End of day Prices (full format), 600 Days for (REG) REGIS HEALTHCARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.05 |
2019-Jul-22 Mon
| 2.7
| 2.8
| ###
| 2.76
| 308,622
| 432,070
| ###
| ###
| 0.2 |
2019-Jul-19 Fri
| 2.7
| 2.72
| ###
| 2.7
| 146,071
| 198,656
| 59.0
| 59.0
| 0.2 |
2019-Jul-18 Thu
| ###
| 2.71
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2019-Jul-17 Wed
| 2.71
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| 2.73
| 2.73
| ###
| 2.71
|
|
| 25.9
| 25.9
| ### |
2019-Jul-15 Mon
| 2.7
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| 2.73
| ###
| 2.7
| 331,182
| ###
| ###
| ###
| 0.2 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
| 195,642
| 0
| 82.4
| 82.4
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| 2.56
| 2.58
|
|
| 24.5
| 24.5
| 0.2 |
2019-Jul-09 Tue
| ###
| ###
| 2.59
| ###
| 200,754
| 259,976
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| ###
| ###
| 290,086
| 0
| 27.8
| 27.8
| 0.0 |
2019-Jul-05 Fri
| 2.7
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| 2.7
| 2.77
| ###
| 2.7
| 175,385
| ###
| 64.0
| 64.0
| 0.2 |
2019-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| ###
| 2.7
| ###
| ###
| 172,373
| ###
| 16.3
| 16.3
| 0.0 |
2019-Jul-01 Mon
| ###
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2019-Jun-28 Fri
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| 2.59
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| 2.59
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2019-Jun-25 Tue
| 2.7
| 2.74
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2019-Jun-24 Mon
| 2.77
| 2.77
| ###
| 2.71
|
|
| ###
| ###
| ### |
2019-Jun-21 Fri
| 2.84
| 2.84
| 2.72
| 2.77
| 513,157
| 1,426,576
| ###
| ###
| 0.2 |
2019-Jun-20 Thu
| 2.72
| 2.79
| ###
| 2.78
|
|
| ###
| ###
| 0.2 |
2019-Jun-19 Wed
| ###
| 2.71
| ###
| 2.71
| 669,185
| 906,745
| ###
| ###
| ### |
2019-Jun-18 Tue
| 2.58
| ###
| 2.575
| ###
| 207,754
| 267,483
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| ###
| ###
| 2.52
| 2.56
| 278,789
| 351,274
| 24.7
| 24.7
| 0.2 |
2019-Jun-14 Fri
| ###
| ###
| 2.55
| 2.57
|
|
| 17.6
| 17.6
| ### |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
| 222,788
| 0
| 79.4
| 79.4
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| 2.56
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2019-Jun-11 Tue
| 2.59
| ###
| 2.5
| 2.59
| 566,247
| ###
| 66.0
| 66.0
| 0.2 |
2019-Jun-07 Fri
| 2.53
| ###
| 2.53
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2019-Jun-06 Thu
| 2.74
| 2.79
| 2.45
| 2.56
| 3,462,355
| 9,071,370
| 5.3
| 5.3
| 0.2 |
2019-Jun-05 Wed
| 2.86
| ###
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2019-Jun-04 Tue
| ###
| ###
| 2.86
| 2.88
| 275,326
| ###
| ###
| ###
| 0.2 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
| 71,072
| 0
| 30.0
| 30.0
| 0.0 |
2019-May-31 Fri
| ###
| ###
| 2.975
| ###
| 116,222
| 172,880
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2019-May-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
| 107,847
| 0
| ###
| ###
| 0.0 |
2019-May-16 Thu
| ###
| ###
| ###
| ###
| 72,372
| 0
| 27.2
| 27.2
| 0.0 |
2019-May-15 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2019-May-14 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-13 Mon
| ###
| 3.25
| ###
| 3.23
|
|
| 88.1
| 88.1
| ### |
2019-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| 3.24
| ###
| ###
| 131,349
| 212,785
| 22.7
| 22.7
| 0.0 |
2019-May-08 Wed
| 3.2
| 3.22
| ###
| ###
| 193,259
| 311,146
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| 3.22
| ###
| ###
| 179,554
| 289,081
| ###
| ###
| 0.0 |
2019-May-06 Mon
| 3.27
| 3.27
| 3.175
| 3.2
| 112,472
| 362,441
| ###
| ###
| 0.2 |
2019-May-03 Fri
| 3.26
| 3.29
| 3.23
| 3.27
| 129,046
| 420,689
| ###
| ###
| ### |
2019-May-02 Thu
| ###
| 3.4
| 3.23
| 3.27
| 141,985
| 470,680
| 24.8
| 24.8
| ### |
2019-May-01 Wed
| ###
| ###
| 3.29
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2019-Apr-30 Tue
| ###
| 3.4
| 3.325
| ###
| 318,371
| 1,070,522
| 83.4
| 83.4
| 0.0 |
2019-Apr-29 Mon
| 3.27
| ###
| 3.255
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2019-Apr-26 Fri
| 3.28
| 3.29
| 3.23
| 3.27
|
|
| 31.1
| 31.1
| ### |
2019-Apr-24 Wed
| 3.29
| ###
| 3.23
| 3.27
| 92,248
| 148,980
| 26.6
| 26.6
| ### |
2019-Apr-23 Tue
| 3.24
| ###
| 3.22
| 3.27
|
|
| 77.1
| 77.1
| ### |
2019-Apr-18 Thu
| ###
| ###
| 3.22
| 3.22
| 147,741
| ###
| ###
| ###
| 0.2 |
2019-Apr-17 Wed
| ###
| ###
| 3.26
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2019-Apr-15 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| 3.41
| ###
| ###
| 208,686
| ###
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| 3.43
| 3.45
| ###
| ###
| 140,184
| ###
| 20.9
| 20.9
| 0.0 |
2019-Apr-10 Wed
| 3.42
| 3.43
| 3.385
| 3.41
|
|
| 30.9
| 30.9
| ### |
2019-Apr-09 Tue
| 3.43
| 3.44
| ###
| 3.41
|
|
| 29.4
| 29.4
| ### |
2019-Apr-08 Mon
| 3.4
| 3.48
| 3.4
| 3.43
| 127,378
| 438,180
| 76.2
| 76.2
| 0.2 |
2019-Apr-05 Fri
| 3.49
| 3.49
| ###
| 3.45
|
|
| 22.2
| 22.2
| ### |
2019-Apr-04 Thu
| 3.42
| 3.47
| ###
| 3.41
|
|
| ###
| ###
| ### |
2019-Apr-03 Wed
| 3.46
| 3.49
| 3.4
| 3.45
| 214,343
| ###
| 30.0
| 30.0
| ### |
2019-Apr-02 Tue
| 3.43
| 3.45
| ###
| 3.44
| 161,157
| ###
| ###
| ###
| 0.2 |
2019-Apr-01 Mon
| 3.47
| 3.48
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2019-Mar-29 Fri
| 3.29
| 3.46
| 3.25
| 3.44
|
|
| 92.7
| 92.7
| 0.2 |
2019-Mar-28 Thu
| ###
| 3.25
| ###
| 3.25
| 443,046
| 719,949
| ###
| ###
| 0.2 |
2019-Mar-27 Wed
| ###
| 3.25
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2019-Mar-26 Tue
| ###
| 3.45
| ###
| 3.21
| 566,649
| ###
| ###
| ###
| ### |
2019-Mar-25 Mon
| 3.5
| 3.5
| ###
| ###
| 354,485
| 620,348
| 13.9
| 13.9
| 0.0 |
2019-Mar-22 Fri
| ###
| 3.5
| ###
| 3.5
| 383,184
| 670,572
| 95.4
| 95.4
| 0.3 |
2019-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2019-Mar-20 Wed
| 3.25
| ###
| 3.2
| ###
| 429,985
| 687,976
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| 3.28
| 3.145
| 3.22
|
|
| 88.3
| 88.3
| 0.2 |
2019-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| 3.045
| ###
| 888,576
| 1,352,856
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| ###
| ###
| 500,527
| 0
| 85.4
| 85.4
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
| 746,445
| 0
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| ###
| ###
| 172,558
| 0
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| ###
| 3.185
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2019-Mar-07 Thu
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2019-Mar-05 Tue
| 3.23
| 3.23
| ###
| ###
| 514,380
| 830,723
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| 3.2
| 3.25
| ###
| 3.2
| 512,087
| 832,141
| ###
| ###
| 0.2 |
2019-Mar-01 Fri
| ###
| 3.22
| ###
| ###
| 407,082
| ###
| 69.7
| 69.7
| 0.0 |
2019-Feb-28 Thu
| 3.2
| 3.21
| ###
| 3.21
| 353,679
| 567,654
| 72.4
| 72.4
| ### |
2019-Feb-27 Wed
| ###
| 3.22
| ###
| ###
| 204,524
| 329,283
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| ###
| ###
| 284,472
| 0
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| ###
| 3.2
| ###
| ###
| 698,188
| ###
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| 3.2
| 723,047
| 0
| 5.9
| 5.9
| 0.2 |
2019-Feb-21 Thu
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| 3.4
| 3.4
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| 3.28
| ###
| 285,825
| 468,753
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| ###
| ###
| 3.27
| ###
| 253,986
| ###
| 82.5
| 82.5
| 0.0 |
2019-Feb-15 Fri
| 3.2
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| 3.23
| ###
| 3.23
|
|
| 86.6
| 86.6
| ### |
2019-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2019-Feb-11 Mon
| ###
| 3.24
| ###
| 3.21
|
|
| ###
| ###
| ### |
2019-Feb-08 Fri
| 3
| ###
| ###
| ###
| 272,826
| 0
| 79.8
| 79.8
| 0.0 |
2019-Feb-07 Thu
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2019-Feb-06 Wed
| ###
| ###
| ###
| 3
|
|
| 85.7
| 85.7
| 0.2 |
2019-Feb-04 Mon
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 106,581
| 0
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2019-Jan-30 Wed
| ###
| 3
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| 2.86
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| 2.74
| 2.86
| 2.72
| 2.86
|
|
| 92.6
| 92.6
| 0.2 |
2019-Jan-10 Thu
| 2.74
| 2.8
| 2.72
| 2.78
|
|
| ###
| ###
| 0.2 |
2019-Jan-09 Wed
| ###
| 2.74
| ###
| 2.72
|
|
| 80.4
| 80.4
| 0.2 |
2019-Jan-04 Fri
| 2.74
| 2.74
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2019-Jan-03 Thu
| 2.71
| 2.75
| 2.71
| 2.74
| 110,147
| ###
| ###
| ###
| 0.2 |
2019-Jan-02 Wed
| ###
| 2.745
| ###
| 2.74
| 198,347
| ###
| ###
| ###
| 0.2 |
2018-Dec-28 Fri
| 2.56
| ###
| 2.54
| 2.56
|
|
| ###
| ###
| 0.2 |
2018-Dec-27 Thu
| 2.48
| ###
| 2.48
| 2.57
|
|
| 87.5
| 87.5
| ### |
2018-Dec-20 Thu
| 2.55
| ###
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
2018-Dec-19 Wed
| 2.52
| ###
| 2.51
| ###
| 407,277
| ###
| ###
| ###
| 0.0 |
2018-Dec-14 Fri
| ###
| 2.73
| ###
| 2.73
| 337,589
| ###
| ###
| ###
| ### |
2018-Dec-13 Thu
| ###
| ###
| 2.53
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2018-Dec-12 Wed
| 2.51
| ###
| 2.46
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| 2.53
| 2.59
| 2.49
| 2.51
|
|
| ###
| ###
| ### |
2018-Dec-10 Mon
| 2.5
| 2.57
| 2.46
| 2.51
|
|
| 88.1
| 88.1
| ### |
2018-Dec-07 Fri
| 2.56
| 2.625
| 2.48
| 2.51
|
|
| ###
| ###
| ### |
2018-Dec-06 Thu
| 2.59
| ###
| 2.545
| 2.55
|
|
| 25.2
| 25.2
| 0.2 |
2018-Dec-05 Wed
| 2.71
| 2.73
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2018-Dec-04 Tue
| 2.71
| 2.74
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2018-Dec-03 Mon
| 2.75
| 2.77
| 2.7
| 2.7
|
|
| 17.1
| 17.1
| 0.2 |
2018-Nov-30 Fri
| ###
| 2.75
| 2.59
| 2.75
|
|
| ###
| ###
| ### |
2018-Nov-29 Thu
| 2.59
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| 2.57
| ###
| 198,086
| 254,540
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| 2.7
| 2.7
| ###
| ###
| 321,576
| 434,127
| 16.9
| 16.9
| 0.0 |
2018-Nov-09 Fri
| 2.56
| 2.71
| 2.56
| 2.7
|
|
| ###
| ###
| 0.2 |
2018-Nov-08 Thu
| 2.49
| 2.57
| 2.45
| 2.54
|
|
| 86.4
| 86.4
| ### |
2018-Nov-07 Wed
| 2.45
| 2.52
| 2.43
| 2.47
|
|
| 73.2
| 73.2
| ### |
2018-Nov-06 Tue
| 2.55
| 2.55
| 2.43
| 2.48
|
|
| 10.6
| 10.6
| 0.2 |
2018-Nov-05 Mon
| 2.52
| 2.55
| 2.47
| 2.5
|
|
| 30.6
| 30.6
| 0.2 |
2018-Nov-02 Fri
| 2.5
| 2.53
| 2.45
| 2.47
| 612,781
| 1,525,824
| ###
| ###
| ### |
2018-Nov-01 Thu
| 2.43
| 2.46
| 2.41
| 2.46
|
|
| ###
| ###
| 0.2 |
2018-Oct-31 Wed
| 2.45
| 2.5
| ###
| 2.4
|
|
| 16.6
| 16.6
| ### |
2018-Oct-30 Tue
| ###
| 2.44
| ###
| 2.42
| 1,449,456
| ###
| ###
| ###
| 0.2 |
2018-Oct-29 Mon
| 2.45
| 2.45
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2018-Oct-26 Fri
| 2.46
| 2.47
| ###
| 2.4
|
|
| ###
| ###
| ### |
2018-Oct-25 Thu
| 2.45
| ###
| 2.43
| 2.47
|
|
| 85.8
| 85.8
| ### |
2018-Oct-24 Wed
| ###
| ###
| 2.51
| 2.52
|
|
| 16.9
| 16.9
| ### |
2018-Oct-23 Tue
| ###
| ###
| 2.54
| 2.56
|
|
| ###
| ###
| 0.2 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| 2.58
| ###
| 441,124
| 569,049
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2018-Oct-17 Wed
| 2.58
| ###
| 2.57
| ###
| 514,129
| 660,655
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| 2.53
| 2.53
| 1,017,756
| ###
| ###
| ###
| ### |
2018-Oct-15 Mon
| 2.77
| 2.77
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2018-Oct-12 Fri
| 2.72
| 2.78
| ###
| 2.71
| 1,002,458
| ###
| ###
| ###
| ### |
2018-Oct-11 Thu
| 2.75
| 2.785
| 2.71
| 2.73
| 554,656
| ###
| ###
| ###
| ### |
2018-Oct-10 Wed
| 2.81
| 2.82
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2018-Oct-09 Tue
| 2.82
| 2.82
| 2.75
| 2.8
| 1,003,024
| 2,793,421
| 38.9
| 38.9
| 0.2 |
2018-Oct-08 Mon
| 2.83
| 2.83
| 2.77
| 2.8
| 273,245
| 765,086
| ###
| ###
| 0.2 |
2018-Oct-05 Fri
| 2.85
| 2.85
| 2.79
| 2.82
|
|
| 22.9
| 22.9
| ### |
2018-Oct-04 Thu
| 2.85
| ###
| 2.81
| 2.85
| 584,923
| ###
| ###
| ###
| ### |
2018-Oct-03 Wed
| 2.89
| ###
| 2.82
| 2.87
|
|
| ###
| ###
| ### |
2018-Oct-02 Tue
| 2.82
| 2.89
| 2.79
| 2.87
| 503,640
| ###
| 88.0
| 88.0
| ### |
2018-Oct-01 Mon
| ###
| ###
| 2.81
| 2.85
| 255,653
| ###
| 15.1
| 15.1
| ### |
2018-Sep-28 Fri
| ###
| ###
| 2.89
| 2.89
|
|
| 22.3
| 22.3
| ### |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
| 593,755
| 0
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| 2.88
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| 2.87
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2018-Sep-21 Fri
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| 3
| ###
| ###
| ###
| 1,419,421
| 0
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| 3
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2018-Sep-18 Tue
| ###
| 3.28
| ###
| ###
| 3,057,285
| 5,013,947
| 81.1
| 81.1
| 0.0 |
2018-Sep-17 Mon
| ###
| 3.25
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2018-Sep-14 Fri
| ###
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| 3.54
| ###
| 2,331,520
| ###
| 14.5
| 14.5
| 0.0 |
2018-Sep-12 Wed
| 3.72
| 3.82
| ###
| 3.7
|
|
| 28.5
| 28.5
| 0.3 |
2018-Sep-11 Tue
| 3.55
| 3.72
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| 3.58
| ###
| 3.58
| ###
| 845,023
| ###
| 86.3
| 86.3
| 0.0 |
2018-Sep-07 Fri
| 3.47
| ###
| 3.4
| 3.56
| 877,675
| 1,492,047
| 88.4
| 88.4
| 0.3 |
2018-Sep-06 Thu
| 3.4
| 3.52
| 3.4
| 3.5
| 1,026,443
| ###
| ###
| ###
| 0.3 |
2018-Sep-05 Wed
| ###
| 3.52
| ###
| 3.51
| 760,074
| ###
| ###
| ###
| ### |
2018-Sep-04 Tue
| 3.29
| ###
| 3.29
| ###
| 689,943
| 1,134,956
| 85.3
| 85.3
| 0.0 |
2018-Sep-03 Mon
| 3.49
| 3.51
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| ###
| 3.56
| ###
| 3.5
|
|
| 90.6
| 90.6
| 0.3 |
2018-Aug-30 Thu
| ###
| 3.58
| ###
| 3.55
|
|
| 93.0
| 93.0
| ### |
2018-Aug-29 Wed
| 3.45
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| 3.4
| 3.54
| ###
| 3.45
| 838,841
| 1,484,748
| 81.4
| 81.4
| ### |
2018-Aug-27 Mon
| 3.5
| 3.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| 3.53
| 3.54
| 3.45
| 3.45
|
|
| 16.8
| 16.8
| ### |
2018-Aug-23 Thu
| 3.53
| 3.55
| 3.45
| 3.47
| 150,550
| 526,925
| 21.6
| 21.6
| 0.2 |
2018-Aug-22 Wed
| 3.52
| 3.56
| 3.5
| 3.54
|
|
| 73.6
| 73.6
| 0.3 |
2018-Aug-21 Tue
| 3.5
| 3.55
| 3.46
| 3.52
|
|
| ###
| ###
| ### |
2018-Aug-20 Mon
| 3.45
| 3.48
| 3.4
| 3.47
| 128,072
| ###
| ###
| ###
| 0.2 |
2018-Aug-17 Fri
| 3.44
| 3.5
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2018-Aug-16 Thu
| 3.41
| 3.45
| 3.4
| 3.44
|
|
| 80.5
| 80.5
| 0.2 |
2018-Aug-15 Wed
| ###
| 3.46
| ###
| 3.43
| 98,744
| 170,827
| ###
| ###
| 0.2 |
2018-Aug-14 Tue
| ###
| 3.43
| ###
| 3.4
|
|
| 80.0
| 80.0
| 0.2 |
2018-Aug-13 Mon
| 3.4
| 3.4
| ###
| ###
| 203,481
| ###
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
| 193,424
| 0
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| 3.44
| 3.44
| ###
| ###
| 183,046
| ###
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| 3.42
| 3.48
| ###
| 3.45
| 350,580
| ###
| ###
| ###
| ### |
2018-Aug-07 Tue
| 3.47
| 3.48
| 3.41
| 3.42
|
|
| 24.9
| 24.9
| 0.2 |
2018-Aug-06 Mon
| 3.42
| 3.48
| 3.42
| 3.46
|
|
| ###
| ###
| 0.2 |
2018-Aug-03 Fri
| 3.46
| 3.5
| 3.43
| 3.44
|
|
| ###
| ###
| 0.2 |
2018-Aug-02 Thu
| 3.48
| 3.48
| 3.43
| 3.47
|
|
| ###
| ###
| 0.2 |
2018-Aug-01 Wed
| 3.42
| 3.49
| 3.41
| 3.46
|
|
| ###
| ###
| 0.2 |
2018-Jul-31 Tue
| 3.45
| 3.5
| 3.44
| 3.47
| 168,049
| ###
| ###
| ###
| 0.2 |
2018-Jul-30 Mon
| 3.46
| 3.48
| 3.43
| 3.46
|
|
| 72.5
| 72.5
| 0.2 |
2018-Jul-27 Fri
| 3.43
| 3.51
| 3.42
| 3.5
| 293,648
| ###
| 85.1
| 85.1
| 0.3 |
2018-Jul-26 Thu
| 3.44
| 3.46
| 3.42
| 3.44
| 255,957
| ###
| 70.1
| 70.1
| 0.2 |
2018-Jul-25 Wed
| 3.51
| 3.51
| 3.44
| 3.44
|
|
| 17.8
| 17.8
| 0.2 |
2018-Jul-24 Tue
| 3.54
| 3.54
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2018-Jul-23 Mon
| 3.52
| 3.54
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2018-Jul-20 Fri
| 3.49
| 3.54
| 3.49
| 3.52
|
|
| ###
| ###
| ### |
2018-Jul-19 Thu
| 3.54
| 3.54
| 3.48
| 3.5
| 263,527
| 924,979
| 22.5
| 22.5
| 0.3 |
2018-Jul-18 Wed
| 3.45
| 3.57
| 3.43
| 3.5
|
|
| 84.1
| 84.1
| 0.3 |
2018-Jul-17 Tue
| ###
| 3.43
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2018-Jul-16 Mon
| 3.42
| 3.44
| ###
| ###
| 243,647
| 419,072
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| 3.44
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2018-Jul-12 Thu
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| 3.41
| 3.45
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2018-Jul-10 Tue
| 3.43
| 3.45
| ###
| 3.41
|
|
| 30.2
| 30.2
| ### |
2018-Jul-09 Mon
| ###
| 3.475
| ###
| 3.41
|
|
| ###
| ###
| ### |
2018-Jul-06 Fri
| ###
| ###
| 3.25
| ###
| 416,755
| 677,226
| 81.9
| 81.9
| 0.0 |
2018-Jul-05 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| 3.41
| ###
| ###
| 249,954
| 426,171
| 33.7
| 33.7
| 0.0 |
2018-Jul-03 Tue
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| 3.29
| ###
| 3.27
| ###
| 653,728
| 1,068,845
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| 3.24
| ###
| ###
| 3.28
| 802,159
| 0
| 76.0
| 76.0
| 0.2 |
2018-Jun-28 Thu
| ###
| ###
| ###
| 3.23
|
|
| ###
| ###
| ### |
2018-Jun-27 Wed
| 3.28
| ###
| 3.27
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2018-Jun-26 Tue
| 3.26
| 3.28
| 3.23
| 3.28
| 619,940
| ###
| ###
| ###
| 0.2 |
2018-Jun-25 Mon
| ###
| ###
| 3.27
| 3.29
| 284,126
| 464,546
| ###
| ###
| ### |
2018-Jun-22 Fri
| 3.24
| ###
| 3.23
| ###
| 1,806,320
| ###
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| 3.25
| ###
| 3.24
| 3.25
| 817,359
| 1,324,121
| ###
| ###
| 0.2 |
2018-Jun-20 Wed
| 3.25
| ###
| 3.23
| 3.25
|
|
| 67.4
| 67.4
| 0.2 |
2018-Jun-19 Tue
| ###
| ###
| 3.2
| 3.24
|
|
| 21.4
| 21.4
| ### |
2018-Jun-18 Mon
| ###
| ###
| 3.255
| 3.27
| 639,242
| ###
| ###
| ###
| ### |
2018-Jun-15 Fri
| ###
| 3.375
| ###
| ###
| 788,044
| 1,329,824
| 68.9
| 68.9
| 0.0 |
2018-Jun-14 Thu
| ###
| 3.4
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2018-Jun-13 Wed
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| 3.46
| 3.47
| ###
| ###
| 617,173
| ###
| 20.9
| 20.9
| 0.0 |
2018-Jun-08 Fri
| 3.46
| 3.55
| ###
| 3.4
|
|
| 19.5
| 19.5
| 0.2 |
2018-Jun-07 Thu
| 3.46
| 3.53
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
2018-Jun-06 Wed
| 3.57
| 3.58
| 3.43
| 3.45
| 1,022,955
| 3,585,457
| ###
| ###
| ### |
2018-Jun-05 Tue
| ###
| ###
| 3.52
| 3.57
| 1,177,681
| ###
| ###
| ###
| 0.3 |
2018-Jun-04 Mon
| 3.71
| 3.71
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| 3.74
| 3.82
| 3.74
| 3.8
| 184,879
| 698,842
| ###
| ###
| ### |
2018-May-31 Thu
| 3.74
| 3.79
| 3.71
| 3.71
| 932,359
| 3,496,346
| 25.5
| 25.5
| ### |
2018-May-30 Wed
| 3.72
| 3.77
| 3.72
| 3.73
|
|
| 73.2
| 73.2
| ### |
2018-May-29 Tue
| 3.75
| 3.78
| 3.72
| 3.74
| 151,648
| 568,680
| ###
| ###
| 0.3 |
2018-May-28 Mon
| 3.8
| 3.86
| 3.78
| 3.8
|
|
| ###
| ###
| ### |
2018-May-25 Fri
| 3.75
| 3.89
| 3.74
| 3.85
| 273,470
| 1,043,288
| ###
| ###
| 0.3 |
2018-May-24 Thu
| 3.75
| 3.79
| 3.71
| 3.77
|
|
| ###
| ###
| ### |
2018-May-23 Wed
| 3.78
| 3.81
| 3.72
| 3.76
| 386,847
| 1,456,478
| ###
| ###
| 0.3 |
2018-May-22 Tue
| 3.81
| 3.84
| 3.76
| 3.78
|
|
| ###
| ###
| 0.3 |
2018-May-21 Mon
| 3.84
| 3.89
| 3.81
| 3.84
| 206,359
| 794,482
| 70.1
| 70.1
| 0.3 |
2018-May-18 Fri
| ###
| ###
| 3.81
| 3.81
| 296,540
| ###
| ###
| ###
| 0.3 |
2018-May-17 Thu
| ###
| ###
| 3.89
| ###
| 293,754
| 571,351
| 26.3
| 26.3
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
| 270,570
| 0
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| ###
| 448,683
| 0
| ###
| ###
| 0.0 |
2018-May-09 Wed
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| ###
| 4
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2018-May-07 Mon
| ###
| ###
| 3.87
| ###
| 463,471
| ###
| 89.7
| 89.7
| 0.0 |
2018-May-04 Fri
| 3.88
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| 3.88
| ###
| ###
| 3.87
| 202,575
| 0
| 34.2
| 34.2
| ### |
2018-May-02 Wed
| 3.85
| ###
| 3.84
| 3.89
|
|
| 78.8
| 78.8
| 0.3 |
2018-May-01 Tue
| 3.86
| 3.88
| 3.81
| 3.85
| 99,120
| ###
| 36.0
| 36.0
| 0.3 |
2018-Apr-30 Mon
| 3.79
| 3.83
| 3.75
| 3.83
|
|
| 78.2
| 78.2
| ### |
2018-Apr-27 Fri
| 3.84
| ###
| 3.78
| 3.79
| 247,129
| 467,073
| 22.8
| 22.8
| ### |
2018-Apr-26 Thu
| 3.74
| 3.86
| 3.7
| 3.85
| 847,478
| ###
| 89.7
| 89.7
| 0.3 |
2018-Apr-24 Tue
| ###
| 3.74
| ###
| 3.72
|
|
| 87.4
| 87.4
| 0.3 |
2018-Apr-23 Mon
| 3.7
| 3.76
| ###
| 3.72
|
|
| 79.1
| 79.1
| 0.3 |
2018-Apr-20 Fri
| ###
| ###
| 3.57
| ###
| 147,170
| ###
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| ###
| 3.7
| 3.53
| 3.57
| 2,366,975
| ###
| ###
| ###
| 0.3 |
2018-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| ###
| 3.79
| ###
| ###
| 115,679
| ###
| 70.4
| 70.4
| 0.0 |
2018-Apr-16 Mon
| ###
| 3.76
| ###
| ###
| 108,881
| ###
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| 3.7
| 3.75
| ###
| 3.71
| 125,447
| ###
| 68.5
| 68.5
| ### |
2018-Apr-12 Thu
| 3.75
| 3.8
| ###
| 3.76
| 198,353
| 376,870
| ###
| ###
| 0.3 |
2018-Apr-11 Wed
| ###
| 3.79
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2018-Apr-10 Tue
| ###
| 3.75
| ###
| 3.72
|
|
| 89.3
| 89.3
| 0.3 |
2018-Apr-09 Mon
| ###
| ###
| 3.56
| ###
| 252,259
| 449,021
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| 3.59
| ###
| 184,857
| ###
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| ###
| ###
| 319,377
| 0
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| ###
| ###
| 3.55
| ###
| 252,785
| ###
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| 3.55
| ###
| 3.55
| ###
| 235,029
| 417,176
| 82.6
| 82.6
| 0.0 |
2018-Mar-29 Thu
| ###
| 3.74
| ###
| ###
| 222,376
| 415,843
| 80.2
| 80.2
| 0.0 |
2018-Mar-28 Wed
| ###
| 3.7
| ###
| 3.7
| 309,778
| 573,089
| 81.6
| 81.6
| 0.3 |
2018-Mar-27 Tue
| 3.58
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| ###
| 3.71
| 3.53
| 3.57
| 149,921
| ###
| 25.5
| 25.5
| 0.3 |
2018-Mar-23 Fri
| ###
| ###
| 3.56
| 3.59
|
|
| 16.0
| 16.0
| ### |
2018-Mar-22 Thu
| ###
| 3.73
| 3.56
| 3.72
| 529,549
| ###
| ###
| ###
| 0.3 |
2018-Mar-21 Wed
| 3.71
| 3.77
| ###
| ###
| 310,625
| 585,528
| 25.0
| 25.0
| 0.0 |
2018-Mar-20 Tue
| 3.73
| 3.76
| ###
| 3.71
| 320,349
| 602,256
| 31.0
| 31.0
| ### |
2018-Mar-19 Mon
| 3.7
| 3.8
| ###
| 3.7
| 400,921
| 761,749
| 74.3
| 74.3
| 0.3 |
2018-Mar-16 Fri
| 3.75
| 3.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| 3.78
| 3.81
| 3.75
| 3.75
|
|
| 26.2
| 26.2
| 0.3 |
2018-Mar-14 Wed
| 3.89
| ###
| 3.79
| 3.8
|
|
| 14.7
| 14.7
| ### |
2018-Mar-13 Tue
| ###
| ###
| 3.78
| 3.83
|
|
| 20.4
| 20.4
| ### |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| ###
| 230,074
| 0
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| 3.945
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| 4
| 569,022
| 0
| ###
| ###
| 0.3 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
| 208,429
| 0
| 77.8
| 77.8
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
| 924,129
| 0
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| ###
| 4.2
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
| 403,975
| 0
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| 3.88
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| 3.8
| 3.88
| 3.77
| 3.8
|
|
| 68.7
| 68.7
| ### |
2018-Feb-21 Wed
| 3.77
| 3.8
| 3.74
| 3.76
|
|
| ###
| ###
| 0.3 |
2018-Feb-20 Tue
| 3.79
| 3.8
| 3.75
| 3.77
|
|
| 31.3
| 31.3
| ### |
2018-Feb-19 Mon
| 3.77
| ###
| 3.74
| 3.77
| 501,449
| ###
| ###
| ###
| ### |
2018-Feb-16 Fri
| 3.81
| 3.85
| 3.7
| 3.77
| 701,821
| 2,649,374
| ###
| ###
| ### |
2018-Feb-15 Thu
| 3.82
| 3.85
| 3.78
| 3.81
| 439,375
| ###
| ###
| ###
| 0.3 |
2018-Feb-14 Wed
| 3.85
| 3.88
| 3.8
| 3.8
| 351,221
| 1,348,688
| ###
| ###
| ### |
2018-Feb-13 Tue
| 3.79
| 3.85
| 3.72
| 3.83
|
|
| ###
| ###
| ### |
2018-Feb-12 Mon
| 3.8
| 3.82
| 3.74
| 3.75
|
|
| 29.7
| 29.7
| 0.3 |
2018-Feb-09 Fri
| 3.8
| ###
| 3.79
| 3.82
|
|
| ###
| ###
| 0.3 |
2018-Feb-08 Thu
| ###
| ###
| 3.85
| 3.88
|
|
| ###
| ###
| 0.3 |
2018-Feb-07 Wed
| 3.75
| ###
| 3.75
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2018-Feb-06 Tue
| 3.8
| 3.825
| 3.75
| 3.82
| 492,347
| ###
| 84.4
| 84.4
| 0.3 |
2018-Feb-05 Mon
| ###
| ###
| 3.85
| 3.86
|
|
| ###
| ###
| 0.3 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2018-Jan-31 Wed
| 4
| 4
| ###
| ###
| 448,449
| ###
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
| 901,883
| 0
| 31.6
| 31.6
| 0.0 |
2018-Jan-19 Fri
| 3.86
| ###
| 3.81
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2018-Jan-18 Thu
| 3.81
| 3.87
| 3.81
| 3.87
|
|
| ###
| ###
| ### |
2018-Jan-17 Wed
| 3.84
| 3.87
| 3.8
| 3.8
|
|
| 29.9
| 29.9
| ### |
2018-Jan-16 Tue
| 3.8
| 3.85
| 3.76
| 3.82
|
|
| ###
| ###
| 0.3 |
2018-Jan-15 Mon
| 3.8
| 3.84
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2018-Jan-12 Fri
| 3.8
| 3.84
| 3.75
| 3.76
| 447,329
| ###
| 22.4
| 22.4
| 0.3 |
2018-Jan-11 Thu
| 3.74
| 3.78
| 3.7
| 3.78
|
|
| 82.0
| 82.0
| 0.3 |
2018-Jan-02 Tue
| 3.56
| ###
| 3.49
| 3.51
| 371,841
| ###
| ###
| ###
| ### |
2017-Dec-29 Fri
| 3.58
| 3.58
| 3.5
| 3.52
| 754,247
| ###
| ###
| ###
| ### |
2017-Dec-28 Thu
| 3.52
| 3.53
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2017-Dec-27 Wed
| 3.51
| 3.54
| 3.48
| 3.48
| 485,775
| 1,705,070
| 23.6
| 23.6
| 0.2 |
2017-Dec-22 Fri
| 3.47
| 3.52
| 3.45
| 3.49
| 549,472
| ###
| 74.0
| 74.0
| ### |
2017-Dec-21 Thu
| ###
| ###
| 3.41
| 3.47
|
|
| ###
| ###
| 0.2 |
2017-Dec-20 Wed
| 3.5
| 3.51
| 3.42
| 3.46
| 773,987
| ###
| 22.5
| 22.5
| 0.2 |
2017-Dec-19 Tue
| 3.58
| ###
| 3.51
| 3.51
| 765,056
| 1,342,673
| 18.9
| 18.9
| ### |
2017-Dec-18 Mon
| ###
| 3.72
| ###
| ###
| 1,290,878
| ###
| 30.3
| 30.3
| 0.0 |
2017-Dec-15 Fri
| ###
| 3.7
| ###
| ###
| 5,931,540
| 10,973,349
| 24.0
| 24.0
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| 3.84
| 3.84
| 676,521
| 1,298,920
| ###
| ###
| 0.3 |
2017-Dec-07 Thu
| 3.87
| ###
| 3.84
| ###
| 776,320
| ###
| 78.2
| 78.2
| 0.0 |
2017-Dec-06 Wed
| 3.85
| 3.86
| 3.8
| 3.82
| 666,175
| 2,551,450
| 34.0
| 34.0
| 0.3 |
2017-Dec-05 Tue
| 3.77
| 3.86
| 3.77
| 3.84
|
|
| 85.7
| 85.7
| 0.3 |
2017-Dec-04 Mon
| 3.82
| 3.83
| 3.79
| 3.82
| 387,621
| ###
| 72.0
| 72.0
| 0.3 |
2017-Dec-01 Fri
| 3.82
| 3.82
| 3.77
| 3.79
| 366,625
| 1,391,341
| 28.1
| 28.1
| ### |
2017-Nov-30 Thu
| 3.72
| 3.79
| 3.72
| 3.78
|
|
| 82.7
| 82.7
| 0.3 |
2017-Nov-29 Wed
| 3.8
| 3.81
| 3.71
| 3.72
| 571,156
| 2,147,546
| ###
| ###
| 0.3 |
2017-Nov-28 Tue
| 3.82
| 3.84
| 3.77
| 3.78
|
|
| ###
| ###
| 0.3 |
2017-Nov-27 Mon
| 3.74
| 3.82
| 3.73
| 3.82
| 587,074
| ###
| ###
| ###
| 0.3 |
2017-Nov-24 Fri
| ###
| 3.73
| ###
| 3.73
|
|
| ###
| ###
| ### |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
| 527,087
| 0
| 31.7
| 31.7
| 0.0 |
2017-Nov-22 Wed
| 3.71
| 3.72
| ###
| ###
| 426,658
| 793,583
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| 3.71
| 3.71
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2017-Nov-17 Fri
| ###
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| 3.78
| 3.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| 3.72
| 3.82
| 3.72
| 3.79
|
|
| ###
| ###
| ### |
2017-Nov-14 Tue
| 3.7
| 3.74
| ###
| 3.74
| 531,079
| ###
| 81.6
| 81.6
| 0.3 |
2017-Nov-13 Mon
| 3.75
| 3.75
| ###
| 3.72
| 409,340
| ###
| 28.4
| 28.4
| 0.3 |
2017-Nov-10 Fri
| 3.73
| 3.77
| 3.73
| 3.76
|
|
| ###
| ###
| 0.3 |
2017-Nov-09 Thu
| 3.7
| 3.75
| ###
| 3.73
|
|
| 73.2
| 73.2
| ### |
2017-Nov-08 Wed
| 3.71
| 3.73
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2017-Nov-07 Tue
| ###
| 3.71
| ###
| 3.71
|
|
| ###
| ###
| ### |
2017-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| ###
| ###
| 583,841
| 0
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| 3.72
| 3.73
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2017-Nov-01 Wed
| 3.75
| 3.76
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2017-Oct-31 Tue
| 3.73
| 3.76
| ###
| ###
| 834,542
| ###
| 16.8
| 16.8
| 0.0 |
2017-Oct-30 Mon
| 3.81
| 3.84
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
2017-Oct-27 Fri
| 3.82
| 3.85
| 3.75
| 3.81
| 363,389
| 1,380,878
| 34.9
| 34.9
| 0.3 |
2017-Oct-26 Thu
| 3.78
| 3.81
| 3.75
| 3.81
|
|
| ###
| ###
| 0.3 |
2017-Oct-25 Wed
| 3.75
| 3.78
| 3.74
| 3.78
| 379,629
| ###
| ###
| ###
| 0.3 |
2017-Oct-24 Tue
| 3.75
| 3.775
| 3.72
| 3.72
| 496,273
| 1,859,783
| ###
| ###
| 0.3 |
2017-Oct-23 Mon
| 3.77
| 3.78
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2017-Oct-20 Fri
| 3.74
| 3.76
| 3.72
| 3.75
|
|
| 67.1
| 67.1
| 0.3 |
2017-Oct-19 Thu
| 3.8
| 3.8
| 3.72
| 3.74
|
|
| 19.7
| 19.7
| 0.3 |
2017-Oct-18 Wed
| 3.8
| 3.81
| 3.77
| 3.79
|
|
| ###
| ###
| ### |
2017-Oct-17 Tue
| 3.8
| 3.85
| 3.76
| 3.8
| 267,645
| 1,018,389
| ###
| ###
| ### |
2017-Oct-16 Mon
| 3.78
| 3.82
| 3.76
| 3.77
| 537,329
| 2,036,476
| 33.4
| 33.4
| ### |
2017-Oct-13 Fri
| 3.7
| 3.78
| 3.7
| 3.76
|
|
| ###
| ###
| 0.3 |
2017-Oct-12 Thu
| ###
| 3.75
| ###
| 3.71
|
|
| 70.3
| 70.3
| ### |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
| 624,221
| 0
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| 3.59
| ###
| 953,948
| ###
| 77.9
| 77.9
| 0.0 |
2017-Oct-09 Mon
| 3.7
| 3.7
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| 3.59
| ###
| 357,159
| ###
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| 3.53
| ###
| 3.52
| ###
| 586,527
| 1,032,287
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| 3.55
| ###
| 3.51
| 3.52
|
|
| ###
| ###
| ### |
2017-Oct-03 Tue
| 3.52
| 3.59
| 3.51
| 3.56
| 440,229
| ###
| ###
| ###
| 0.3 |
2017-Oct-02 Mon
| 3.51
| 3.57
| 3.49
| 3.53
|
|
| 72.4
| 72.4
| 0.3 |
2017-Sep-29 Fri
| 3.43
| 3.5
| 3.43
| 3.48
| 383,854
| 1,330,054
| ###
| ###
| 0.2 |
2017-Sep-28 Thu
| ###
| 3.45
| ###
| 3.45
|
|
| ###
| ###
| ### |
2017-Sep-27 Wed
| ###
| ###
| 3.325
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| 3.44
| 3.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| ###
| 3.44
| ###
| 3.43
|
|
| 90.6
| 90.6
| 0.2 |
2017-Sep-22 Fri
| 3.42
| 3.42
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2017-Sep-21 Thu
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| 3.43
| ###
| 3.41
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| 3.45
| 3.46
| ###
| 3.41
|
|
| 23.0
| 23.0
| ### |
2017-Sep-18 Mon
| ###
| 3.44
| ###
| 3.43
| 365,678
| ###
| 81.8
| 81.8
| 0.2 |
2017-Sep-15 Fri
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| ###
| 3.4
| 3.29
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2017-Sep-13 Wed
| 3.42
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| 3.45
| 3.49
| 3.42
| 3.43
| 672,784
| ###
| ###
| ###
| 0.2 |
2017-Sep-11 Mon
| ###
| 3.425
| ###
| 3.42
| 838,651
| 1,436,189
| ###
| ###
| 0.2 |
2017-Sep-08 Fri
| ###
| 3.345
| 3.27
| ###
| 446,545
| 1,476,947
| 32.3
| 32.3
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
| 750,176
| 0
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| 3.27
| ###
| 3.27
| ###
| 758,886
| 1,240,778
| 81.1
| 81.1
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| 3.22
| 3.28
| 319,271
| 514,026
| 29.1
| 29.1
| 0.2 |
2017-Sep-04 Mon
| ###
| ###
| 3.25
| 3.28
|
|
| 19.0
| 19.0
| 0.2 |
2017-Sep-01 Fri
| ###
| ###
| 3.29
| ###
| 1,138,522
| ###
| 29.6
| 29.6
| 0.0 |
2017-Aug-31 Thu
| 3.42
| 3.42
| ###
| ###
| 1,087,853
| 1,860,228
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| ###
| 3.41
| ###
| ###
| 1,314,480
| 2,241,188
| 28.2
| 28.2
| 0.0 |
2017-Aug-29 Tue
| 3.43
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| 3.41
| 3.44
| 1,468,574
| ###
| ###
| ###
| 0.2 |
2017-Aug-25 Fri
| 3.79
| 3.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| 3.74
| 3.79
| 3.7
| 3.76
|
|
| ###
| ###
| 0.3 |
2017-Aug-23 Wed
| 3.8
| 3.8
| 3.72
| 3.74
|
|
| 20.9
| 20.9
| 0.3 |
2017-Aug-22 Tue
| 3.76
| 3.81
| 3.76
| 3.79
| 449,753
| ###
| ###
| ###
| ### |
2017-Aug-21 Mon
| 3.85
| 3.85
| 3.75
| 3.75
| 401,174
| ###
| ###
| ###
| 0.3 |
2017-Aug-18 Fri
| 3.83
| 3.875
| 3.81
| 3.87
| 330,882
| ###
| ###
| ###
| ### |
2017-Aug-17 Thu
| 3.86
| 3.88
| 3.84
| 3.87
| 559,444
| 2,159,453
| 69.8
| 69.8
| ### |
2017-Aug-16 Wed
| 3.85
| 3.89
| 3.82
| 3.87
|
|
| ###
| ###
| ### |
2017-Aug-15 Tue
| 3.83
| ###
| ###
| 3.84
| 555,920
| 0
| ###
| ###
| 0.3 |
2017-Aug-14 Mon
| 3.81
| 3.83
| 3.8
| 3.81
| 226,957
| 865,840
| ###
| ###
| 0.3 |
2017-Aug-11 Fri
| 3.83
| 3.84
| 3.78
| 3.81
| 384,384
| ###
| 29.9
| 29.9
| 0.3 |
2017-Aug-10 Thu
| 3.87
| 3.88
| 3.825
| 3.86
|
|
| ###
| ###
| 0.3 |
2017-Aug-09 Wed
| ###
| ###
| 3.85
| 3.87
| 458,222
| 882,077
| 23.7
| 23.7
| ### |
2017-Aug-08 Tue
| ###
| ###
| 3.88
| ###
| 785,647
| 1,524,155
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| 3.85
| 3.925
| 3.82
| ###
| 602,354
| ###
| 85.3
| 85.3
| 0.0 |
2017-Aug-04 Fri
| 3.73
| 3.81
| 3.73
| 3.81
| 651,355
| ###
| 88.5
| 88.5
| 0.3 |
2017-Aug-03 Thu
| ###
| 3.74
| ###
| 3.73
| 568,576
| ###
| ###
| ###
| ### |
2017-Aug-02 Wed
| 3.7
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| ###
| 3.7
| 3.58
| ###
| 948,689
| 3,453,227
| 67.4
| 67.4
| 0.0 |
2017-Jul-31 Mon
| ###
| 3.75
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| ###
| 758,485
| 0
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| 3.77
| 3.82
| ###
| ###
| 1,367,088
| ###
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| 3.75
| 3.79
| 3.72
| 3.74
| 309,524
| ###
| 29.0
| 29.0
| 0.3 |
2017-Jul-25 Tue
| ###
| 3.72
| ###
| ###
| 382,450
| 711,357
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| ###
| 3.755
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2017-Jul-20 Thu
| 3.7
| 3.72
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2017-Jul-19 Wed
| 3.74
| 3.76
| ###
| ###
| 900,674
| ###
| 18.4
| 18.4
| 0.0 |
2017-Jul-18 Tue
| 3.82
| 3.82
| ###
| 3.74
| 646,923
| 1,235,622
| 17.7
| 17.7
| 0.3 |
2017-Jul-17 Mon
| 3.85
| 3.88
| 3.81
| 3.84
|
|
| 30.7
| 30.7
| 0.3 |
2017-Jul-14 Fri
| 3.82
| 3.88
| 3.82
| 3.85
| 670,458
| ###
| ###
| ###
| 0.3 |
2017-Jul-13 Thu
| 3.78
| 3.845
| 3.77
| 3.82
|
|
| 78.7
| 78.7
| 0.3 |
2017-Jul-12 Wed
| 3.78
| 3.82
| 3.72
| 3.76
| 1,034,427
| 3,899,789
| 31.9
| 31.9
| 0.3 |
2017-Jul-11 Tue
| 3.82
| 3.84
| 3.78
| 3.82
|
|
| ###
| ###
| 0.3 |
2017-Jul-10 Mon
| ###
| ###
| 3.81
| 3.81
| 418,529
| ###
| 13.6
| 13.6
| 0.3 |
2017-Jul-07 Fri
| ###
| ###
| ###
| 3.88
| 716,125
| 0
| 18.0
| 18.0
| 0.3 |
2017-Jul-06 Thu
| 3.87
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| 3.88
| 3.89
|
|
| 20.4
| 20.4
| 0.3 |
2017-Jul-04 Tue
| ###
| ###
| ###
| ###
| 780,957
| 0
| 81.6
| 81.6
| 0.0 |
2017-Jul-03 Mon
| ###
| 4
| 3.88
| 3.88
| 227,120
| 894,852
| ###
| ###
| 0.3 |
2017-Jun-30 Fri
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2017-Jun-28 Wed
| 3.89
| ###
| 3.86
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| 3.83
| 3.88
| 1,224,971
| ###
| ###
| ###
| 0.3 |
2017-Jun-26 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2017-Jun-22 Thu
| ###
| 4
| ###
| ###
| 499,142
| 998,284
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
| 793,528
| 0
| 26.6
| 26.6
| 0.0 |
2017-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
| 1,035,954
| 0
| 36.5
| 36.5
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| ###
| ###
| 539,326
| 0
| 64.3
| 64.3
| 0.0 |
2017-Jun-13 Tue
| ###
| 4.045
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| ###
| 4
|
|
| 11.9
| 11.9
| 0.3 |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2017-Jun-07 Wed
| ###
| 4.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| 4.26
| ###
| ###
| ###
| 505,176
| 0
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| 4.29
| 4.41
| 4.29
| ###
| 184,546
| 802,775
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| 4.24
| 4.29
| 4.22
| 4.28
|
|
| 80.0
| 80.0
| 0.3 |
2017-May-31 Wed
| 4.2
| 4.24
| ###
| 4.21
| 538,785
| 1,142,224
| ###
| ###
| ### |
2017-May-30 Tue
| 4.23
| 4.23
| ###
| 4.21
| 316,876
| ###
| ###
| ###
| ### |
2017-May-29 Mon
| 4.21
| 4.24
| ###
| 4.21
|
|
| ###
| ###
| ### |
2017-May-26 Fri
| 4.22
| 4.22
| 4.145
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2017-May-25 Thu
| 4.22
| 4.24
| ###
| ###
| 686,354
| 1,455,070
| ###
| ###
| 0.0 |
2017-May-24 Wed
| 4.28
| 4.28
| ###
| 4.22
| 140,173
| 299,970
| 19.0
| 19.0
| ### |
2017-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2017-May-22 Mon
| ###
| 4.25
| ###
| 4.22
|
|
| ###
| ###
| ### |
2017-May-19 Fri
| ###
| ###
| ###
| ###
| 281,921
| 0
| 77.0
| 77.0
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2017-May-17 Wed
| 4.21
| 4.27
| ###
| ###
| 461,541
| ###
| ###
| ###
| 0.0 |
2017-May-16 Tue
| 4.28
| 4.29
| 4.21
| 4.24
|
|
| ###
| ###
| 0.3 |
2017-May-15 Mon
| ###
| ###
| 4.21
| 4.25
|
|
| ###
| ###
| ### |
2017-May-12 Fri
| 4.43
| 4.51
| ###
| ###
| 439,845
| 991,850
| ###
| ###
| 0.0 |
2017-May-11 Thu
| 4.5
| 4.51
| 4.41
| 4.44
| 476,974
| ###
| 20.1
| 20.1
| 0.3 |
2017-May-10 Wed
| 4.46
| 4.51
| 4.42
| 4.46
| 845,426
| 3,774,827
| 68.1
| 68.1
| 0.3 |
2017-May-09 Tue
| ###
| 4.47
| ###
| 4.46
|
|
| 86.1
| 86.1
| 0.3 |
2017-May-08 Mon
| 4.4
| 4.4
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2017-May-05 Fri
| ###
| 4.42
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2017-May-04 Thu
| 4.41
| 4.45
| ###
| ###
| 588,721
| ###
| 21.2
| 21.2
| 0.0 |
2017-May-03 Wed
| ###
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-02 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-01 Mon
| 4.44
| 4.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| 4.54
| 4.54
| 4.475
| 4.49
|
|
| ###
| ###
| ### |
2017-Apr-27 Thu
| 4.46
| 4.49
| 4.44
| 4.45
| 336,148
| ###
| 31.0
| 31.0
| 0.3 |
2017-Apr-26 Wed
| 4.49
| 4.52
| ###
| 4.49
| 527,729
| ###
| ###
| ###
| ### |
2017-Apr-24 Mon
| 4.28
| 4.48
| 4.28
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-Apr-21 Fri
| 4.4
| 4.5
| ###
| 4.43
| 298,925
| 672,581
| 77.2
| 77.2
| ### |
2017-Apr-20 Thu
| ###
| 4.45
| ###
| ###
| 301,420
| 670,659
| 28.6
| 28.6
| 0.0 |
2017-Apr-19 Wed
| ###
| 4.44
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2017-Apr-18 Tue
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| 4.5
| 4.5
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| 4.49
| 4.5
| 4.43
| 4.45
|
|
| ###
| ###
| 0.3 |
2017-Apr-11 Tue
| 4.45
| ###
| 4.45
| 4.47
| 260,222
| ###
| 74.1
| 74.1
| ### |
2017-Apr-10 Mon
| 4.58
| 4.59
| 4.45
| 4.48
|
|
| ###
| ###
| ### |
2017-Apr-07 Fri
| 4.5
| ###
| 4.5
| 4.58
| 257,889
| 580,250
| 85.6
| 85.6
| 0.3 |
2017-Apr-06 Thu
| 4.55
| 4.56
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2017-Apr-05 Wed
| 4.54
| 4.55
| 4.48
| 4.5
| 404,220
| 1,825,053
| 23.7
| 23.7
| ### |
2017-Apr-04 Tue
| 4.41
| 4.55
| 4.41
| 4.52
| 254,126
| 1,138,484
| 89.2
| 89.2
| 0.3 |
2017-Apr-03 Mon
| 4.4
| 4.51
| ###
| 4.45
| 783,840
| 1,767,559
| ###
| ###
| 0.3 |
2017-Mar-31 Fri
| 4.5
| 4.52
| 4.45
| 4.47
|
|
| ###
| ###
| ### |
2017-Mar-30 Thu
| 4.48
| 4.53
| 4.45
| 4.47
| 272,580
| 1,223,884
| ###
| ###
| ### |
2017-Mar-29 Wed
| 4.5
| 4.55
| 4.46
| 4.48
| 401,784
| ###
| ###
| ###
| ### |
2017-Mar-28 Tue
| 4.5
| 4.57
| 4.49
| 4.54
| 371,481
| ###
| ###
| ###
| 0.3 |
2017-Mar-27 Mon
| ###
| 4.5
| ###
| 4.48
| 182,627
| ###
| 89.0
| 89.0
| ### |
2017-Mar-24 Fri
| 4.44
| 4.48
| ###
| 4.44
| 183,248
| 410,475
| ###
| ###
| 0.3 |
2017-Mar-23 Thu
| 4.4
| 4.43
| ###
| 4.43
| 146,678
| ###
| 75.5
| 75.5
| ### |
2017-Mar-22 Wed
| 4.44
| 4.44
| ###
| 4.41
| 254,427
| 564,827
| 34.5
| 34.5
| ### |
2017-Mar-21 Tue
| ###
| 4.43
| ###
| 4.41
|
|
| ###
| ###
| ### |
2017-Mar-20 Mon
| 4.24
| 4.41
| 4.24
| 4.4
| 360,853
| 1,560,689
| 92.9
| 92.9
| 0.3 |
2017-Mar-17 Fri
| 4.46
| 4.46
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2017-Mar-16 Thu
| ###
| 4.45
| 4.25
| 4.29
|
|
| 19.6
| 19.6
| ### |
2017-Mar-15 Wed
| 4.45
| 4.45
| ###
| 4.44
| 406,829
| ###
| 29.3
| 29.3
| 0.3 |
2017-Mar-14 Tue
| 4.47
| 4.52
| 4.42
| 4.49
|
|
| 75.8
| 75.8
| ### |
2017-Mar-13 Mon
| 4.43
| 4.48
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2017-Mar-10 Fri
| 4.4
| 4.44
| ###
| ###
| 277,975
| ###
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
| 269,682
| 0
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| 4.21
| ###
| ###
| ###
| 384,724
| 0
| 89.6
| 89.6
| 0.0 |
2017-Mar-07 Tue
| ###
| 4.28
| ###
| 4.21
|
|
| 89.2
| 89.2
| ### |
2017-Mar-06 Mon
| ###
| 4.23
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2017-Mar-03 Fri
| 4.24
| 4.24
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2017-Mar-02 Thu
| ###
| 4.4
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2017-Mar-01 Wed
| ###
| 4.42
| ###
| ###
| 454,347
| ###
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| 4.29
| 4.51
| 4.27
| 4.27
| 522,752
| 2,294,881
| ###
| ###
| ### |
2017-Feb-27 Mon
| 4.5
| 4.52
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2017-Feb-24 Fri
| ###
| 4.75
| 4.52
| 4.52
|
|
| 12.8
| 12.8
| 0.3 |
2017-Feb-23 Thu
| ###
| ###
| 4.5
| ###
| 320,953
| 722,144
| 76.9
| 76.9
| 0.0 |
2017-Feb-22 Wed
| 4.5
| 4.57
| ###
| 4.5
|
|
| ###
| ###
| ### |
2017-Feb-21 Tue
| 4.48
| 4.49
| ###
| 4.42
| 548,377
| ###
| 24.6
| 24.6
| 0.3 |
2017-Feb-20 Mon
| 4.5
| 4.5
| 4.41
| 4.44
|
|
| ###
| ###
| 0.3 |
2017-Feb-17 Fri
| 4.5
| 4.52
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2017-Feb-16 Thu
| 4.5
| 4.53
| 4.4
| 4.51
| 297,340
| 1,327,623
| ###
| ###
| 0.3 |
2017-Feb-15 Wed
| 4.48
| 4.48
| ###
| 4.43
| 290,278
| 650,222
| ###
| ###
| ### |
2017-Feb-14 Tue
| ###
| 4.46
| ###
| 4.43
| 229,758
| ###
| 80.2
| 80.2
| ### |
2017-Feb-13 Mon
| ###
| 4.42
| ###
| ###
| 240,485
| 531,471
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| ###
| 4.42
| 4.27
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| 4.25
| 4.27
|
|
| 15.3
| 15.3
| ### |
2017-Feb-08 Wed
| 4.28
| ###
| 4.26
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2017-Feb-07 Tue
| ###
| ###
| ###
| 4.26
| 185,756
| 0
| 86.5
| 86.5
| 0.3 |
2017-Feb-06 Mon
| ###
| 4.48
| 4.22
| 4.25
| 246,955
| 1,074,254
| 23.3
| 23.3
| ### |
2017-Feb-03 Fri
| ###
| 4.22
| ###
| 4.21
|
|
| 80.6
| 80.6
| ### |
2017-Feb-02 Thu
| 4.25
| ###
| ###
| 4.22
| 978,841
| 0
| 29.0
| 29.0
| ### |
2017-Feb-01 Wed
| ###
| ###
| 4.25
| 4.29
| 560,022
| 1,190,046
| ###
| ###
| ### |
2017-Jan-31 Tue
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| 4.51
| 4.25
| 4.41
| 239,683
| ###
| ###
| ###
| ### |
2017-Jan-27 Fri
| 4.44
| 4.58
| 4.44
| 4.53
|
|
| 84.0
| 84.0
| ### |
2017-Jan-25 Wed
| ###
| ###
| 4.44
| 4.5
|
|
| 16.1
| 16.1
| ### |
2017-Jan-24 Tue
| 4.52
| 4.57
| 4.46
| 4.53
| 217,652
| ###
| ###
| ###
| ### |
2017-Jan-23 Mon
| ###
| ###
| ###
| 4.54
| 310,358
| 0
| ###
| ###
| 0.3 |
2017-Jan-20 Fri
| 4.71
| 4.71
| ###
| ###
| 176,823
| ###
| 17.1
| 17.1
| 0.0 |
2017-Jan-19 Thu
| 4.72
| 4.77
| ###
| ###
| 291,372
| 694,922
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| ###
| 4.77
| ###
| 4.73
|
|
| 87.0
| 87.0
| 0.3 |
2017-Jan-17 Tue
| 4.72
| 4.75
| ###
| ###
| 532,381
| ###
| 27.8
| 27.8
| 0.0 |
2017-Jan-16 Mon
| 4.75
| 4.76
| ###
| 4.72
| 398,953
| ###
| ###
| ###
| 0.3 |
2017-Jan-13 Fri
| 4.75
| 4.79
| 4.71
| 4.72
|
|
| 34.1
| 34.1
| 0.3 |
2017-Jan-12 Thu
| 4.7
| 4.75
| ###
| 4.72
|
|
| 74.6
| 74.6
| 0.3 |
2017-Jan-11 Wed
| 4.7
| 4.79
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2017-Jan-10 Tue
| 4.75
| 4.84
| ###
| ###
| 455,445
| 1,102,176
| 18.7
| 18.7
| 0.0 |
2017-Jan-09 Mon
| 4.75
| 4.85
| 4.74
| 4.8
|
|
| ###
| ###
| 0.3 |
|