End of day Prices (full format), 300 Days for (RCG) RCG CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.06 |
2017-Nov-28 Tue
| 0.89
| ###
| 0.86
| 0.885
| 2,190,454
| ###
| 30.0
| 30.0
| ### |
2017-Nov-27 Mon
| ###
| 0.89
| 0.845
| 0.89
|
|
| 88.8
| 88.8
| ### |
2017-Nov-24 Fri
| 0.77
| 0.8
| 0.77
| 0.79
|
|
| 87.1
| 87.1
| ### |
2017-Nov-23 Thu
| 0.73
| 0.77
| 0.73
| 0.76
|
|
| 91.5
| 91.5
| 0.1 |
2017-Nov-22 Wed
| 0.74
| 0.74
| ###
| 0.71
|
|
| 10.2
| 10.2
| ### |
2017-Nov-21 Tue
| 0.755
| 0.755
| ###
| 0.74
|
|
| 19.1
| 19.1
| 0.1 |
2017-Nov-20 Mon
| ###
| ###
| 0.75
| 0.75
|
|
| 20.5
| 20.5
| ### |
2017-Nov-17 Fri
| 0.76
| ###
| 0.755
| 0.755
| 559,980
| ###
| 28.8
| 28.8
| ### |
2017-Nov-16 Thu
| ###
| 0.77
| 0.755
| ###
| 183,874
| ###
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| 0.755
| ###
| 0.75
| ###
| 383,622
| 143,858
| 83.5
| 83.5
| 0.0 |
2017-Nov-14 Tue
| 0.77
| 0.77
| 0.755
| 0.755
|
|
| ###
| ###
| ### |
2017-Nov-13 Mon
| 0.76
| 0.77
| 0.755
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| 0.78
| 0.78
| 0.755
| 0.76
| 636,526
| ###
| 16.4
| 16.4
| 0.1 |
2017-Nov-09 Thu
| 0.745
| ###
| 0.742
| 0.79
| 931,047
| ###
| 92.4
| 92.4
| ### |
2017-Nov-08 Wed
| 0.76
| 0.76
| 0.745
| 0.75
| 467,958
| ###
| 23.1
| 23.1
| ### |
2017-Nov-07 Tue
| 0.75
| 0.775
| 0.745
| 0.745
|
|
| ###
| ###
| ### |
2017-Nov-06 Mon
| 0.745
| 0.755
| ###
| 0.745
|
|
| ###
| ###
| ### |
2017-Nov-03 Fri
| 0.74
| 0.745
| ###
| 0.745
| 271,870
| 101,271
| ###
| ###
| ### |
2017-Nov-02 Thu
| 0.75
| 0.755
| ###
| ###
| 373,484
| ###
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| 0.76
| ###
| 0.747
| 0.75
|
|
| ###
| ###
| ### |
2017-Oct-31 Tue
| ###
| ###
| 0.73
| 0.75
| 778,756
| 284,245
| ###
| ###
| ### |
2017-Oct-30 Mon
| 0.78
| 0.78
| 0.76
| 0.76
| 479,956
| ###
| ###
| ###
| 0.1 |
2017-Oct-27 Fri
| 0.78
| 0.785
| 0.775
| 0.78
|
|
| ###
| ###
| 0.1 |
2017-Oct-26 Thu
| 0.76
| 0.787
| 0.75
| 0.78
| 692,171
| ###
| 89.6
| 89.6
| 0.1 |
2017-Oct-25 Wed
| 0.755
| ###
| 0.745
| ###
| 329,384
| ###
| 81.9
| 81.9
| 0.0 |
2017-Oct-24 Tue
| 0.745
| 0.755
| 0.74
| 0.755
| 381,324
| ###
| ###
| ###
| ### |
2017-Oct-23 Mon
| 0.74
| 0.75
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2017-Oct-20 Fri
| ###
| 0.745
| ###
| 0.73
|
|
| ###
| ###
| 0.1 |
2017-Oct-19 Thu
| ###
| 0.74
| ###
| ###
| 1,050,556
| ###
| 9.5
| 9.5
| 0.0 |
2017-Oct-18 Wed
| 0.755
| 0.755
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2017-Oct-17 Tue
| 0.775
| 0.78
| 0.745
| 0.755
|
|
| 15.9
| 15.9
| ### |
2017-Oct-16 Mon
| 0.79
| 0.8
| 0.77
| 0.775
| 575,823
| 452,021
| 18.9
| 18.9
| 0.1 |
2017-Oct-13 Fri
| 0.79
| ###
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2017-Oct-12 Thu
| 0.77
| 0.79
| 0.77
| 0.785
|
|
| ###
| ###
| ### |
2017-Oct-11 Wed
| 0.78
| 0.79
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2017-Oct-10 Tue
| 0.79
| 0.79
| 0.78
| 0.785
| 162,949
| ###
| 26.3
| 26.3
| ### |
2017-Oct-09 Mon
| ###
| ###
| 0.78
| 0.79
|
|
| 27.6
| 27.6
| ### |
2017-Oct-06 Fri
| 0.8
| 0.8
| 0.785
| ###
| 455,944
| ###
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| 0.775
| ###
| 0.775
| 0.79
| 582,659
| 225,780
| ###
| ###
| ### |
2017-Oct-04 Wed
| 0.78
| 0.78
| ###
| 0.77
|
|
| 21.7
| 21.7
| 0.1 |
2017-Oct-03 Tue
| 0.77
| 0.78
| ###
| 0.77
| 328,879
| ###
| 72.6
| 72.6
| 0.1 |
2017-Oct-02 Mon
| ###
| ###
| 0.75
| 0.76
|
|
| 21.2
| 21.2
| 0.1 |
2017-Sep-29 Fri
| 0.76
| ###
| 0.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| 0.745
| ###
| 0.745
| 0.75
|
|
| 74.8
| 74.8
| ### |
2017-Sep-27 Wed
| 0.71
| 0.75
| ###
| 0.745
|
|
| 94.0
| 94.0
| ### |
2017-Sep-26 Tue
| 0.71
| 0.71
| ###
| ###
| 351,020
| ###
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| 0.7
| ###
| ###
| 0.71
| 1,054,325
| 0
| ###
| ###
| ### |
2017-Sep-22 Fri
| 0.71
| 0.71
| ###
| ###
| 535,924
| 190,253
| 25.9
| 25.9
| 0.0 |
2017-Sep-21 Thu
| 0.71
| 0.725
| 0.7
| 0.71
| 409,443
| 291,728
| ###
| ###
| ### |
2017-Sep-20 Wed
| 0.73
| 0.73
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| 0.75
| 0.76
| 0.72
| 0.73
| 1,349,320
| ###
| ###
| ###
| 0.1 |
2017-Sep-18 Mon
| 0.745
| 0.755
| 0.74
| 0.745
| 4,542,786
| ###
| ###
| ###
| ### |
2017-Sep-15 Fri
| 0.755
| ###
| 0.74
| 0.75
| 741,426
| 274,327
| ###
| ###
| ### |
2017-Sep-14 Thu
| 0.77
| 0.775
| 0.75
| 0.75
|
|
| 13.4
| 13.4
| ### |
2017-Sep-13 Wed
| 0.77
| 0.775
| 0.745
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| 0.775
| 0.775
| 0.73
| ###
| 1,443,386
| 1,086,147
| 21.5
| 21.5
| 0.0 |
2017-Sep-11 Mon
| 0.83
| 0.84
| 0.78
| 0.78
| 921,356
| ###
| ###
| ###
| 0.1 |
2017-Sep-08 Fri
| 0.83
| 0.845
| 0.81
| 0.83
|
|
| 70.4
| 70.4
| ### |
2017-Sep-07 Thu
| 0.88
| 0.885
| 0.87
| 0.875
| 465,183
| ###
| 28.7
| 28.7
| 0.1 |
2017-Sep-06 Wed
| 0.875
| 0.89
| 0.86
| 0.88
|
|
| 72.6
| 72.6
| 0.1 |
2017-Sep-05 Tue
| 0.88
| ###
| 0.875
| 0.875
| 571,326
| 249,955
| 32.8
| 32.8
| 0.1 |
2017-Sep-04 Mon
| 0.875
| ###
| 0.87
| 0.885
|
|
| ###
| ###
| ### |
2017-Sep-01 Fri
| ###
| ###
| 0.87
| 0.87
| 794,476
| ###
| 9.6
| 9.6
| 0.1 |
2017-Aug-31 Thu
| 0.87
| ###
| ###
| 0.89
|
|
| ###
| ###
| ### |
2017-Aug-30 Wed
| 0.83
| 0.87
| 0.83
| ###
| 1,062,824
| ###
| ###
| ###
| 0.0 |
2017-Aug-29 Tue
| 0.845
| 0.85
| 0.825
| 0.825
| 1,440,326
| 1,206,273
| ###
| ###
| 0.1 |
2017-Aug-28 Mon
| ###
| 0.86
| 0.827
| 0.84
|
|
| 80.7
| 80.7
| ### |
2017-Aug-25 Fri
| ###
| 0.8
| 0.785
| 0.79
|
|
| 24.4
| 24.4
| ### |
2017-Aug-24 Thu
| ###
| 0.8
| 0.79
| ###
| 890,120
| 707,645
| 66.4
| 66.4
| 0.0 |
2017-Aug-23 Wed
| 0.8
| ###
| 0.78
| 0.79
| 536,950
| ###
| ###
| ###
| ### |
2017-Aug-22 Tue
| 0.8
| 0.825
| 0.78
| 0.785
| 1,579,187
| ###
| 17.4
| 17.4
| ### |
2017-Aug-21 Mon
| 0.84
| 0.84
| 0.79
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| 0.825
| 0.845
| 0.82
| 0.84
| 1,640,051
| 1,365,342
| ###
| ###
| ### |
2017-Aug-17 Thu
| 0.8
| ###
| ###
| 0.82
| 3,453,782
| 0
| ###
| ###
| 0.1 |
2017-Aug-16 Wed
| 0.79
| 0.82
| 0.785
| ###
| 908,629
| 729,174
| 74.3
| 74.3
| 0.0 |
2017-Aug-15 Tue
| 0.775
| ###
| 0.77
| 0.77
| 1,591,329
| ###
| 26.8
| 26.8
| 0.1 |
2017-Aug-14 Mon
| 0.78
| 0.81
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2017-Aug-11 Fri
| ###
| ###
| 0.775
| 0.775
| 1,529,874
| 592,826
| ###
| ###
| 0.1 |
2017-Aug-10 Thu
| 0.82
| 0.82
| ###
| 0.81
| 463,589
| 190,071
| ###
| ###
| 0.1 |
2017-Aug-09 Wed
| 0.81
| 0.82
| ###
| 0.82
| 367,942
| 150,856
| ###
| ###
| 0.1 |
2017-Aug-08 Tue
| 0.79
| ###
| 0.787
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2017-Aug-07 Mon
| 0.8
| 0.81
| 0.785
| 0.785
|
|
| ###
| ###
| ### |
2017-Aug-04 Fri
| 0.855
| 0.855
| 0.77
| 0.785
|
|
| ###
| ###
| ### |
2017-Aug-03 Thu
| ###
| ###
| 0.855
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
| 1,090,145
| 0
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| 0.89
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2017-Jul-31 Mon
| 0.88
| ###
| 0.88
| ###
| 2,772,321
| 1,219,821
| 91.7
| 91.7
| 0.0 |
2017-Jul-28 Fri
| 0.87
| 0.885
| 0.86
| 0.875
|
|
| ###
| ###
| 0.1 |
2017-Jul-27 Thu
| 0.87
| 0.88
| 0.857
| 0.88
| 477,775
| 414,947
| 82.5
| 82.5
| 0.1 |
2017-Jul-26 Wed
| 0.87
| 0.875
| 0.855
| 0.86
|
|
| ###
| ###
| ### |
2017-Jul-25 Tue
| ###
| 0.87
| ###
| ###
| 444,378
| ###
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| ###
| 0.84
| 0.83
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2017-Jul-21 Fri
| 0.83
| 0.85
| 0.83
| ###
| 1,305,581
| 1,096,688
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| 0.86
| 0.86
| 0.83
| 0.85
| 1,265,443
| ###
| ###
| ###
| ### |
2017-Jul-19 Wed
| 0.87
| 0.87
| 0.855
| 0.86
| 471,555
| ###
| 22.0
| 22.0
| ### |
2017-Jul-18 Tue
| 0.87
| 0.87
| 0.86
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2017-Jul-17 Mon
| ###
| 0.875
| 0.86
| 0.875
|
|
| ###
| ###
| 0.1 |
2017-Jul-14 Fri
| 0.85
| ###
| 0.84
| ###
| 1,110,525
| 466,420
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| 0.84
| 0.845
| 0.83
| 0.845
|
|
| 73.4
| 73.4
| ### |
2017-Jul-12 Wed
| 0.825
| 0.84
| 0.825
| 0.84
| 458,124
| 381,388
| 88.0
| 88.0
| ### |
2017-Jul-11 Tue
| ###
| 0.85
| 0.82
| 0.83
| 818,359
| 683,329
| ###
| ###
| ### |
2017-Jul-10 Mon
| ###
| 0.845
| 0.81
| 0.83
| 509,348
| 421,485
| ###
| ###
| ### |
2017-Jul-07 Fri
| 0.84
| 0.84
| ###
| 0.83
|
|
| ###
| ###
| ### |
2017-Jul-06 Thu
| 0.85
| 0.85
| 0.83
| 0.84
| 426,685
| ###
| 22.4
| 22.4
| ### |
2017-Jul-05 Wed
| 0.85
| 0.86
| ###
| 0.84
| 729,228
| ###
| ###
| ###
| ### |
2017-Jul-04 Tue
| 0.84
| ###
| 0.84
| 0.855
| 916,945
| ###
| 83.6
| 83.6
| ### |
2017-Jul-03 Mon
| 0.87
| 0.875
| 0.84
| 0.84
|
|
| 11.7
| 11.7
| ### |
2017-Jun-30 Fri
| 0.87
| 0.87
| 0.83
| 0.86
|
|
| ###
| ###
| ### |
2017-Jun-29 Thu
| 0.855
| 0.88
| 0.85
| 0.875
|
|
| 83.7
| 83.7
| 0.1 |
2017-Jun-28 Wed
| 0.8
| 0.855
| ###
| 0.855
|
|
| ###
| ###
| ### |
2017-Jun-27 Tue
| ###
| ###
| ###
| 0.8
| 1,279,442
| 0
| 17.6
| 17.6
| 0.1 |
2017-Jun-26 Mon
| ###
| 0.81
| 0.785
| 0.81
|
|
| 88.3
| 88.3
| 0.1 |
2017-Jun-23 Fri
| ###
| 0.79
| ###
| 0.78
| 1,266,143
| 500,126
| 95.0
| 95.0
| 0.1 |
2017-Jun-22 Thu
| 0.775
| 0.775
| ###
| 0.75
| 1,338,642
| 518,723
| 10.8
| 10.8
| ### |
2017-Jun-21 Wed
| 0.8
| ###
| 0.76
| 0.775
| 1,175,747
| 446,783
| 11.5
| 11.5
| 0.1 |
2017-Jun-20 Tue
| 0.78
| 0.81
| 0.77
| 0.8
| 1,303,159
| ###
| ###
| ###
| 0.1 |
2017-Jun-19 Mon
| ###
| 0.85
| 0.755
| 0.78
|
|
| 4.5
| 4.5
| 0.1 |
2017-Jun-16 Fri
| 0.74
| 0.83
| 0.74
| 0.825
|
|
| ###
| ###
| 0.1 |
2017-Jun-15 Thu
| 0.7
| ###
| ###
| ###
| 2,985,473
| 0
| 95.2
| 95.2
| 0.0 |
2017-Jun-14 Wed
| ###
| 0.7
| ###
| ###
| 1,843,740
| ###
| 83.7
| 83.7
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| 0.645
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| 0.585
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| 0.587
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| 0.575
| ###
| 2,233,474
| 642,123
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-31 Wed
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-30 Tue
| ###
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
| 1,006,945
| 0
| 7.4
| 7.4
| 0.0 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
| 1,341,483
| 0
| 90.2
| 90.2
| 0.0 |
2017-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 3.0
| 3.0
| 0.0 |
2017-May-24 Wed
| ###
| 0.675
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-23 Tue
| 0.675
| 0.685
| ###
| ###
| 1,591,471
| 545,078
| 14.2
| 14.2
| 0.0 |
2017-May-22 Mon
| 0.685
| ###
| ###
| 0.675
|
|
| ###
| ###
| 0.0 |
2017-May-19 Fri
| ###
| 0.685
| 0.655
| ###
| 1,205,354
| 807,587
| 80.6
| 80.6
| 0.0 |
2017-May-18 Thu
| ###
| 0.682
| ###
| ###
| 1,043,927
| 355,979
| 15.9
| 15.9
| 0.0 |
2017-May-17 Wed
| ###
| 0.675
| ###
| 0.675
| 1,510,126
| ###
| 80.6
| 80.6
| 0.0 |
2017-May-16 Tue
| ###
| ###
| 0.657
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2017-May-15 Mon
| ###
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-12 Fri
| 0.7
| ###
| ###
| 0.675
|
|
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| ###
| ###
| 0.7
|
|
| 26.1
| 26.1
| ### |
2017-May-10 Wed
| ###
| 0.7
| 0.675
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2017-May-09 Tue
| 0.675
| ###
| ###
| 0.675
| 2,060,252
| 0
| ###
| ###
| 0.0 |
2017-May-08 Mon
| 0.655
| ###
| ###
| ###
| 1,659,277
| 0
| 78.4
| 78.4
| 0.0 |
2017-May-05 Fri
| ###
| ###
| 0.645
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
| 2,157,376
| 0
| ###
| ###
| 0.0 |
2017-May-03 Wed
| 0.7
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2017-May-02 Tue
| ###
| 0.7
| ###
| 0.7
| 11,013,275
| 3,854,646
| ###
| ###
| ### |
2017-May-01 Mon
| 0.78
| 0.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| 0.88
| 0.88
| ###
| 0.83
| 3,360,952
| ###
| ###
| ###
| ### |
2017-Apr-27 Thu
| ###
| ###
| 0.87
| 0.875
|
|
| 8.6
| 8.6
| 0.1 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
| 1,620,984
| 0
| 33.9
| 33.9
| 0.0 |
2017-Apr-24 Mon
| ###
| 0.922
| ###
| ###
| 1,809,174
| 834,029
| 87.3
| 87.3
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| 0.89
| 0.89
|
|
| 6.7
| 6.7
| ### |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
| 2,485,559
| 0
| 76.6
| 76.6
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| 0.885
| ###
| 4,164,859
| 1,842,950
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2017-Apr-12 Wed
| ###
| ###
| 1
| ###
| 888,923
| ###
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| ###
| 1.045
| ###
| ###
| 661,746
| ###
| 29.0
| 29.0
| 0.0 |
2017-Apr-10 Mon
| ###
| 1.045
| ###
| 1.025
| 1,294,679
| ###
| ###
| ###
| ### |
2017-Apr-07 Fri
| ###
| ###
| 1
| 1
| 20,199,644
| 10,099,822
| 23.6
| 23.6
| ### |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
| 6,135,146
| 0
| 15.8
| 15.8
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| 1.025
| 1.025
| 1,024,644
| ###
| ###
| ###
| ### |
2017-Apr-04 Tue
| ###
| ###
| 1.045
| 1.045
| 1,435,877
| 750,245
| 20.1
| 20.1
| 0.1 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| 1.085
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| 1.075
| 1.075
|
|
| ###
| ###
| ### |
2017-Mar-29 Wed
| 1.075
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2017-Mar-27 Mon
| 1.085
| 1.085
| ###
| ###
| 569,240
| ###
| 18.2
| 18.2
| 0.0 |
2017-Mar-24 Fri
| 1.055
| ###
| 1.055
| 1.085
| 699,877
| 369,185
| 88.9
| 88.9
| 0.1 |
2017-Mar-23 Thu
| ###
| 1.055
| ###
| 1.045
| 1,085,543
| 572,623
| 87.8
| 87.8
| 0.1 |
2017-Mar-22 Wed
| ###
| 1.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| 1.045
| 1.055
| 1
| ###
| 1,949,226
| 2,002,829
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| ###
| 1.075
| ###
| 1.045
| 1,128,987
| ###
| ###
| ###
| 0.1 |
2017-Mar-17 Fri
| ###
| ###
| ###
| ###
| 1,652,180
| 0
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| 1.055
| 1.055
|
|
| 10.1
| 10.1
| 0.1 |
2017-Mar-15 Wed
| ###
| ###
| 1.085
| 1.085
|
|
| 26.8
| 26.8
| 0.1 |
2017-Mar-14 Tue
| ###
| ###
| 1.085
| 1.085
| 1,094,273
| 593,643
| 10.7
| 10.7
| 0.1 |
2017-Mar-13 Mon
| 1.125
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2017-Mar-10 Fri
| 1.125
| 1.125
| ###
| ###
| 919,458
| ###
| 24.3
| 24.3
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
| 687,040
| 0
| 27.1
| 27.1
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
| 692,727
| 0
| 15.1
| 15.1
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2017-Mar-06 Mon
| 1.2
| 1.21
| ###
| ###
| 1,029,280
| ###
| 8.6
| 8.6
| 0.0 |
2017-Mar-03 Fri
| 1.185
| ###
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2017-Mar-02 Thu
| ###
| ###
| ###
| ###
| 894,589
| 0
| 81.6
| 81.6
| 0.0 |
2017-Mar-01 Wed
| ###
| 1.175
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2017-Feb-28 Tue
| ###
| ###
| 1.125
| ###
| 1,439,341
| 809,629
| 22.1
| 22.1
| 0.0 |
2017-Feb-27 Mon
| 1.175
| ###
| ###
| ###
| 2,732,081
| 0
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| ###
| ###
| 9,483,887
| 0
| 1.2
| 1.2
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| 1.375
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2017-Feb-22 Wed
| 1.4
| 1.4
| ###
| 1.385
|
|
| 26.5
| 26.5
| 0.1 |
2017-Feb-21 Tue
| 1.355
| ###
| 1.345
| ###
| 426,382
| 286,741
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| 1.375
| 1.375
| ###
| 1.355
| 555,923
| ###
| 25.8
| 25.8
| ### |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| ###
| 1.41
| ###
| ###
| 346,028
| 243,949
| 28.9
| 28.9
| 0.0 |
2017-Feb-15 Wed
| 1.4
| 1.41
| ###
| ###
| 479,050
| ###
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| ###
| 1.43
| ###
| 1.41
| 1,121,181
| 801,644
| ###
| ###
| ### |
2017-Feb-13 Mon
| ###
| 1.4
| ###
| ###
| 965,787
| 676,050
| 19.6
| 19.6
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| 1.345
| 1.385
| 695,380
| 467,643
| 87.1
| 87.1
| 0.1 |
2017-Feb-09 Thu
| 1.345
| 1.345
| ###
| ###
| 284,727
| 191,478
| 28.1
| 28.1
| 0.0 |
2017-Feb-08 Wed
| ###
| ###
| ###
| ###
| 4,092,444
| 0
| ###
| ###
| 0.0 |
2017-Feb-07 Tue
| 1.29
| ###
| 1.275
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| 1.26
| 1.29
|
|
| ###
| ###
| 0.1 |
2017-Feb-03 Fri
| ###
| ###
| ###
| ###
| 702,359
| 0
| 13.4
| 13.4
| 0.0 |
2017-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| 1.375
| ###
| ###
| ###
| 494,245
| 0
| 32.1
| 32.1
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| 1.355
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| ###
| 1.355
| 570,843
| 0
| 68.2
| 68.2
| ### |
2017-Jan-25 Wed
| ###
| ###
| ###
| 1.355
| 645,742
| 0
| ###
| ###
| ### |
2017-Jan-24 Tue
| 1.375
| ###
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| 1.375
| 1.375
|
|
| 32.7
| 32.7
| 0.1 |
2017-Jan-20 Fri
| 1.44
| 1.44
| 1.385
| ###
| 508,028
| 717,589
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| 1.47
| 1.47
| 1.43
| 1.44
|
|
| ###
| ###
| 0.1 |
2017-Jan-18 Wed
| 1.455
| ###
| 1.44
| 1.455
|
|
| ###
| ###
| ### |
2017-Jan-17 Tue
| 1.48
| 1.485
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2017-Jan-16 Mon
| 1.46
| 1.485
| 1.46
| ###
| 393,156
| 578,922
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| 1.455
| 1.5
| 1.45
| 1.46
| 436,350
| ###
| 79.3
| 79.3
| 0.1 |
2017-Jan-12 Thu
| 1.5
| 1.5
| 1.45
| 1.45
|
|
| 9.6
| 9.6
| ### |
2017-Jan-11 Wed
| 1.52
| 1.52
| ###
| ###
| 855,786
| ###
| ###
| ###
| 0.0 |
2017-Jan-10 Tue
| 1.52
| ###
| ###
| 1.52
| 447,124
| 0
| 75.7
| 75.7
| 0.1 |
2017-Jan-09 Mon
| 1.52
| 1.52
| 1.49
| 1.52
| 353,185
| 531,543
| 68.8
| 68.8
| 0.1 |
2017-Jan-06 Fri
| 1.51
| ###
| 1.49
| 1.49
|
|
| 17.7
| 17.7
| ### |
2017-Jan-05 Thu
| ###
| 1.51
| 1.5
| ###
| 441,825
| 664,946
| ###
| ###
| 0.0 |
2017-Jan-04 Wed
| 1.52
| 1.52
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2017-Jan-03 Tue
| 1.5
| 1.52
| 1.5
| ###
| 716,728
| 1,082,259
| ###
| ###
| 0.0 |
2016-Dec-30 Fri
| 1.485
| ###
| 1.48
| 1.485
| 308,184
| 228,056
| ###
| ###
| ### |
2016-Dec-29 Thu
| 1.48
| 1.5
| 1.48
| 1.49
|
|
| ###
| ###
| ### |
2016-Dec-28 Wed
| ###
| 1.5
| 1.47
| 1.48
|
|
| 16.9
| 16.9
| 0.1 |
2016-Dec-23 Fri
| 1.5
| 1.51
| 1.47
| 1.47
| 491,043
| 731,654
| ###
| ###
| ### |
2016-Dec-22 Thu
| 1.51
| 1.51
| 1.49
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2016-Dec-21 Wed
| ###
| 1.51
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2016-Dec-20 Tue
| 1.5
| 1.51
| 1.49
| ###
| 627,554
| ###
| ###
| ###
| 0.0 |
2016-Dec-19 Mon
| 1.49
| 1.51
| 1.47
| 1.48
|
|
| 30.6
| 30.6
| 0.1 |
2016-Dec-16 Fri
| 1.43
| 1.47
| 1.41
| 1.47
|
|
| 90.5
| 90.5
| ### |
2016-Dec-15 Thu
| 1.41
| 1.425
| 1.4
| 1.42
| 1,339,525
| 1,892,079
| 81.9
| 81.9
| ### |
2016-Dec-14 Wed
| 1.4
| 1.44
| 1.4
| 1.4
| 2,657,528
| 3,773,689
| 67.1
| 67.1
| ### |
2016-Dec-13 Tue
| ###
| ###
| ###
| ###
| 339,082
| 0
| 19.0
| 19.0
| 0.0 |
2016-Dec-12 Mon
| ###
| ###
| ###
| ###
| 1,147,583
| 0
| ###
| ###
| 0.0 |
2016-Dec-09 Fri
| ###
| 1.385
| ###
| 1.355
| 416,551
| ###
| ###
| ###
| ### |
2016-Dec-08 Thu
| ###
| 1.4
| 1.355
| ###
| 417,648
| ###
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2016-Dec-06 Tue
| ###
| ###
| ###
| ###
| 555,280
| 0
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| ###
| 1.355
| ###
| ###
| 435,884
| ###
| ###
| ###
| 0.0 |
2016-Dec-02 Fri
| ###
| ###
| ###
| ###
| 282,683
| 0
| 35.3
| 35.3
| 0.0 |
2016-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| 1.41
| 1.41
| ###
| ###
| 1,435,125
| ###
| 10.9
| 10.9
| 0.0 |
2016-Nov-29 Tue
| ###
| 1.445
| 1.385
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2016-Nov-28 Mon
| ###
| 1.47
| 1.42
| 1.44
| 961,754
| ###
| ###
| ###
| 0.1 |
2016-Nov-25 Fri
| 1.41
| ###
| ###
| 1.475
| 879,240
| 0
| ###
| ###
| 0.1 |
2016-Nov-24 Thu
| 1.41
| 1.42
| ###
| 1.4
|
|
| ###
| ###
| ### |
2016-Nov-23 Wed
| 1.43
| 1.44
| 1.4
| 1.42
| 841,343
| ###
| ###
| ###
| ### |
2016-Nov-22 Tue
| 1.41
| 1.45
| 1.41
| 1.43
| 566,948
| ###
| ###
| ###
| 0.1 |
2016-Nov-21 Mon
| 1.45
| 1.45
| ###
| 1.41
|
|
| 14.3
| 14.3
| ### |
2016-Nov-18 Fri
| 1.43
| 1.445
| 1.41
| 1.44
| 539,988
| ###
| 77.8
| 77.8
| 0.1 |
2016-Nov-17 Thu
| 1.42
| 1.44
| ###
| 1.43
|
|
| ###
| ###
| 0.1 |
2016-Nov-16 Wed
| 1.425
| 1.445
| ###
| 1.425
|
|
| 72.7
| 72.7
| ### |
2016-Nov-15 Tue
| 1.43
| 1.455
| 1.4
| 1.41
|
|
| 24.1
| 24.1
| ### |
2016-Nov-14 Mon
| 1.445
| 1.455
| 1.43
| 1.43
| 210,645
| 303,855
| ###
| ###
| 0.1 |
2016-Nov-11 Fri
| ###
| ###
| 1.42
| 1.44
| 652,478
| 463,259
| ###
| ###
| 0.1 |
2016-Nov-10 Thu
| 1.49
| 1.51
| 1.425
| 1.47
|
|
| ###
| ###
| ### |
2016-Nov-09 Wed
| 1.56
| 1.57
| 1.445
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| 1.5
| 1.55
| 1.5
| 1.55
|
|
| ###
| ###
| ### |
2016-Nov-07 Mon
| 1.45
| 1.49
| 1.45
| 1.485
| 347,458
| ###
| ###
| ###
| ### |
2016-Nov-04 Fri
| 1.5
| 1.5
| 1.44
| 1.46
| 760,352
| ###
| ###
| ###
| 0.1 |
2016-Nov-03 Thu
| ###
| ###
| ###
| 1.49
|
|
| 95.7
| 95.7
| ### |
2016-Nov-02 Wed
| 1.47
| 1.475
| ###
| 1.42
| 1,543,526
| 1,138,350
| 16.5
| 16.5
| ### |
2016-Nov-01 Tue
| 1.45
| 1.485
| 1.44
| 1.48
| 425,548
| ###
| 88.4
| 88.4
| 0.1 |
2016-Oct-31 Mon
| 1.52
| 1.52
| ###
| 1.455
| 1,303,259
| 990,476
| ###
| ###
| ### |
2016-Oct-28 Fri
| 1.53
| 1.57
| 1.5
| 1.55
| 1,022,248
| 1,569,150
| ###
| ###
| ### |
2016-Oct-27 Thu
| 1.54
| 1.55
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2016-Oct-26 Wed
| 1.57
| 1.57
| ###
| 1.55
|
|
| 32.2
| 32.2
| ### |
2016-Oct-25 Tue
| 1.56
| ###
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2016-Oct-24 Mon
| 1.58
| ###
| 1.55
| 1.555
|
|
| ###
| ###
| ### |
2016-Oct-21 Fri
| 1.57
| 1.625
| ###
| 1.59
| 606,326
| ###
| 83.4
| 83.4
| ### |
2016-Oct-20 Thu
| 1.59
| ###
| ###
| 1.58
|
|
| 22.7
| 22.7
| 0.1 |
2016-Oct-19 Wed
| ###
| ###
| 1.575
| 1.585
| 241,884
| 190,483
| 17.0
| 17.0
| ### |
2016-Oct-18 Tue
| 1.59
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-17 Mon
| ###
| ###
| 1.56
| 1.59
|
|
| 88.3
| 88.3
| ### |
2016-Oct-14 Fri
| ###
| ###
| 1.57
| 1.575
| 360,286
| 282,824
| ###
| ###
| 0.1 |
2016-Oct-13 Thu
| ###
| ###
| ###
| ###
| 197,585
| 0
| ###
| ###
| 0.0 |
2016-Oct-12 Wed
| ###
| 1.645
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2016-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2016-Oct-10 Mon
| ###
| ###
| 1.585
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2016-Oct-07 Fri
| 1.625
| 1.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-06 Thu
| ###
| 1.655
| ###
| ###
| 210,242
| 173,975
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| ###
| 1.655
| ###
| 1.645
| 2,619,877
| 2,167,948
| 38.6
| 38.6
| 0.1 |
2016-Oct-04 Tue
| ###
| 1.655
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2016-Oct-03 Mon
| ###
| 1.652
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2016-Sep-30 Fri
| ###
| ###
| 1.625
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| ###
| 1.655
| 1.625
| ###
| 551,427
| 904,340
| 18.5
| 18.5
| 0.0 |
2016-Sep-28 Wed
| ###
| ###
| ###
| ###
| 721,752
| 0
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| ###
| 1.675
| 1.655
| 1.655
| 289,986
| 482,826
| 31.3
| 31.3
| 0.1 |
2016-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-23 Fri
| 1.72
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|