| 0.3 |
2017-Dec-20 Wed
| 3.76
| 3.78
| ###
| 3.74
| 150,288
| 284,044
| ###
| ###
| 0.3 |
2017-Dec-19 Tue
| 3.72
| 3.74
| 3.7
| 3.73
|
|
| ###
| ###
| ### |
2017-Dec-18 Mon
| 3.73
| 3.75
| ###
| 3.73
| 254,888
| ###
| ###
| ###
| ### |
2017-Dec-15 Fri
| ###
| 3.79
| 3.55
| 3.75
| 327,824
| ###
| ###
| ###
| 0.3 |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
| 68,271
| 0
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| ###
| 3.2
| ###
| ###
| 158,786
| 254,057
| 85.0
| 85.0
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2017-Nov-29 Wed
| 3.24
| 3.26
| ###
| ###
| 194,581
| ###
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| 3.22
| 3.22
| 121,955
| 196,347
| 16.7
| 16.7
| 0.2 |
2017-Nov-27 Mon
| ###
| ###
| 3.29
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| 3.29
| ###
| 137,786
| 226,657
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| 3.42
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| ###
| 3.42
| ###
| 3.41
| 173,271
| ###
| ###
| ###
| ### |
2017-Nov-21 Tue
| ###
| 3.4
| 3.29
| ###
| 203,958
| ###
| 18.5
| 18.5
| 0.0 |
2017-Nov-20 Mon
| ###
| 3.43
| ###
| 3.29
| 140,922
| 241,681
| 92.4
| 92.4
| ### |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2017-Nov-15 Wed
| ###
| 3
| ###
| 3
|
|
| 85.2
| 85.2
| 0.2 |
2017-Nov-14 Tue
| ###
| ###
| ###
| ###
| 231,584
| 0
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| ###
| 3
| ###
| ###
| 175,945
| ###
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
| 150,172
| 0
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
| 87,922
| 0
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| 2.89
| ###
| 198,148
| 286,323
| 25.3
| 25.3
| 0.0 |
2017-Nov-07 Tue
| 2.88
| ###
| 2.83
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2017-Nov-06 Mon
| 2.82
| 2.87
| 2.79
| 2.83
| 202,783
| 573,875
| ###
| ###
| 0.2 |
2017-Nov-03 Fri
| ###
| ###
| 2.79
| 2.79
|
|
| 8.0
| 8.0
| ### |
2017-Nov-02 Thu
| 2.86
| ###
| 2.86
| 2.89
|
|
| 78.4
| 78.4
| ### |
2017-Nov-01 Wed
| 2.7
| 2.82
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2017-Oct-31 Tue
| 2.58
| 2.59
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
2017-Oct-30 Mon
| 2.59
| 2.59
| 2.56
| 2.59
| 41,043
| 105,685
| 70.6
| 70.6
| 0.2 |
2017-Oct-27 Fri
| 2.59
| ###
| 2.57
| 2.59
|
|
| ###
| ###
| 0.2 |
2017-Oct-26 Thu
| ###
| ###
| 2.59
| 2.59
| 80,452
| 104,185
| ###
| ###
| 0.2 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| 2.59
| ###
| 137,650
| 178,256
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| 2.59
| ###
| 107,824
| ###
| 29.0
| 29.0
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| 2.59
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| 2.71
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-17 Tue
| ###
| 2.74
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2017-Oct-16 Mon
| ###
| 2.7
| ###
| ###
| 176,383
| ###
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| 2.55
| ###
| 232,681
| ###
| 66.8
| 66.8
| 0.0 |
2017-Oct-12 Thu
| 2.73
| 2.73
| ###
| ###
| 488,252
| ###
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| ###
| 2.75
| ###
| 2.75
| 806,754
| 1,109,286
| ###
| ###
| ### |
2017-Oct-10 Tue
| 2.48
| 2.49
| 2.47
| 2.485
|
|
| 66.8
| 66.8
| 0.2 |
2017-Oct-09 Mon
| 2.49
| 2.5
| 2.46
| 2.48
| 106,874
| 265,047
| 30.3
| 30.3
| 0.2 |
2017-Oct-06 Fri
| 2.52
| 2.52
| 2.46
| 2.49
|
|
| ###
| ###
| 0.2 |
2017-Oct-05 Thu
| ###
| 2.54
| ###
| 2.47
|
|
| ###
| ###
| ### |
2017-Oct-04 Wed
| ###
| ###
| 2.27
| ###
| 62,645
| ###
| 73.1
| 73.1
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| 2.28
| 2.28
|
|
| 28.0
| 28.0
| 0.2 |
2017-Oct-02 Mon
| 2.28
| ###
| 2.22
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2017-Sep-29 Fri
| 2.28
| ###
| 2.26
| ###
| 76,848
| ###
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| 2.2
| ###
| 2.2
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| ###
| ###
| 241,321
| 0
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| 2.27
| ###
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2017-Sep-22 Fri
| ###
| ###
| 2.25
| 2.27
| 157,953
| ###
| 19.8
| 19.8
| 0.2 |
2017-Sep-21 Thu
| ###
| ###
| ###
| 2.22
| 251,425
| 0
| 86.0
| 86.0
| 0.2 |
2017-Sep-20 Wed
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
| 277,920
| 0
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
| 312,323
| 0
| 76.8
| 76.8
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| ###
| ###
| 302,526
| 0
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| 1.89
| 2
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| 1.89
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| 1.885
| 1.885
| 95,647
| 90,147
| 25.1
| 25.1
| 0.1 |
2017-Sep-07 Thu
| ###
| ###
| 1.88
| 1.885
| 116,482
| ###
| 11.1
| 11.1
| 0.1 |
2017-Sep-06 Wed
| 1.88
| ###
| 1.87
| 1.885
|
|
| 68.4
| 68.4
| 0.1 |
2017-Sep-05 Tue
| ###
| ###
| 1.85
| 1.87
|
|
| ###
| ###
| ### |
2017-Sep-04 Mon
| 1.83
| ###
| 1.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| 1.8
| 1.82
| 1.76
| 1.8
|
|
| ###
| ###
| 0.1 |
2017-Aug-31 Thu
| 1.81
| 1.82
| 1.78
| 1.79
|
|
| 18.8
| 18.8
| 0.1 |
2017-Aug-30 Wed
| 1.8
| 1.82
| 1.77
| 1.81
|
|
| 75.9
| 75.9
| ### |
2017-Aug-29 Tue
| ###
| 1.82
| 1.79
| 1.8
| 87,874
| ###
| ###
| ###
| 0.1 |
2017-Aug-28 Mon
| ###
| ###
| ###
| 1.82
|
|
| 28.1
| 28.1
| ### |
2017-Aug-25 Fri
| 1.81
| 1.825
| 1.8
| 1.8
| 114,021
| ###
| 24.9
| 24.9
| 0.1 |
2017-Aug-24 Thu
| 1.83
| 1.83
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2017-Aug-23 Wed
| 1.84
| 1.84
| 1.81
| 1.82
| 68,859
| ###
| ###
| ###
| ### |
2017-Aug-22 Tue
| 1.83
| ###
| 1.82
| 1.825
| 25,286
| ###
| 29.4
| 29.4
| ### |
2017-Aug-21 Mon
| 1.84
| 1.845
| 1.82
| 1.82
|
|
| 25.8
| 25.8
| ### |
2017-Aug-18 Fri
| 1.86
| 1.89
| 1.83
| 1.84
| 75,285
| ###
| ###
| ###
| ### |
2017-Aug-17 Thu
| 1.89
| 1.89
| 1.855
| 1.855
| 90,672
| 169,783
| 16.6
| 16.6
| 0.1 |
2017-Aug-16 Wed
| 1.89
| 1.89
| 1.855
| 1.855
|
|
| ###
| ###
| 0.1 |
2017-Aug-15 Tue
| 1.83
| 1.88
| 1.825
| 1.88
| 30,972
| 57,375
| 88.4
| 88.4
| 0.1 |
2017-Aug-14 Mon
| 1.86
| 1.86
| 1.82
| 1.83
| 97,286
| ###
| 20.0
| 20.0
| ### |
2017-Aug-11 Fri
| 1.86
| 1.885
| 1.86
| 1.86
| 65,647
| 122,924
| ###
| ###
| 0.1 |
2017-Aug-10 Thu
| ###
| ###
| 1.86
| 1.86
| 110,274
| 102,554
| ###
| ###
| 0.1 |
2017-Aug-09 Wed
| ###
| ###
| 1.875
| ###
| 87,775
| 82,289
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| ###
| 2
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
| 151,120
| 0
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| 1.945
|
|
| 79.0
| 79.0
| 0.1 |
2017-Jul-27 Thu
| 1.86
| ###
| 1.86
| ###
| 183,051
| ###
| 86.5
| 86.5
| 0.0 |
2017-Jul-26 Wed
| 1.86
| 1.88
| 1.84
| 1.84
|
|
| 20.0
| 20.0
| ### |
2017-Jul-25 Tue
| 1.8
| 1.86
| 1.79
| 1.86
| 165,852
| 302,679
| 92.3
| 92.3
| 0.1 |
2017-Jul-24 Mon
| 1.85
| 1.85
| 1.8
| 1.8
| 517,459
| ###
| 14.0
| 14.0
| 0.1 |
2017-Jul-21 Fri
| 1.84
| 1.855
| 1.82
| 1.83
|
|
| 22.4
| 22.4
| ### |
2017-Jul-20 Thu
| 1.86
| 1.86
| 1.8
| ###
| 193,470
| 354,050
| 11.7
| 11.7
| 0.0 |
2017-Jul-19 Wed
| 1.89
| ###
| ###
| 1.85
|
|
| ###
| ###
| 0.1 |
2017-Jul-18 Tue
| 1.79
| 1.85
| 1.77
| 1.85
|
|
| 93.7
| 93.7
| 0.1 |
2017-Jul-17 Mon
| 1.785
| ###
| 1.745
| 1.82
|
|
| ###
| ###
| ### |
2017-Jul-14 Fri
| ###
| 1.73
| ###
| 1.72
|
|
| 86.2
| 86.2
| 0.1 |
2017-Jul-13 Thu
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2017-Jul-12 Wed
| 1.59
| 1.59
| 1.59
| 1.59
| 0
|
|
|
| ### |
2017-Jul-11 Tue
| ###
| ###
| 1.59
| 1.59
|
|
| 19.3
| 19.3
| ### |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
| 121,542
| 0
| 24.2
| 24.2
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| ###
| ###
| 31,327
| 0
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| ###
| ###
| 29,243
| 0
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| 1.625
| ###
| ###
| ###
| 103,888
| 0
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
| 20,141
| 0
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| ###
| ###
| ###
| ###
| 21,457
| 0
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| ###
| ###
| 49,221
| 0
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| ###
| ###
| ###
| ###
| 36,356
| 0
| 74.4
| 74.4
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| 1.645
| 1.7
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-19 Mon
| ###
| 1.685
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
| 123,148
| 0
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| ###
| ###
| 98,971
| 0
| 69.2
| 69.2
| 0.0 |
2017-Jun-13 Tue
| 1.585
| 1.645
| 1.58
| 1.59
|
|
| ###
| ###
| ### |
2017-Jun-09 Fri
| ###
| ###
| 1.575
| 1.58
| 137,743
| 108,472
| ###
| ###
| 0.1 |
2017-Jun-08 Thu
| ###
| ###
| 1.59
| ###
| 89,974
| 71,529
| 29.2
| 29.2
| 0.0 |
2017-Jun-07 Wed
| 1.59
| ###
| 1.58
| 1.59
|
|
| ###
| ###
| ### |
2017-Jun-06 Tue
| ###
| ###
| 1.58
| 1.585
|
|
| ###
| ###
| ### |
2017-Jun-05 Mon
| ###
| ###
| 1.59
| ###
| 130,776
| ###
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| 1.56
| 1.59
| 71,179
| ###
| 5.8
| 5.8
| ### |
2017-Jun-01 Thu
| ###
| ###
| 1.55
| 1.56
| 40,029
| 31,022
| ###
| ###
| ### |
2017-May-31 Wed
| 1.55
| ###
| 1.545
| 1.55
| 376,679
| 290,984
| 72.0
| 72.0
| ### |
2017-May-30 Tue
| 1.51
| 1.51
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2017-May-29 Mon
| 1.54
| 1.55
| 1.5
| 1.5
| 51,421
| ###
| ###
| ###
| 0.1 |
2017-May-26 Fri
| 1.55
| 1.55
| 1.52
| 1.54
|
|
| 29.1
| 29.1
| ### |
2017-May-25 Thu
| 1.525
| 1.55
| 1.52
| 1.54
|
|
| 80.7
| 80.7
| ### |
2017-May-24 Wed
| 1.53
| ###
| 1.53
| 1.55
|
|
| 82.9
| 82.9
| ### |
2017-May-23 Tue
| 1.55
| 1.55
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2017-May-22 Mon
| 1.55
| 1.56
| 1.55
| 1.55
|
|
| 66.8
| 66.8
| ### |
2017-May-19 Fri
| ###
| ###
| 1.52
| 1.52
| 37,377
| ###
| ###
| ###
| 0.1 |
2017-May-18 Thu
| 1.55
| 1.55
| 1.5
| 1.55
| 39,758
| ###
| 70.7
| 70.7
| ### |
2017-May-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-15 Mon
| ###
| ###
| ###
| ###
| 29,153
| 0
| 15.9
| 15.9
| 0.0 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-11 Thu
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-10 Wed
| 1.645
| 1.645
| 1.645
| 1.645
| 0
|
|
|
| 0.1 |
2017-May-09 Tue
| ###
| 1.645
| ###
| 1.645
| 6
| 4
| ###
| ###
| 0.1 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
| 24,881
| 0
| 72.4
| 72.4
| 0.0 |
2017-May-05 Fri
| 1.645
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| ###
| 1.645
| 1.645
|
|
| ###
| ###
| 0.1 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-02 Tue
| 1.7
| 1.7
| 1.59
| ###
| 22,956
| ###
| ###
| ###
| 0.0 |
2017-May-01 Mon
| 1.58
| 1.58
| 1.58
| 1.58
| 0
|
|
|
| 0.1 |
2017-Apr-28 Fri
| 1.59
| 1.59
| 1.57
| 1.58
| 7,453
| 11,775
| 27.1
| 27.1
| 0.1 |
2017-Apr-27 Thu
| 1.57
| 1.57
| 1.55
| 1.57
|
|
| 71.2
| 71.2
| 0.1 |
2017-Apr-26 Wed
| 1.57
| 1.57
| 1.55
| 1.555
| 52,584
| ###
| 30.4
| 30.4
| ### |
2017-Apr-24 Mon
| ###
| ###
| 1.57
| ###
| 56,480
| ###
| 30.5
| 30.5
| 0.0 |
2017-Apr-21 Fri
| 1.57
| 1.59
| 1.54
| 1.58
|
|
| ###
| ###
| 0.1 |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
| 27
| 0
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| 1.57
| 1.58
| 92,428
| 72,555
| 16.5
| 16.5
| 0.1 |
2017-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2017-Apr-13 Thu
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 74.0
| 74.0
| 0.1 |
2017-Apr-12 Wed
| 1.85
| 1.85
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2017-Apr-11 Tue
| ###
| 1.76
| ###
| 1.7
|
|
| 91.6
| 91.6
| ### |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|