End of day Prices (full format), 600 Days for (RFG) RETAIL FOOD GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2019-Jul-24 Wed
| 0.2
| 0.21
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2019-Jul-22 Mon
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| ###
| ###
| 0.175
| ###
| 359,251
| ###
| 4.0
| 4.0
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| 0.185
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| ###
| 0.185
| 310,128
| 0
| 89.5
| 89.5
| ### |
2019-Jul-16 Tue
| 0.185
| 0.185
| ###
| ###
| 139,971
| 12,947
| 13.7
| 13.7
| 0.0 |
2019-Jul-15 Mon
| 0.185
| 0.185
| 0.175
| 0.185
|
|
| ###
| ###
| ### |
2019-Jul-12 Fri
| ###
| ###
| 0.185
| 0.185
| 1,458,887
| 134,947
| 1.3
| 1.3
| ### |
2019-Jul-11 Thu
| ###
| ###
| 0.2
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2019-Jul-10 Wed
| ###
| 0.22
| ###
| 0.22
| 3,035,054
| 333,855
| 96.4
| 96.4
| 0.0 |
2019-Jul-09 Tue
| ###
| 0.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| 0.185
| 0.24
| 0.185
| 0.22
| 5,412,243
| ###
| ###
| ###
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
| 2,225,049
| 0
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| ###
| ###
| ###
| ###
| 375,351
| 0
| 89.9
| 89.9
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| ###
| ###
| 291,259
| 0
| 66.6
| 66.6
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
| 94,825
| 0
| 68.2
| 68.2
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
| 730,040
| 0
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| 0.125
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Jun-27 Thu
| ###
| ###
| 0.125
| 0.125
| 1,044,248
| ###
| 8.9
| 8.9
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
| 920,153
| 0
| 3.2
| 3.2
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| 0.155
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2019-Jun-19 Wed
| 0.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| 0.155
| ###
| 0.155
| 0.155
|
|
| 69.9
| 69.9
| ### |
2019-Jun-17 Mon
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
| 199,027
| 0
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
| 182,546
| 0
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| 0.175
| 0.175
| ###
| ###
| 446,723
| 39,088
| 3.7
| 3.7
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| ###
| 250,358
| 0
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| 0.155
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2019-May-31 Fri
| ###
| 0.185
| 0.175
| 0.175
| 437,026
| ###
| 13.5
| 13.5
| 0.0 |
2019-May-30 Thu
| 0.175
| ###
| 0.175
| 0.175
| 327,851
| 28,686
| 73.2
| 73.2
| 0.0 |
2019-May-29 Wed
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| 0.185
| 183,248
| 0
| ###
| ###
| ### |
2019-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| 0.185
| ###
| ###
| 0.185
| 335,583
| 0
| 70.4
| 70.4
| ### |
2019-May-23 Thu
| ###
| ###
| 0.185
| 0.185
|
|
| 13.7
| 13.7
| ### |
2019-May-22 Wed
| 0.185
| ###
| 0.185
| ###
| 198,181
| ###
| 86.1
| 86.1
| 0.0 |
2019-May-21 Tue
| 0.185
| ###
| 0.185
| 0.185
| 648,524
| 59,988
| 65.2
| 65.2
| ### |
2019-May-20 Mon
| ###
| ###
| 0.187
| ###
| 487,873
| ###
| 72.1
| 72.1
| 0.0 |
2019-May-17 Fri
| ###
| 0.2
| 0.185
| 0.185
| 235,481
| ###
| 13.3
| 13.3
| ### |
2019-May-16 Thu
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| ###
| 0.185
| ###
| 1,121,372
| 103,726
| 3.6
| 3.6
| 0.0 |
2019-May-13 Mon
| 0.2
| ###
| 0.2
| 0.2
|
|
| 71.3
| 71.3
| 0.0 |
2019-May-10 Fri
| ###
| 0.21
| 0.2
| 0.2
|
|
| 13.3
| 13.3
| 0.0 |
2019-May-09 Thu
| ###
| 0.21
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2019-May-08 Wed
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2019-May-07 Tue
| 0.21
| ###
| ###
| 0.21
|
|
| 71.8
| 71.8
| ### |
2019-May-06 Mon
| 0.22
| 0.22
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2019-May-03 Fri
| ###
| ###
| ###
| 0.225
| 1,363,081
| 0
| ###
| ###
| ### |
2019-May-02 Thu
| 0.21
| ###
| ###
| 0.21
| 234,646
| 0
| 72.6
| 72.6
| ### |
2019-May-01 Wed
| 0.21
| 0.22
| ###
| 0.21
| 335,040
| 36,854
| ###
| ###
| ### |
2019-Apr-30 Tue
| 0.21
| ###
| 0.21
| 0.21
| 178,485
| 18,740
| 71.4
| 71.4
| ### |
2019-Apr-29 Mon
| ###
| 0.22
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| ###
| 0.22
| ###
| 0.22
| 669,243
| ###
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| ###
| ###
| 291,072
| 0
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| ###
| ###
| ###
| ###
| 1,073,247
| 0
| 98.2
| 98.2
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| 0.185
| ###
| 343,420
| ###
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| ###
| 0.21
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2019-Apr-16 Tue
| ###
| 0.21
| 0.2
| 0.2
| 244,849
| ###
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| 0.21
| 0.2
| 0.2
|
|
| 16.4
| 16.4
| 0.0 |
2019-Apr-12 Fri
| ###
| 0.22
| ###
| 0.21
|
|
| ###
| ###
| ### |
2019-Apr-11 Thu
| 0.22
| 0.22
| ###
| ###
| 283,877
| 31,226
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| 0.23
| ###
| 0.225
| 0.23
|
|
| 73.7
| 73.7
| ### |
2019-Apr-08 Mon
| 0.23
| ###
| ###
| 0.225
| 384,589
| 0
| ###
| ###
| ### |
2019-Apr-05 Fri
| 0.225
| ###
| 0.22
| 0.22
| 231,775
| ###
| 14.0
| 14.0
| 0.0 |
2019-Apr-04 Thu
| 0.24
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| 0.23
| 0.24
| 0.21
| 0.24
|
|
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| 0.245
| 0.245
| 0.23
| 0.23
|
|
| 4.4
| 4.4
| ### |
2019-Apr-01 Mon
| 0.26
| 0.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-29 Fri
| 0.255
| ###
| 0.247
| 0.255
|
|
| 67.8
| 67.8
| 0.0 |
2019-Mar-28 Thu
| 0.22
| 0.275
| 0.22
| 0.24
| 5,366,380
| 1,328,179
| ###
| ###
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| ###
| 0.21
| 1,783,720
| 0
| 98.0
| 98.0
| ### |
2019-Mar-26 Tue
| ###
| 0.185
| ###
| ###
| 771,642
| 71,376
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| ###
| ###
| 269,088
| 0
| 78.8
| 78.8
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| ###
| ###
| 971,820
| 0
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| ###
| ###
| ###
| ###
| 290,727
| 0
| 5.7
| 5.7
| 0.0 |
2019-Mar-20 Wed
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| ###
| ###
| ###
| ###
| 2,746,423
| 0
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| 0.175
| 0.175
| ###
| ###
|
|
| 2.3
| 2.3
| 0.0 |
2019-Mar-14 Thu
| ###
| 0.21
| ###
| 0.185
| 1,621,979
| ###
| ###
| ###
| ### |
2019-Mar-13 Wed
| 0.2
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| 0.2
| ###
| ###
| 0.185
|
|
| ###
| ###
| ### |
2019-Mar-11 Mon
| 0.21
| 0.21
| 0.2
| 0.2
| 713,389
| 146,244
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| 0.21
| 0.21
| ###
| ###
| 522,928
| ###
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| 0.21
| 0.22
| ###
| 0.21
| 998,724
| 109,859
| ###
| ###
| ### |
2019-Mar-06 Wed
| ###
| ###
| ###
| 0.21
| 2,354,378
| 0
| 1.2
| 1.2
| ### |
2019-Mar-05 Tue
| 0.24
| 0.245
| 0.23
| 0.24
|
|
| 72.5
| 72.5
| 0.0 |
2019-Mar-04 Mon
| 0.25
| 0.255
| 0.24
| 0.24
|
|
| 9.4
| 9.4
| 0.0 |
2019-Mar-01 Fri
| 0.27
| 0.27
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| 0.275
| 0.285
| 0.27
| 0.27
| 610,527
| 169,421
| 21.9
| 21.9
| ### |
2019-Feb-27 Wed
| 0.28
| 0.285
| 0.27
| 0.27
| 196,475
| 54,521
| 9.8
| 9.8
| ### |
2019-Feb-26 Tue
| 0.275
| 0.285
| 0.27
| 0.28
| 306,485
| 85,049
| 86.0
| 86.0
| ### |
2019-Feb-25 Mon
| 0.27
| 0.275
| 0.27
| 0.27
| 514,447
| 140,186
| ###
| ###
| ### |
2019-Feb-22 Fri
| ###
| 0.28
| ###
| 0.275
| 714,584
| 100,041
| ###
| ###
| ### |
2019-Feb-21 Thu
| 0.28
| 0.285
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| 0.285
| ###
| 0.28
| 0.28
| 326,622
| 45,727
| ###
| ###
| ### |
2019-Feb-19 Tue
| 0.285
| ###
| ###
| ###
| 1,213,886
| 0
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| 0.29
| ###
| 0.29
| 0.29
| 560,256
| ###
| ###
| ###
| ### |
2019-Feb-15 Fri
| 0.29
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2019-Feb-14 Thu
| ###
| ###
| 0.29
| 0.29
| 206,889
| ###
| 14.9
| 14.9
| ### |
2019-Feb-13 Wed
| ###
| ###
| 0.29
| 0.29
| 244,475
| 35,448
| 17.7
| 17.7
| ### |
2019-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
| 297,184
| 0
| ###
| ###
| 0.0 |
2019-Feb-07 Thu
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
| 492,220
| 0
| 18.5
| 18.5
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
| 582,870
| 0
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 182,728
| 0
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
| 281,747
| 0
| 7.7
| 7.7
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
| 102,550
| 0
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
| 138,688
| 0
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
| 123,255
| 0
| 9.2
| 9.2
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
| 204,788
| 0
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| 0.325
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| 0.325
| 0.325
| 251,620
| 40,888
| 23.7
| 23.7
| ### |
2018-Dec-14 Fri
| ###
| 0.325
| ###
| ###
| 322,084
| ###
| 22.7
| 22.7
| 0.0 |
2018-Dec-13 Thu
| ###
| 0.322
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| ###
| ###
| 345,824
| 0
| 10.8
| 10.8
| 0.0 |
2018-Dec-11 Tue
| ###
| 0.345
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Dec-10 Mon
| 0.355
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| ###
| 0.355
| 270,344
| 0
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| 0.355
| ###
| 310,143
| 55,050
| 75.7
| 75.7
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
| 404,756
| 0
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| 0.4
| 0.4
| ###
| 0.375
|
|
| 6.4
| 6.4
| ### |
2018-Dec-03 Mon
| 0.375
| ###
| 0.375
| 0.4
| 672,145
| 126,027
| 96.0
| 96.0
| 0.0 |
2018-Nov-30 Fri
| ###
| 0.385
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| 0.41
| ###
| ###
| 331,589
| 67,975
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| ###
| 0.42
| 0.4
| ###
| 230,448
| 94,483
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| 0.41
| 0.43
| 0.4
| 0.4
| 310,384
| ###
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| 0.43
| ###
| 0.425
| 1,084,985
| 233,271
| ###
| ###
| ### |
2018-Nov-06 Tue
| ###
| 0.375
| 0.355
| ###
| 541,144
| ###
| 79.7
| 79.7
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| 0.357
| ###
| 353,485
| ###
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
| 259,958
| 0
| 64.6
| 64.6
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| 0.385
| 0.385
| ###
| ###
| 463,159
| 89,158
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| 0.4
| ###
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| 0.42
| 0.42
| 0.4
| 0.4
| 430,647
| ###
| 10.1
| 10.1
| 0.0 |
2018-Oct-26 Fri
| 0.42
| 0.43
| 0.41
| ###
| 303,923
| 127,647
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| 0.42
| 0.42
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2018-Oct-24 Wed
| 0.425
| 0.43
| 0.42
| 0.42
|
|
| 29.9
| 29.9
| ### |
2018-Oct-23 Tue
| 0.425
| ###
| 0.425
| 0.425
|
|
| 81.1
| 81.1
| ### |
2018-Oct-22 Mon
| 0.43
| ###
| 0.425
| 0.425
|
|
| 26.8
| 26.8
| ### |
2018-Oct-19 Fri
| ###
| ###
| 0.42
| 0.43
|
|
| 22.1
| 22.1
| ### |
2018-Oct-18 Thu
| 0.425
| 0.425
| ###
| 0.42
|
|
| 23.6
| 23.6
| ### |
2018-Oct-17 Wed
| ###
| 0.44
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2018-Oct-16 Tue
| 0.44
| 0.46
| 0.43
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2018-Oct-15 Mon
| 0.46
| 0.46
| ###
| ###
| 460,371
| 105,885
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| 0.45
| 0.48
| ###
| 0.46
|
|
| 74.0
| 74.0
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| 0.445
| 0.445
| 501,657
| ###
| 15.0
| 15.0
| ### |
2018-Oct-10 Wed
| 0.475
| 0.48
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2018-Oct-09 Tue
| 0.475
| 0.485
| ###
| ###
| 410,575
| ###
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| 0.49
| 0.49
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2018-Oct-05 Fri
| 0.5
| 0.5
| 0.485
| 0.485
| 181,644
| 89,459
| 10.0
| 10.0
| 0.0 |
2018-Oct-04 Thu
| 0.485
| ###
| 0.48
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| 0.47
| 0.485
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| 0.48
| 0.49
| 0.47
| 0.475
| 488,820
| ###
| ###
| ###
| ### |
2018-Oct-01 Mon
| 0.475
| ###
| 0.475
| 0.485
| 176,584
| ###
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| 0.485
| 0.49
| 0.475
| 0.475
| 426,427
| 205,751
| 12.6
| 12.6
| ### |
2018-Sep-27 Thu
| 0.485
| 0.51
| 0.475
| 0.49
| 555,750
| ###
| ###
| ###
| ### |
2018-Sep-26 Wed
| 0.5
| ###
| 0.47
| 0.475
|
|
| 6.3
| 6.3
| ### |
2018-Sep-25 Tue
| 0.49
| 0.51
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| 0.5
| 0.51
| 0.485
| ###
| 483,358
| 240,470
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| 0.52
| 0.525
| ###
| 0.51
| 2,558,279
| 671,548
| 14.5
| 14.5
| ### |
2018-Sep-20 Thu
| 0.5
| ###
| ###
| ###
| 2,140,423
| 0
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| 0.475
| ###
| 0.475
| 0.485
| 583,376
| 138,551
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| 0.48
| ###
| 0.475
| 0.48
| 601,029
| 142,744
| 75.5
| 75.5
| 0.0 |
2018-Sep-17 Mon
| 0.5
| ###
| 0.48
| 0.485
|
|
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| 0.5
| ###
| ###
| 0.5
|
|
| 63.5
| 63.5
| 0.0 |
2018-Sep-13 Thu
| 0.5
| 0.51
| 0.49
| ###
| 469,026
| ###
| ###
| ###
| 0.0 |
2018-Sep-12 Wed
| 0.48
| ###
| ###
| ###
| 724,628
| 0
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| 0.475
| ###
| 0.475
| 0.48
|
|
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| 0.46
| 0.49
| 1,221,653
| 280,980
| 94.9
| 94.9
| ### |
2018-Sep-07 Fri
| 0.5
| 0.5
| 0.455
| 0.46
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| 0.53
| 0.53
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| 0.55
| 0.55
| 0.52
| 0.525
| 522,246
| ###
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| 0.55
| 0.56
| 0.545
| 0.55
|
|
| ###
| ###
| ### |
2018-Sep-03 Mon
| 0.55
| 0.55
| 0.51
| 0.55
| 1,663,682
| 881,751
| 76.7
| 76.7
| ### |
2018-Aug-31 Fri
| ###
| ###
| 0.55
| 0.57
| 2,867,388
| ###
| 1.8
| 1.8
| ### |
2018-Aug-30 Thu
| ###
| ###
| 0.622
| 0.625
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| 0.59
| ###
| 2,698,456
| 796,044
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| 0.585
| ###
| 0.58
| 0.59
| 506,770
| ###
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| 0.625
| ###
| 0.58
| 0.585
| 972,557
| 282,041
| 4.1
| 4.1
| ### |
2018-Aug-24 Fri
| 0.57
| ###
| 0.57
| ###
|
|
| 97.5
| 97.5
| 0.0 |
2018-Aug-23 Thu
| 0.585
| 0.59
| 0.555
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| 0.685
| 0.73
| 0.56
| 0.575
|
|
| 1.2
| 1.2
| ### |
2018-Aug-21 Tue
| 0.56
| 0.685
| 0.56
| ###
| 3,862,778
| 2,404,579
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| 0.525
| 0.56
| ###
| 0.54
| 3,132,641
| ###
| 90.3
| 90.3
| 0.0 |
2018-Aug-17 Fri
| 0.475
| 0.52
| 0.44
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| 0.425
| 0.47
| 0.42
| 0.47
| 2,337,556
| ###
| 98.8
| 98.8
| ### |
2018-Aug-15 Wed
| 0.41
| 0.42
| 0.4
| ###
| 2,976,949
| 1,220,549
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| 0.42
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2018-Aug-13 Mon
| 0.41
| 0.41
| ###
| ###
| 1,181,452
| ###
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| ###
| 0.425
| ###
| ###
| 1,189,989
| 252,872
| 89.8
| 89.8
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2018-Aug-08 Wed
| 0.42
| 0.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| 0.42
| 0.42
| 0.41
| 0.42
|
|
| 74.4
| 74.4
| ### |
2018-Aug-06 Mon
| 0.425
| 0.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| 0.42
| 0.43
| ###
| 0.42
|
|
| 70.3
| 70.3
| ### |
2018-Aug-02 Thu
| 0.42
| 0.425
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2018-Aug-01 Wed
| 0.41
| 0.42
| 0.41
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 0.42
| 0.425
| 0.41
| 0.41
|
|
| 19.1
| 19.1
| ### |
2018-Jul-30 Mon
| 0.445
| 0.445
| ###
| ###
| 889,341
| 197,878
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| 0.41
| 0.445
| ###
| 0.445
|
|
| 97.7
| 97.7
| ### |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2018-Jul-25 Wed
| 0.41
| 0.42
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2018-Jul-24 Tue
| ###
| 0.425
| ###
| 0.41
| 1,227,680
| 260,882
| 24.3
| 24.3
| ### |
2018-Jul-23 Mon
| 0.425
| 0.425
| 0.41
| ###
| 1,266,176
| 528,628
| 16.4
| 16.4
| 0.0 |
2018-Jul-20 Fri
| 0.43
| 0.44
| 0.42
| 0.425
| 1,877,673
| ###
| 21.8
| 21.8
| ### |
2018-Jul-19 Thu
| 0.43
| ###
| 0.425
| 0.43
|
|
| 70.9
| 70.9
| ### |
2018-Jul-18 Wed
| 0.425
| ###
| 0.42
| 0.425
|
|
| 68.7
| 68.7
| ### |
2018-Jul-17 Tue
| ###
| 0.44
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2018-Jul-16 Mon
| 0.44
| 0.445
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2018-Jul-13 Fri
| 0.45
| 0.46
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| 0.455
| 0.46
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| 0.46
| 0.475
| 0.45
| 0.455
| 1,139,545
| ###
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| 0.485
| 0.485
| 0.455
| 0.455
| 1,649,872
| ###
| 3.9
| 3.9
| 0.0 |
2018-Jul-09 Mon
| ###
| 0.5
| ###
| 0.48
|
|
| 92.3
| 92.3
| 0.0 |
2018-Jul-06 Fri
| 0.47
| 0.475
| 0.455
| 0.46
| 1,017,081
| 472,942
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| 0.475
| 0.485
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| 0.51
| 0.51
| 0.475
| 0.475
| 1,145,453
| ###
| 4.5
| 4.5
| ### |
2018-Jul-03 Tue
| ###
| 0.525
| ###
| 0.5
|
|
| 79.1
| 79.1
| 0.0 |
2018-Jul-02 Mon
| 0.555
| 0.555
| 0.48
| 0.485
|
|
| 0.5
| 0.5
| 0.0 |
2018-Jun-29 Fri
| ###
| 0.555
| ###
| 0.54
| 7,232,557
| ###
| 99.5
| 99.5
| 0.0 |
2018-Jun-28 Thu
| ###
| 0.45
| 0.42
| 0.425
|
|
| 16.5
| 16.5
| ### |
2018-Jun-27 Wed
| 0.455
| 0.46
| 0.43
| 0.43
| 2,845,123
| 1,266,079
| ###
| ###
| ### |
2018-Jun-26 Tue
| 0.5
| 0.5
| 0.455
| 0.455
| 2,445,922
| 1,167,927
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| 0.5
| 0.5
| 2,086,078
| ###
| 5.4
| 5.4
| 0.0 |
2018-Jun-22 Fri
| 0.55
| ###
| 0.53
| ###
| 2,011,028
| 532,922
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| 0.53
| 0.55
| 0.525
| 0.55
| 1,339,043
| ###
| 90.9
| 90.9
| ### |
2018-Jun-20 Wed
| 0.55
| 0.56
| 0.52
| 0.525
| 1,474,758
| ###
| 8.0
| 8.0
| 0.0 |
2018-Jun-19 Tue
| 0.57
| 0.572
| 0.545
| 0.55
|
|
| ###
| ###
| ### |
2018-Jun-18 Mon
| 0.54
| 0.57
| 0.54
| ###
| 1,538,270
| ###
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| 0.585
| 0.59
| 0.54
| 0.545
| 6,749,940
| ###
| 3.7
| 3.7
| 0.0 |
2018-Jun-14 Thu
| 0.545
| ###
| 0.545
| 0.575
| 3,123,652
| ###
| 95.5
| 95.5
| ### |
2018-Jun-13 Wed
| 0.56
| 0.57
| 0.525
| 0.545
| 3,071,678
| 1,681,743
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| 0.555
| 0.555
| 4,917,057
| 1,364,483
| 3.0
| 3.0
| ### |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
| 3,389,826
| 0
| 3.6
| 3.6
| 0.0 |
2018-Jun-07 Thu
| ###
| 0.73
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2018-Jun-06 Wed
| 0.76
| 0.775
| 0.71
| 0.71
| 1,903,787
| ###
| ###
| ###
| ### |
2018-Jun-05 Tue
| 0.755
| 0.8
| 0.725
| 0.76
|
|
| ###
| ###
| 0.1 |
2018-Jun-04 Mon
| 0.81
| ###
| 0.775
| 0.78
| 941,242
| ###
| ###
| ###
| 0.1 |
2018-Jun-01 Fri
| 0.82
| 0.82
| 0.8
| ###
| 1,033,675
| 837,276
| ###
| ###
| 0.0 |
2018-May-31 Thu
| ###
| ###
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2018-May-30 Wed
| 0.855
| ###
| 0.855
| 0.885
|
|
| 92.2
| 92.2
| ### |
2018-May-29 Tue
| 0.79
| 0.855
| 0.79
| 0.845
| 2,907,445
| 2,391,373
| 97.5
| 97.5
| ### |
2018-May-28 Mon
| 0.75
| 0.785
| 0.75
| 0.77
|
|
| ###
| ###
| 0.1 |
2018-May-25 Fri
| 0.76
| ###
| 0.745
| 0.75
|
|
| 19.1
| 19.1
| ### |
2018-May-24 Thu
| 0.77
| 0.78
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2018-May-23 Wed
| 0.79
| 0.8
| 0.77
| 0.775
|
|
| ###
| ###
| 0.1 |
2018-May-22 Tue
| 0.82
| 0.825
| 0.785
| 0.79
| 1,929,148
| ###
| 11.3
| 11.3
| ### |
2018-May-21 Mon
| 0.85
| 0.85
| ###
| 0.81
| 6,158,221
| 2,617,243
| ###
| ###
| 0.1 |
2018-May-18 Fri
| 0.82
| 0.855
| 0.82
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-17 Thu
| 0.8
| ###
| 0.79
| 0.82
|
|
| ###
| ###
| 0.1 |
2018-May-16 Wed
| 0.84
| 0.84
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2018-May-15 Tue
| 0.85
| 0.852
| 0.825
| 0.84
|
|
| ###
| ###
| ### |
2018-May-14 Mon
| 0.855
| ###
| 0.845
| 0.85
| 979,852
| 413,987
| 29.9
| 29.9
| ### |
2018-May-11 Fri
| 0.86
| 0.87
| 0.855
| 0.855
|
|
| 28.5
| 28.5
| ### |
2018-May-10 Thu
| 0.885
| 0.89
| 0.86
| 0.86
|
|
| 12.8
| 12.8
| ### |
2018-May-09 Wed
| 0.87
| ###
| 0.87
| 0.88
|
|
| 80.9
| 80.9
| 0.1 |
2018-May-08 Tue
| 0.885
| 0.89
| ###
| 0.87
|
|
| 21.5
| 21.5
| 0.1 |
2018-May-07 Mon
| ###
| ###
| 0.87
| 0.875
|
|
| 14.7
| 14.7
| 0.1 |
2018-May-04 Fri
| 0.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| 0.945
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2018-May-02 Wed
| 0.945
| ###
| ###
| ###
| 935,544
| 0
| 9.2
| 9.2
| 0.0 |
2018-May-01 Tue
| ###
| 0.955
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2018-Apr-30 Mon
| 0.89
| ###
| 0.885
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2018-Apr-27 Fri
| 0.89
| ###
| ###
| 0.88
|
|
| 24.5
| 24.5
| 0.1 |
2018-Apr-26 Thu
| ###
| ###
| 0.87
| 0.885
| 1,840,051
| 800,422
| 14.9
| 14.9
| ### |
2018-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| 0.927
| ###
| 1,716,378
| 795,541
| 79.1
| 79.1
| 0.0 |
2018-Apr-20 Fri
| 0.89
| ###
| 0.89
| 0.925
| 1,625,128
| 723,181
| 93.8
| 93.8
| ### |
2018-Apr-19 Thu
| ###
| ###
| 0.88
| 0.89
| 597,983
| ###
| ###
| ###
| ### |
2018-Apr-18 Wed
| ###
| ###
| 0.87
| 0.885
| 1,342,389
| ###
| 10.2
| 10.2
| ### |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
| 1,653,589
| 0
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| ###
| 0.955
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2018-Apr-13 Fri
| 0.945
| ###
| ###
| ###
| 1,002,550
| 0
| 17.0
| 17.0
| 0.0 |
2018-Apr-12 Thu
| 1.025
| ###
| 0.925
| ###
|
|
| 2.1
| 2.1
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
| 2,207,521
| 0
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| 0.89
| ###
| 0.89
| ###
| 738,225
| ###
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| 0.87
| ###
| 0.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| 0.877
| ###
| 1,166,084
| 511,327
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| 0.845
| 0.945
| 0.83
| ###
| 2,333,827
| 2,071,271
| 98.1
| 98.1
| 0.0 |
2018-Apr-04 Wed
| ###
| 0.945
| ###
| 0.84
| 2,345,546
| 1,108,270
| 1.8
| 1.8
| ### |
2018-Apr-03 Tue
| 0.925
| 0.947
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Mar-29 Thu
| ###
| ###
| 0.925
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| 1.045
| ###
| 1.025
| 1.025
|
|
| ###
| ###
| ### |
2018-Mar-27 Tue
| ###
| 1.075
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| ###
| 1.055
| 1,352,824
| 0
| ###
| ###
| 0.1 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
| 1,424,287
| 0
| 28.0
| 28.0
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
| 1,075,788
| 0
| 78.3
| 78.3
| 0.0 |
2018-Mar-21 Wed
| 1.125
| 1.145
| ###
| ###
| 2,132,149
| 1,220,655
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| 1.045
| ###
| 1.045
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| 1.055
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| 1.027
| 1.055
| 1,920,229
| ###
| ###
| ###
| 0.1 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
| 3,003,677
| 0
| 7.1
| 7.1
| 0.0 |
2018-Mar-14 Wed
| 1.145
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| 1.125
| 1.145
| 1,827,870
| 1,028,176
| 79.7
| 79.7
| ### |
2018-Mar-12 Mon
| 1.175
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| 1.2
| 1.175
| 1.185
|
|
| 27.8
| 27.8
| 0.1 |
2018-Mar-08 Thu
| ###
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| ###
| 1.23
| ###
| 1.2
| 5,989,922
| ###
| ###
| ###
| 0.1 |
2018-Mar-06 Tue
| 1.24
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| ###
| ###
| 472,822
| 0
| 11.5
| 11.5
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
| 619,982
| 0
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
| 484,652
| 0
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| 2.055
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
| 777,948
| 0
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| ###
| 1.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| ###
| 1.955
| ###
| ###
| 539,089
| 526,959
| 74.8
| 74.8
| 0.0 |
2018-Feb-13 Tue
| 1.88
| 1.945
| 1.88
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2018-Feb-12 Mon
| 1.88
| ###
| 1.845
| ###
| 515,356
| ###
| 35.3
| 35.3
| 0.0 |
2018-Feb-09 Fri
| 1.87
| ###
| ###
| 1.88
|
|
| 61.2
| 61.2
| 0.1 |
2018-Feb-08 Thu
| 1.86
| ###
| 1.855
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2018-Feb-07 Wed
| 1.875
| ###
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2018-Feb-06 Tue
| 1.87
| 1.875
| 1.82
| 1.83
| 1,485,255
| ###
| ###
| ###
| ### |
2018-Feb-05 Mon
| 1.89
| 1.925
| 1.872
| ###
| 896,152
| 1,701,344
| 84.9
| 84.9
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
| 786,223
| 0
| 72.5
| 72.5
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| 1.89
| ###
| 1,798,923
| 1,699,982
| 12.1
| 12.1
| 0.0 |
2018-Jan-31 Wed
| ###
| 1.985
| ###
| 1.955
|
|
| 87.1
| 87.1
| ### |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
| 1,826,858
| 0
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| 1.875
| 2
| 2,348,840
| ###
| ###
| ###
| 0.1 |
2018-Jan-25 Thu
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
| 1,142,449
| 0
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
| 1,948,626
| 0
| 11.5
| 11.5
| 0.0 |
2018-Jan-18 Thu
| 2.2
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| 2.22
| 2.24
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2018-Jan-16 Tue
| ###
| ###
| 2.2
| 2.25
| 2,277,422
| ###
| 16.1
| 16.1
| ### |
2018-Jan-15 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2018-Jan-12 Fri
| 2.41
| 2.45
| ###
| 2.4
| 1,064,424
| ###
| ###
| ###
| ### |
2018-Jan-11 Thu
| ###
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| 2.48
| 2.5
| 2.42
| 2.46
| 1,293,751
| 3,182,627
| ###
| ###
| 0.2 |
2017-Dec-29 Fri
| ###
| 2.53
| ###
| 2.47
|
|
| 87.9
| 87.9
| ### |
2017-Dec-28 Thu
| 2.57
| 2.59
| ###
| ###
|
|
| 2.3
| 2.3
| 0.0 |
2017-Dec-27 Wed
| 2.5
| ###
| 2.41
| 2.51
| 6,490,225
| 7,820,721
| ###
| ###
| ### |
2017-Dec-22 Fri
| 2.2
| 2.52
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2017-Dec-21 Thu
| 1.625
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| ###
| ###
| ###
| 1.625
| 20,912,555
| 0
| 1.2
| 1.2
| ### |
2017-Dec-19 Tue
| 2.5
| 2.51
| ###
| ###
| 20,679,182
| 25,952,373
| 0.2
| 0.2
| 0.0 |
2017-Dec-18 Mon
| 2.85
| 2.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 3
| ###
| 2.85
| 2.85
| 4,778,121
| 6,808,822
| ###
| ###
| ### |
2017-Dec-08 Fri
| 4.42
| 4.44
| 4.4
| 4.4
| 497,046
| 2,196,943
| 28.9
| 28.9
| 0.3 |
2017-Dec-07 Thu
| 4.4
| 4.45
| ###
| 4.4
| 589,851
| ###
| 65.1
| 65.1
| 0.3 |
2017-Dec-06 Wed
| ###
| 4.44
| ###
| 4.4
| 511,642
| 1,135,845
| ###
| ###
| 0.3 |
2017-Dec-05 Tue
| 4.42
| 4.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| 4.41
| 4.48
| ###
| 4.43
|
|
| 75.9
| 75.9
| ### |
2017-Dec-01 Fri
| 4.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| 4.4
| 4.525
| ###
| 4.51
|
|
| 86.6
| 86.6
| 0.3 |
2017-Nov-29 Wed
| ###
| 4.4
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2017-Nov-28 Tue
| ###
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| 4.4
| 4.41
| ###
| ###
| 395,654
| ###
| 31.5
| 31.5
| 0.0 |
2017-Nov-24 Fri
| 4.4
| 4.4
| ###
| 4.4
| 565,744
| ###
| 66.6
| 66.6
| 0.3 |
2017-Nov-23 Thu
| 4.45
| 4.45
| ###
| 4.41
|
|
| ###
| ###
| ### |
2017-Nov-22 Wed
| ###
| 4.45
| ###
| 4.44
| 369,849
| ###
| 81.1
| 81.1
| 0.3 |
2017-Nov-21 Tue
| 4.42
| 4.43
| ###
| ###
| 465,588
| 1,031,277
| 23.4
| 23.4
| 0.0 |
2017-Nov-20 Mon
| 4.42
| 4.44
| ###
| 4.41
|
|
| ###
| ###
| ### |
2017-Nov-17 Fri
| 4.52
| 4.54
| ###
| 4.4
| 696,746
| ###
| ###
| ###
| 0.3 |
2017-Nov-16 Thu
| 4.47
| 4.53
| 4.45
| 4.51
| 415,076
| ###
| ###
| ###
| 0.3 |
2017-Nov-15 Wed
| 4.42
| 4.49
| 4.4
| 4.46
| 256,858
| ###
| 79.9
| 79.9
| 0.3 |
2017-Nov-14 Tue
| 4.48
| 4.5
| 4.42
| 4.43
| 307,882
| 1,373,153
| ###
| ###
| ### |
2017-Nov-13 Mon
| 4.5
| 4.54
| 4.48
| 4.48
| 371,388
| 1,674,959
| 32.5
| 32.5
| ### |
2017-Nov-10 Fri
| ###
| ###
| 4.5
| 4.5
|
|
| 15.6
| 15.6
| ### |
2017-Nov-09 Thu
| ###
| 4.71
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2017-Nov-07 Tue
| 4.57
| ###
| 4.57
| ###
| 499,987
| 1,142,470
| 80.6
| 80.6
| 0.0 |
2017-Nov-06 Mon
| 4.54
| 4.57
| 4.53
| 4.55
|
|
| 69.4
| 69.4
| 0.3 |
2017-Nov-03 Fri
| 4.47
| 4.58
| 4.47
| 4.53
|
|
| 78.0
| 78.0
| ### |
2017-Nov-02 Thu
| 4.4
| 4.47
| 4.4
| 4.46
| 582,785
| 2,584,651
| 80.5
| 80.5
| 0.3 |
2017-Nov-01 Wed
| 4.4
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| ###
| 4.41
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2017-Oct-30 Mon
| 4.43
| 4.45
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2017-Oct-27 Fri
| 4.42
| 4.48
| ###
| 4.43
|
|
| 71.3
| 71.3
| ### |
2017-Oct-26 Thu
| 4.4
| 4.42
| ###
| 4.4
|
|
| 70.0
| 70.0
| 0.3 |
2017-Oct-25 Wed
| 4.4
| 4.425
| ###
| ###
| 468,389
| ###
| 33.6
| 33.6
| 0.0 |
2017-Oct-24 Tue
| 4.44
| 4.46
| 4.4
| 4.4
| 415,355
| 1,840,022
| 24.7
| 24.7
| 0.3 |
2017-Oct-23 Mon
| 4.49
| 4.5
| 4.44
| 4.44
|
|
| ###
| ###
| 0.3 |
2017-Oct-20 Fri
| 4.47
| 4.49
| 4.46
| 4.47
|
|
| 64.8
| 64.8
| ### |
2017-Oct-19 Thu
| 4.5
| 4.51
| 4.46
| 4.48
|
|
| 29.4
| 29.4
| ### |
2017-Oct-18 Wed
| 4.55
| 4.56
| 4.5
| 4.5
| 259,545
| ###
| ###
| ###
| ### |
2017-Oct-17 Tue
| 4.58
| ###
| 4.54
| 4.56
|
|
| 30.5
| 30.5
| 0.3 |
2017-Oct-16 Mon
| 4.59
| ###
| 4.53
| 4.58
| 383,146
| 867,825
| ###
| ###
| 0.3 |
2017-Oct-13 Fri
| 4.5
| ###
| 4.47
| 4.58
| 527,775
| 1,179,577
| ###
| ###
| 0.3 |
2017-Oct-12 Thu
| 4.59
| ###
| 4.48
| 4.5
| 549,486
| 1,230,848
| ###
| ###
| ### |
2017-Oct-11 Wed
| 4.58
| ###
| 4.58
| ###
| 329,478
| ###
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| 4.44
| 4.59
| 4.44
| 4.57
|
|
| 87.9
| 87.9
| ### |
2017-Oct-09 Mon
| 4.48
| 4.5
| 4.43
| 4.44
|
|
| 25.1
| 25.1
| 0.3 |
2017-Oct-06 Fri
| 4.45
| 4.5
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2017-Oct-05 Thu
| 4.48
| 4.5
| 4.41
| 4.45
| 361,640
| ###
| ###
| ###
| 0.3 |
2017-Oct-04 Wed
| 4.5
| 4.59
| 4.45
| 4.46
| 450,921
| ###
| ###
| ###
| 0.3 |
2017-Oct-03 Tue
| ###
| 4.55
| ###
| 4.55
| 509,057
| ###
| 92.5
| 92.5
| 0.3 |
2017-Oct-02 Mon
| 4.29
| 4.385
| 4.28
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2017-Sep-29 Fri
| 4.23
| ###
| 4.23
| 4.28
|
|
| ###
| ###
| 0.3 |
2017-Sep-28 Thu
| 4.27
| ###
| 4.24
| 4.25
|
|
| 26.4
| 26.4
| ### |
2017-Sep-27 Wed
| ###
| ###
| 4.25
| 4.26
| 1,176,144
| ###
| 17.9
| 17.9
| 0.3 |
2017-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2017-Sep-25 Mon
| ###
| 4.4
| ###
| ###
| 261,726
| ###
| 24.2
| 24.2
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
| 430,775
| 0
| 31.5
| 31.5
| 0.0 |
2017-Sep-21 Thu
| ###
| 4.41
| ###
| ###
| 644,627
| ###
| 36.0
| 36.0
| 0.0 |
2017-Sep-20 Wed
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| 4.48
| 4.48
| ###
| ###
| 506,978
| ###
| 13.5
| 13.5
| 0.0 |
2017-Sep-18 Mon
| 4.4
| 4.45
| ###
| 4.44
| 268,278
| ###
| ###
| ###
| 0.3 |
2017-Sep-15 Fri
| 4.49
| 4.51
| ###
| ###
| 397,980
| 897,444
| 14.9
| 14.9
| 0.0 |
2017-Sep-14 Thu
| 4.43
| 4.5
| 4.425
| 4.45
| 393,840
| ###
| ###
| ###
| 0.3 |
2017-Sep-13 Wed
| ###
| 4.42
| ###
| 4.4
| 463,844
| ###
| ###
| ###
| 0.3 |
2017-Sep-12 Tue
| 4.44
| 4.45
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2017-Sep-11 Mon
| 4.55
| 4.56
| 4.41
| 4.43
|
|
| 13.8
| 13.8
| ### |
2017-Sep-08 Fri
| 4.85
| 4.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| 4.8
| 4.82
| 740,583
| ###
| ###
| ###
| 0.3 |
2017-Sep-06 Wed
| 5
| ###
| 4.89
| ###
| 875,453
| 2,140,482
| 16.1
| 16.1
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| ###
| ###
| 349,951
| 0
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| 5
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| 5
| 805,776
| 0
| 26.9
| 26.9
| 0.4 |
2017-Aug-30 Wed
| ###
| ###
| 4.89
| 5
| 1,020,844
| ###
| 84.9
| 84.9
| 0.4 |
2017-Aug-29 Tue
| 4.8
| ###
| ###
| 4.84
|
|
| 79.9
| 79.9
| 0.3 |
2017-Aug-28 Mon
| 4.7
| 4.83
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2017-Aug-25 Fri
| 4.75
| 4.78
| 4.7
| 4.72
| 259,184
| ###
| 24.3
| 24.3
| 0.3 |
2017-Aug-24 Thu
| 4.74
| 4.84
| 4.74
| 4.75
|
|
| ###
| ###
| ### |
2017-Aug-23 Wed
| ###
| ###
| 4.73
| 4.75
| 830,081
| 1,963,141
| ###
| ###
| ### |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
| 173,472
| 0
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| 4.955
| ###
| 434,323
| ###
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| ###
| ###
| 909,580
| 0
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| 4.79
| 4.84
| 1,181,881
| ###
| 14.8
| 14.8
| 0.3 |
2017-Aug-15 Tue
| ###
| ###
| ###
| ###
| 371,579
| 0
| 78.0
| 78.0
| 0.0 |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
| 221,125
| 0
| 82.5
| 82.5
| 0.0 |
2017-Aug-11 Fri
| 4.88
| ###
| 4.8
| ###
| 419,421
| ###
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2017-Aug-09 Wed
| 5
| ###
| ###
| ###
| 244,741
| 0
| 27.9
| 27.9
| 0.0 |
2017-Aug-08 Tue
| 5
| ###
| ###
| ###
| 290,457
| 0
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| 5
| 354,448
| 0
| 15.7
| 15.7
| 0.4 |
2017-Aug-04 Fri
| ###
| ###
| 5
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2017-Aug-03 Thu
| 5
| ###
| 5
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2017-Aug-01 Tue
| 4.86
| ###
| 4.84
| ###
| 562,472
| 1,361,182
| 86.4
| 86.4
| 0.0 |
2017-Jul-31 Mon
| 4.78
| 4.86
| 4.78
| 4.85
| 592,183
| 2,854,322
| 82.5
| 82.5
| ### |
2017-Jul-28 Fri
| 4.82
| 4.82
| 4.75
| 4.78
|
|
| 29.7
| 29.7
| ### |
2017-Jul-27 Thu
| 4.7
| 4.83
| ###
| 4.82
| 1,073,687
| 2,592,954
| 87.8
| 87.8
| 0.3 |
2017-Jul-26 Wed
| 4.5
| ###
| 4.485
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2017-Jul-25 Tue
| 4.41
| 4.46
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-Jul-24 Mon
| 4.4
| 4.43
| 4.28
| ###
| 904,626
| 3,939,646
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| 4.22
| ###
| 4.22
| ###
| 884,479
| 1,866,250
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| ###
| 4.21
| 2,155,140
| 0
| ###
| ###
| ### |
2017-Jul-19 Wed
| 4.45
| 4.45
| ###
| ###
| 766,541
| 1,705,553
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| 4.48
| 4.49
| 4.41
| 4.42
|
|
| 25.9
| 25.9
| 0.3 |
2017-Jul-17 Mon
| 4.45
| 4.49
| 4.4
| 4.46
|
|
| 72.6
| 72.6
| 0.3 |
2017-Jul-14 Fri
| 4.42
| 4.44
| ###
| 4.43
|
|
| 70.5
| 70.5
| ### |
2017-Jul-13 Thu
| 4.4
| ###
| ###
| 4.43
|
|
| ###
| ###
| ### |
2017-Jul-12 Wed
| 4.41
| 4.48
| ###
| ###
| 1,407,688
| 3,153,221
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| 4.51
| 4.52
| ###
| 4.42
| 1,641,648
| 3,710,124
| 15.0
| 15.0
| 0.3 |
2017-Jul-10 Mon
| 4.5
| 4.55
| 4.5
| 4.52
| 1,277,824
| 5,782,153
| 76.8
| 76.8
| 0.3 |
2017-Jul-07 Fri
| 4.56
| ###
| 4.5
| 4.51
|
|
| ###
| ###
| 0.3 |
2017-Jul-06 Thu
| ###
| ###
| 4.55
| 4.56
| 1,763,957
| ###
| ###
| ###
| 0.3 |
2017-Jul-05 Wed
| 4.79
| 4.82
| 4.73
| 4.75
| 542,286
| ###
| ###
| ###
| ### |
2017-Jul-04 Tue
| ###
| 4.8
| ###
| 4.76
| 670,072
| 1,608,172
| ###
| ###
| ### |
2017-Jul-03 Mon
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| 4.75
| 4.76
| ###
| 4.7
| 1,218,321
| ###
| ###
| ###
| 0.3 |
2017-Jun-29 Thu
| 4.8
| 4.82
| 4.74
| 4.77
|
|
| ###
| ###
| ### |
2017-Jun-28 Wed
| ###
| 4.78
| ###
| 4.77
|
|
| ###
| ###
| ### |
2017-Jun-27 Tue
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| ###
| 4.71
| ###
| 4.71
|
|
| ###
| ###
| ### |
2017-Jun-23 Fri
| ###
| 4.73
| ###
| ###
| 840,252
| ###
| 82.0
| 82.0
| 0.0 |
2017-Jun-22 Thu
| 4.58
| ###
| 4.47
| 4.59
| 2,502,971
| 5,594,140
| 68.6
| 68.6
| 0.3 |
2017-Jun-21 Wed
| 4.85
| ###
| 4.55
| 4.56
|
|
| 4.3
| 4.3
| 0.3 |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
| 591,878
| 0
| 32.6
| 32.6
| 0.0 |
2017-Jun-19 Mon
| ###
| ###
| ###
| ###
| 828,580
| 0
| 17.5
| 17.5
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2017-Jun-13 Tue
| 5
| ###
| 4.87
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2017-Jun-09 Fri
| ###
| 5
| 4.925
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2017-Jun-08 Thu
| 4.89
| ###
| 4.87
| ###
| 883,540
| ###
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| 4.86
| 4.89
| 4.81
| 4.87
|
|
| ###
| ###
| 0.3 |
2017-Jun-06 Tue
| 4.84
| ###
| 4.55
| 4.78
|
|
| 28.7
| 28.7
| ### |
2017-Jun-05 Mon
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| 5.27
| 5.27
| 5.21
| 5.22
| 454,641
| ###
| ###
| ###
| 0.4 |
2017-Jun-01 Thu
| ###
| 5.285
| 5.155
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2017-May-31 Wed
| ###
| 5.2
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2017-May-30 Tue
| 5.27
| 5.27
| ###
| ###
| 557,883
| 1,470,021
| ###
| ###
| 0.0 |
2017-May-29 Mon
| 5.29
| ###
| 5.25
| 5.27
| 665,879
| ###
| ###
| ###
| ### |
2017-May-26 Fri
| 5.29
| ###
| 5.26
| 5.29
|
|
| 73.7
| 73.7
| 0.4 |
2017-May-25 Thu
| ###
| ###
| 5.24
| 5.29
| 556,258
| ###
| 27.0
| 27.0
| 0.4 |
2017-May-24 Wed
| ###
| ###
| 5.25
| 5.28
|
|
| ###
| ###
| 0.4 |
2017-May-23 Tue
| ###
| 5.4
| 5.26
| ###
| 729,775
| ###
| 78.0
| 78.0
| 0.0 |
2017-May-22 Mon
| 5.23
| ###
| ###
| 5.28
| 981,357
| 0
| 77.4
| 77.4
| 0.4 |
2017-May-19 Fri
| ###
| 5.21
| ###
| ###
| 867,243
| ###
| 77.2
| 77.2
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-17 Wed
| 5.2
| 5.2
| ###
| ###
| 1,170,958
| ###
| 17.5
| 17.5
| 0.0 |
2017-May-16 Tue
| 5.26
| 5.29
| ###
| 5.21
| 789,372
| 2,087,888
| ###
| ###
| 0.4 |
2017-May-15 Mon
| ###
| 5.42
| 5.25
| 5.26
|
|
| 19.0
| 19.0
| 0.4 |
2017-May-12 Fri
| ###
| ###
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2017-May-11 Thu
| 5.58
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-10 Wed
| 5.54
| 5.57
| 5.52
| 5.57
| 410,622
| ###
| 74.3
| 74.3
| 0.4 |
2017-May-09 Tue
| 5.55
| 5.59
| 5.51
| 5.54
| 687,850
| ###
| 27.9
| 27.9
| 0.4 |
2017-May-08 Mon
| 5.45
| 5.54
| 5.45
| 5.54
| 471,740
| ###
| 85.1
| 85.1
| 0.4 |
2017-May-05 Fri
| 5.56
| 5.56
| 5.41
| 5.43
| 600,780
| 3,295,278
| ###
| ###
| 0.4 |
2017-May-04 Thu
| 5.56
| ###
| 5.5
| 5.51
|
|
| 24.6
| 24.6
| ### |
2017-May-03 Wed
| 5.52
| 5.57
| 5.5
| 5.55
| 678,870
| 3,757,545
| ###
| ###
| ### |
2017-May-02 Tue
| 5.51
| 5.54
| 5.45
| 5.5
| 643,820
| ###
| 33.8
| 33.8
| 0.4 |
2017-May-01 Mon
| 5.46
| 5.5
| 5.46
| 5.5
|
|
| ###
| ###
| 0.4 |
2017-Apr-28 Fri
| 5.49
| 5.49
| ###
| 5.46
| 946,573
| 2,598,342
| 27.9
| 27.9
| ### |
2017-Apr-27 Thu
| 5.41
| 5.48
| ###
| 5.48
| 1,141,471
| ###
| 83.9
| 83.9
| ### |
2017-Apr-26 Wed
| 5.5
| 5.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| ###
| 5.46
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2017-Apr-21 Fri
| ###
| ###
| ###
| ###
| 863,277
| 0
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
| 948,723
| 0
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| ###
| 1,160,520
| 0
| 19.0
| 19.0
| 0.0 |
2017-Apr-12 Wed
| 5.25
| 5.25
| ###
| ###
| 887,189
| 2,328,871
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| 5.24
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| 5.25
| 5.27
| 5.21
| 5.23
| 860,743
| ###
| ###
| ###
| ### |
2017-Apr-07 Fri
| ###
| 5.26
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2017-Apr-05 Wed
| 5.2
| 5.21
| ###
| ###
| 1,007,342
| 2,624,125
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| 5.23
| 5.25
| ###
| ###
| 1,203,425
| ###
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| 5.22
| 5.23
|
|
| 19.6
| 19.6
| ### |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
| 980,288
| 0
| 23.9
| 23.9
| 0.0 |
2017-Mar-30 Thu
| 5.4
| 5.47
| ###
| ###
| 1,150,777
| 3,147,375
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| ###
| 5.4
| 5.28
| ###
| 777,459
| ###
| 67.1
| 67.1
| 0.0 |
2017-Mar-28 Tue
| 5.26
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| ###
| ###
| 5.24
| 5.25
| 705,087
| 1,847,327
| 16.1
| 16.1
| 0.4 |
2017-Mar-24 Fri
| 5.2
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2017-Mar-22 Wed
| ###
| ###
| 5.28
| ###
| 1,187,724
| ###
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| 5.43
| 5.44
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| 5.5
| 5.51
| ###
| 5.41
| 988,983
| 2,724,648
| 20.9
| 20.9
| ### |
2017-Mar-17 Fri
| 5.56
| 5.56
| 5.4
| 5.47
| 2,095,277
| ###
| ###
| ###
| ### |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| 5.58
| ###
| 1,727,889
| ###
| 68.7
| 68.7
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| 5.58
| ###
| 1,141,158
| ###
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| 5.57
| 5.59
| 934,342
| 2,602,142
| ###
| ###
| ### |
2017-Mar-10 Fri
| 5.46
| 5.58
| 5.45
| 5.57
| 1,196,745
| 6,600,048
| ###
| ###
| 0.4 |
2017-Mar-09 Thu
| 5.41
| 5.48
| ###
| 5.42
| 1,007,456
| 2,760,429
| ###
| ###
| 0.4 |
2017-Mar-08 Wed
| ###
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
| 4,764,978
| 0
| 8.0
| 8.0
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
| 1,699,179
| 0
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| 5.55
| 5.59
| 5.46
| 5.54
| 1,697,527
| ###
| ###
| ###
| 0.4 |
2017-Mar-02 Thu
| 5.54
| 5.59
| 5.46
| 5.48
| 1,789,456
| 9,886,744
| ###
| ###
| ### |
2017-Mar-01 Wed
| 5.55
| ###
| 5.44
| 5.48
|
|
| 28.4
| 28.4
| ### |
2017-Feb-28 Tue
| 5.73
| ###
| ###
| 5.55
| 2,865,444
| 0
| ###
| ###
| ### |
2017-Feb-27 Mon
| ###
| ###
| 5.72
| 5.72
|
|
| ###
| ###
| 0.4 |
2017-Feb-24 Fri
| 6.41
| 6.42
| ###
| ###
| 1,407,956
| ###
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| ###
| 6.54
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2017-Feb-22 Wed
| 6.2
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2017-Feb-20 Mon
| ###
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| 6.22
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2017-Feb-15 Wed
| 6.27
| 6.4
| 6.27
| ###
| 890,051
| 5,638,473
| 75.9
| 75.9
| 0.0 |
2017-Feb-14 Tue
| ###
| 6.425
| 6.26
| 6.26
| 1,183,546
| 7,506,640
| ###
| ###
| 0.4 |
2017-Feb-13 Mon
| 6.44
| 6.46
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2017-Feb-10 Fri
| 6.25
| 6.43
| 6.23
| 6.4
|
|
| ###
| ###
| 0.5 |
2017-Feb-09 Thu
| ###
| ###
| 6.21
| 6.26
| 852,843
| 2,648,077
| 18.5
| 18.5
| 0.4 |
2017-Feb-08 Wed
| ###
| 6.41
| 6.28
| ###
| 591,158
| ###
| 72.7
| 72.7
| 0.0 |
2017-Feb-07 Tue
| 6.4
| 6.4
| 6.23
| ###
| 557,454
| 3,520,322
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| ###
| 6.455
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2017-Feb-03 Fri
| 6.21
| ###
| 6.21
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2017-Feb-02 Thu
| ###
| ###
| ###
| 6.22
| 925,625
| 0
| 15.7
| 15.7
| 0.4 |
2017-Feb-01 Wed
| 6.45
| ###
| ###
| ###
| 708,984
| 0
| 25.3
| 25.3
| 0.0 |
2017-Jan-31 Tue
| 6.51
| 6.52
| ###
| 6.44
| 546,581
| 1,781,854
| ###
| ###
| 0.5 |
2017-Jan-30 Mon
| ###
| ###
| 6.48
| 6.48
|
|
| ###
| ###
| 0.5 |
2017-Jan-27 Fri
| 6.59
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| 6.58
| ###
| 6.52
| 6.57
| 336,243
| 1,096,152
| 34.5
| 34.5
| ### |
2017-Jan-24 Tue
| 6.56
| ###
| 6.45
| 6.53
| 514,424
| ###
| 25.2
| 25.2
| ### |
2017-Jan-23 Mon
| ###
| ###
| 6.485
| 6.56
| 669,424
| ###
| ###
| ###
| 0.5 |
2017-Jan-20 Fri
| ###
| ###
| ###
| 6.59
|
|
| ###
| ###
| ### |
2017-Jan-19 Thu
| 6.7
| 6.71
| 6.575
| ###
| 782,948
| ###
| 24.2
| 24.2
| 0.0 |
2017-Jan-18 Wed
| 6.8
| 6.8
| ###
| 6.71
| 603,023
| 2,050,278
| ###
| ###
| ### |
2017-Jan-17 Tue
| ###
| ###
| 6.76
| 6.8
| 612,186
| 2,069,188
| 15.1
| 15.1
| 0.5 |
2017-Jan-16 Mon
| ###
| ###
| ###
| ###
| 371,389
| 0
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| 7
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2017-Jan-12 Thu
| 7
| 7
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| 7
| ###
| ###
| ###
| 453,040
| 0
| 23.3
| 23.3
| 0.0 |
|