End of day Prices (full format), 600 Days for (RKN) RECKON LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.05 |
2019-Jul-24 Wed
| 0.74
| 0.74
| 0.72
| 0.72
| 29,220
| ###
| 14.6
| 14.6
| ### |
2019-Jul-23 Tue
| 0.73
| 0.745
| 0.73
| 0.745
|
|
| ###
| ###
| ### |
2019-Jul-22 Mon
| 0.72
| 0.745
| 0.72
| 0.745
|
|
| ###
| ###
| ### |
2019-Jul-19 Fri
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2019-Jul-18 Thu
| 0.675
| 0.73
| 0.675
| 0.73
| 80,029
| 56,220
| ###
| ###
| 0.1 |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
| 29,751
| 0
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| 0.59
| 0.59
| 0.58
| 0.58
| 13,247
| 7,749
| ###
| ###
| ### |
2019-Jul-08 Mon
| ###
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2019-Jul-05 Fri
| 0.585
| 0.59
| 0.585
| 0.585
| 19,472
| ###
| ###
| ###
| ### |
2019-Jul-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| ###
| ###
| 33,720
| 0
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
| 36,082
| 0
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
| 36,178
| 0
| 81.9
| 81.9
| 0.0 |
2019-Jun-28 Fri
| 0.57
| 0.57
| 0.53
| 0.56
| 82,171
| ###
| 22.3
| 22.3
| ### |
2019-Jun-27 Thu
| 0.55
| 0.57
| 0.55
| 0.57
| 13,225
| ###
| ###
| ###
| ### |
2019-Jun-26 Wed
| 0.56
| 0.56
| 0.545
| 0.545
| 47,476
| ###
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| 0.55
| ###
| 0.55
| ###
| 12,681
| 3,487
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| ###
| 0.55
| ###
| 0.55
| 104,889
| 28,844
| 89.4
| 89.4
| ### |
2019-Jun-21 Fri
| 0.56
| 0.56
| 0.525
| 0.545
| 70,723
| ###
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| 0.56
| ###
| 0.56
| 51,778
| ###
| 90.9
| 90.9
| ### |
2019-Jun-19 Wed
| 0.55
| 0.55
| ###
| 0.54
| 30,674
| ###
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| 0.55
| 0.555
| 0.545
| 0.545
|
|
| 27.2
| 27.2
| 0.0 |
2019-Jun-17 Mon
| 0.545
| 0.545
| 0.545
| 0.545
| 0
|
|
|
| 0.0 |
2019-Jun-14 Fri
| 0.545
| 0.545
| 0.52
| 0.545
|
|
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| 0.56
| 0.56
| 0.51
| 0.545
|
|
| 17.4
| 17.4
| 0.0 |
2019-Jun-12 Wed
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2019-Jun-11 Tue
| 0.58
| ###
| 0.58
| 0.58
| 36,855
| 10,687
| 66.0
| 66.0
| ### |
2019-Jun-07 Fri
| 0.57
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2019-Jun-06 Thu
| ###
| ###
| 0.58
| 0.58
| 72,188
| ###
| 2.3
| 2.3
| ### |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
| 14,920
| 0
| 23.9
| 23.9
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| 0.645
| 0.645
| 92,874
| 29,951
| ###
| ###
| ### |
2019-Jun-03 Mon
| ###
| ###
| 0.655
| 0.655
|
|
| 39.3
| 39.3
| ### |
2019-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2019-May-29 Wed
| ###
| 0.655
| ###
| 0.655
| 152,288
| 49,874
| 87.7
| 87.7
| ### |
2019-May-28 Tue
| 0.645
| 0.645
| 0.645
| 0.645
| 0
|
|
|
| ### |
2019-May-27 Mon
| ###
| 0.645
| ###
| 0.645
| 55,147
| 17,784
| 88.1
| 88.1
| ### |
2019-May-24 Fri
| 0.625
| ###
| 0.625
| ###
| 10,924
| ###
| 78.3
| 78.3
| 0.0 |
2019-May-23 Thu
| 0.625
| 0.645
| 0.625
| 0.645
| 8,747
| 5,554
| 89.5
| 89.5
| ### |
2019-May-22 Wed
| ###
| ###
| ###
| 0.625
| 87,646
| 0
| ###
| ###
| 0.0 |
2019-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2019-May-13 Mon
| 0.625
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2019-May-10 Fri
| ###
| 0.625
| ###
| 0.625
| 10,383
| 3,244
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| ###
| ###
| ###
| 23,674
| 0
| ###
| ###
| 0.0 |
2019-May-08 Wed
| ###
| ###
| 0.655
| 0.655
| 52,347
| 17,143
| 27.7
| 27.7
| ### |
2019-May-07 Tue
| 0.685
| 0.685
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2019-May-06 Mon
| 0.685
| 0.685
| 0.685
| 0.685
|
|
| 80.0
| 80.0
| 0.0 |
2019-May-03 Fri
| ###
| ###
| 0.685
| 0.685
|
|
| ###
| ###
| 0.0 |
2019-May-02 Thu
| 0.7
| 0.7
| 0.685
| 0.685
|
|
| ###
| ###
| 0.0 |
2019-May-01 Wed
| 0.71
| 0.71
| 0.685
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2019-Apr-24 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 3,320
| 2,324
| 67.1
| 67.1
| ### |
2019-Apr-23 Tue
| 0.72
| 0.72
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2019-Apr-18 Thu
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2019-Apr-17 Wed
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2019-Apr-16 Tue
| ###
| ###
| 0.685
| ###
| 11,076
| ###
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 73.0
| 73.0
| ### |
2019-Apr-12 Fri
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2019-Apr-11 Thu
| 0.72
| 0.78
| 0.72
| 0.76
|
|
| ###
| ###
| 0.1 |
2019-Apr-10 Wed
| 0.7
| 0.72
| 0.7
| 0.71
| 25,752
| 18,283
| ###
| ###
| ### |
2019-Apr-09 Tue
| ###
| 0.685
| ###
| ###
| 43,372
| 14,854
| 85.1
| 85.1
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2019-Apr-05 Fri
| 0.685
| 0.685
| 0.685
| 0.685
| 2,857
| 1,957
| 71.8
| 71.8
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| ###
| ###
| 82,382
| 0
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| ###
| 0.655
| 94,887
| 0
| 92.2
| 92.2
| ### |
2019-Apr-02 Tue
| 0.625
| 0.625
| 0.625
| 0.625
|
|
| 66.4
| 66.4
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
| 7,049
| 0
| ###
| ###
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| 0.645
| 0.645
|
|
| ###
| ###
| ### |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| ###
| ###
| 45,678
| 0
| 78.8
| 78.8
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2019-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2019-Mar-20 Wed
| 0.675
| ###
| 0.655
| 0.655
|
|
| 14.5
| 14.5
| ### |
2019-Mar-19 Tue
| 0.675
| 0.675
| 0.675
| 0.675
| 2,587
| 1,746
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| ###
| ###
| ###
| ###
| 99,949
| 0
| 12.1
| 12.1
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
| 93,072
| 0
| 70.7
| 70.7
| 0.0 |
2019-Mar-12 Tue
| ###
| 0.685
| ###
| 0.685
| 72,259
| 24,748
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| 0.685
| 0.685
| ###
| ###
| 52,624
| 18,023
| 27.7
| 27.7
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Mar-07 Thu
| 0.655
| ###
| 0.655
| ###
| 26,074
| ###
| 88.1
| 88.1
| 0.0 |
2019-Mar-06 Wed
| ###
| 0.655
| ###
| 0.655
| 32,959
| ###
| ###
| ###
| ### |
2019-Mar-05 Tue
| 0.655
| 0.655
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2019-Mar-04 Mon
| ###
| ###
| ###
| ###
| 44,885
| 0
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| ###
| 0.7
| ###
| ###
| 37,953
| 13,283
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| ###
| ###
| 47,224
| 0
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2019-Feb-25 Mon
| ###
| 0.7
| ###
| ###
| 26,248
| 9,186
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| 0.655
| ###
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| ###
| ###
| 51,678
| 0
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| 0.675
| 0.675
| ###
| ###
| 31,482
| 10,625
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| 0.675
| 0.675
| 10,640
| ###
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| 0.685
| 0.7
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| ###
| ###
| 5,385
| 0
| 67.4
| 67.4
| 0.0 |
2019-Feb-13 Wed
| 0.675
| 0.675
| 0.675
| 0.675
| 840
| ###
| 68.2
| 68.2
| 0.0 |
2019-Feb-11 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2019-Feb-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-06 Wed
| 0.7
| 0.7
| 0.685
| ###
| 27,759
| 19,223
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| ###
| 0.7
| ###
| ###
| 86,356
| 30,224
| 27.3
| 27.3
| 0.0 |
2019-Feb-01 Fri
| 0.687
| 0.687
| 0.685
| 0.685
|
|
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
| 6,527
| 0
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jan-09 Wed
| ###
| ###
| ###
| ###
| 149,923
| 0
| 64.6
| 64.6
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
| 7,328
| 0
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
| 380
| 0
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
| 6,153
| 0
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| ###
| ###
| 3,240
| 0
| 80.0
| 80.0
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
| 3,380
| 0
| 71.6
| 71.6
| 0.0 |
2018-Dec-14 Fri
| 0.655
| 0.655
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
2018-Dec-13 Thu
| 0.655
| 0.655
| 0.655
| 0.655
| 2,375
| 1,555
| 67.9
| 67.9
| ### |
2018-Dec-12 Wed
| 0.655
| ###
| 0.655
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-10 Mon
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| 0.7
| ###
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2018-Dec-06 Thu
| ###
| ###
| 0.7
| 0.7
| 14,084
| 4,929
| ###
| ###
| ### |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
| 578
| 0
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| 0.71
| 0.71
| ###
| ###
| 12,355
| 4,386
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| 0.71
| ###
| 0.71
| 0.71
| 1,146
| ###
| 61.7
| 61.7
| ### |
2018-Nov-30 Fri
| 0.71
| 0.71
| 0.71
| 0.71
| 45
| ###
| ###
| ###
| ### |
2018-Nov-29 Thu
| ###
| ###
| 0.71
| 0.71
|
|
| 28.4
| 28.4
| ### |
2018-Nov-13 Tue
| 0.75
| ###
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2018-Nov-12 Mon
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 68.3
| 68.3
| ### |
2018-Nov-09 Fri
| 0.75
| 0.75
| 0.75
| 0.75
| 5,750
| ###
| ###
| ###
| ### |
2018-Nov-08 Thu
| 0.755
| 0.76
| 0.755
| 0.76
|
|
| 76.8
| 76.8
| 0.1 |
2018-Nov-07 Wed
| 0.755
| 0.755
| 0.755
| 0.755
|
|
| 65.2
| 65.2
| ### |
2018-Nov-06 Tue
| 0.75
| 0.76
| 0.75
| 0.76
| 4,673
| 3,528
| ###
| ###
| 0.1 |
2018-Nov-05 Mon
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2018-Nov-02 Fri
| ###
| 0.75
| ###
| 0.75
| 10,650
| ###
| 79.4
| 79.4
| ### |
2018-Nov-01 Thu
| 0.74
| 0.74
| 0.73
| 0.74
| 27,024
| ###
| ###
| ###
| 0.1 |
2018-Oct-31 Wed
| 0.725
| 0.725
| 0.725
| 0.725
|
|
| ###
| ###
| ### |
2018-Oct-30 Tue
| 0.72
| 0.725
| ###
| 0.725
|
|
| 65.7
| 65.7
| ### |
2018-Oct-29 Mon
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2018-Oct-26 Fri
| 0.725
| 0.725
| 0.72
| 0.72
|
|
| 38.5
| 38.5
| ### |
2018-Oct-25 Thu
| 0.74
| 0.74
| ###
| ###
| 45,828
| 16,956
| 12.5
| 12.5
| 0.0 |
2018-Oct-24 Wed
| ###
| ###
| ###
| 0.71
| 517,071
| 0
| ###
| ###
| ### |
2018-Oct-23 Tue
| 0.81
| 0.81
| 0.73
| 0.73
| 75,077
| ###
| 2.0
| 2.0
| 0.1 |
2018-Oct-22 Mon
| ###
| ###
| 0.81
| 0.81
| 55
| 22
| ###
| ###
| 0.1 |
2018-Oct-19 Fri
| 0.82
| 0.82
| 0.81
| 0.81
| 100,822
| ###
| ###
| ###
| 0.1 |
2018-Oct-18 Thu
| ###
| 0.83
| 0.81
| 0.82
|
|
| ###
| ###
| 0.1 |
2018-Oct-17 Wed
| 0.83
| 0.845
| 0.83
| 0.845
| 31,953
| ###
| 78.1
| 78.1
| ### |
2018-Oct-16 Tue
| ###
| 0.845
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2018-Oct-15 Mon
| 0.83
| ###
| 0.83
| 0.83
|
|
| 75.9
| 75.9
| ### |
2018-Oct-12 Fri
| 0.84
| 0.84
| 0.83
| 0.83
| 35,783
| 29,878
| 13.6
| 13.6
| ### |
2018-Oct-11 Thu
| 0.86
| 0.86
| ###
| 0.84
| 25,874
| 11,125
| 29.4
| 29.4
| ### |
2018-Oct-10 Wed
| 0.86
| 0.86
| 0.86
| 0.86
| 10,024
| 8,620
| 72.6
| 72.6
| ### |
2018-Oct-09 Tue
| 0.86
| 0.86
| 0.86
| 0.86
| 5,352
| ###
| ###
| ###
| ### |
2018-Oct-08 Mon
| 0.85
| 0.85
| 0.84
| 0.85
|
|
| 79.6
| 79.6
| ### |
2018-Oct-05 Fri
| 0.875
| 0.875
| 0.85
| 0.85
|
|
| 10.2
| 10.2
| ### |
2018-Oct-04 Thu
| 0.875
| 0.875
| 0.875
| 0.875
| 0
|
|
|
| 0.1 |
2018-Oct-03 Wed
| 0.875
| 0.88
| 0.875
| 0.875
| 4,423
| 3,881
| ###
| ###
| 0.1 |
2018-Oct-02 Tue
| 0.85
| 0.87
| 0.85
| 0.87
|
|
| ###
| ###
| 0.1 |
2018-Oct-01 Mon
| 0.85
| 0.855
| 0.845
| 0.845
|
|
| ###
| ###
| ### |
2018-Sep-28 Fri
| ###
| 0.85
| ###
| 0.85
|
|
| 83.2
| 83.2
| ### |
2018-Sep-27 Thu
| 0.8
| 0.83
| 0.8
| 0.83
|
|
| 91.9
| 91.9
| ### |
2018-Sep-26 Wed
| 0.8
| ###
| 0.8
| 0.8
| 72,628
| 29,051
| 72.6
| 72.6
| 0.1 |
2018-Sep-25 Tue
| 0.81
| 0.81
| 0.79
| 0.79
| 27,480
| 21,984
| 14.3
| 14.3
| ### |
2018-Sep-24 Mon
| 0.822
| 0.825
| 0.81
| 0.81
| 7,381
| ###
| 20.5
| 20.5
| 0.1 |
2018-Sep-21 Fri
| ###
| 0.82
| 0.8
| 0.82
| 27,679
| ###
| ###
| ###
| 0.1 |
2018-Sep-20 Thu
| 0.77
| 0.79
| 0.77
| 0.785
|
|
| ###
| ###
| ### |
2018-Sep-19 Wed
| 0.77
| 0.775
| 0.76
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2018-Sep-18 Tue
| 0.82
| 0.82
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2018-Sep-17 Mon
| ###
| 0.825
| 0.8
| ###
| 42,029
| 34,148
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| 0.83
| 0.84
| ###
| 0.84
| 43,589
| ###
| ###
| ###
| ### |
2018-Sep-13 Thu
| 0.855
| 0.855
| 0.8
| 0.81
| 99,725
| 82,522
| 4.5
| 4.5
| 0.1 |
2018-Sep-12 Wed
| 0.855
| 0.855
| 0.85
| 0.855
| 22,951
| ###
| ###
| ###
| ### |
2018-Sep-11 Tue
| 0.855
| 0.855
| 0.855
| 0.855
| 1,020
| 872
| ###
| ###
| ### |
2018-Sep-10 Mon
| ###
| ###
| 0.825
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2018-Sep-07 Fri
| 0.87
| 0.87
| 0.87
| 0.87
| 4,256
| ###
| ###
| ###
| 0.1 |
2018-Sep-06 Thu
| 0.89
| 0.89
| ###
| 0.88
|
|
| ###
| ###
| 0.1 |
2018-Sep-05 Wed
| ###
| ###
| 0.885
| 0.885
| 12,020
| ###
| ###
| ###
| ### |
2018-Sep-04 Tue
| ###
| ###
| ###
| ###
| 5,756
| 0
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| 0.88
| 0.88
| 0.87
| 0.87
| 16,653
| 14,571
| ###
| ###
| 0.1 |
2018-Aug-31 Fri
| 0.85
| 0.87
| 0.85
| 0.87
|
|
| ###
| ###
| 0.1 |
2018-Aug-30 Thu
| 0.84
| 0.85
| ###
| 0.825
| 88,523
| 37,622
| ###
| ###
| 0.1 |
2018-Aug-29 Wed
| 0.85
| 0.85
| 0.84
| 0.84
| 44,643
| 37,723
| 21.8
| 21.8
| ### |
2018-Aug-28 Tue
| 0.88
| 0.89
| ###
| 0.84
| 63,371
| ###
| ###
| ###
| ### |
2018-Aug-27 Mon
| 0.89
| 0.89
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2018-Aug-24 Fri
| 0.88
| 0.89
| 0.88
| 0.89
| 4,045
| 3,579
| 81.6
| 81.6
| ### |
2018-Aug-23 Thu
| ###
| ###
| 0.86
| ###
| 22,227
| 9,557
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2018-Aug-20 Mon
| 0.925
| ###
| ###
| ###
| 15,444
| 0
| 90.0
| 90.0
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
| 16,653
| 0
| 76.4
| 76.4
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
| 7
| 0
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| 0.975
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2018-Aug-13 Mon
| 0.975
| 0.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
| 39,641
| 0
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2018-Aug-06 Mon
| 0.87
| 0.87
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2018-Aug-03 Fri
| 0.87
| 0.885
| 0.87
| 0.885
|
|
| 83.6
| 83.6
| ### |
2018-Aug-02 Thu
| 0.86
| ###
| 0.86
| 0.875
|
|
| ###
| ###
| 0.1 |
2018-Aug-01 Wed
| 0.855
| 0.855
| 0.84
| 0.85
|
|
| 33.9
| 33.9
| ### |
2018-Jul-31 Tue
| 0.87
| 0.88
| 0.87
| 0.875
| 11,553
| ###
| ###
| ###
| 0.1 |
2018-Jul-30 Mon
| 0.86
| 0.89
| 0.86
| 0.885
|
|
| ###
| ###
| ### |
2018-Jul-27 Fri
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| 66.5
| 66.5
| 0.1 |
2018-Jul-26 Thu
| 0.86
| 0.87
| 0.855
| 0.855
|
|
| ###
| ###
| ### |
2018-Jul-25 Wed
| 0.84
| 0.855
| 0.825
| 0.85
|
|
| 82.7
| 82.7
| ### |
2018-Jul-24 Tue
| ###
| 0.87
| 0.855
| 0.855
|
|
| 24.6
| 24.6
| ### |
2018-Jul-23 Mon
| ###
| 0.87
| ###
| ###
| 15,422
| ###
| 75.7
| 75.7
| 0.0 |
2018-Jul-20 Fri
| 0.872
| 0.875
| 0.86
| 0.875
| 27,029
| 23,447
| 69.9
| 69.9
| 0.1 |
2018-Jul-19 Thu
| 0.87
| 0.88
| 0.87
| 0.88
|
|
| 81.9
| 81.9
| 0.1 |
2018-Jul-18 Wed
| 0.875
| 0.875
| 0.875
| 0.875
| 0
|
|
|
| 0.1 |
2018-Jul-17 Tue
| ###
| 0.89
| ###
| 0.875
| 13,741
| ###
| 86.8
| 86.8
| 0.1 |
2018-Jul-16 Mon
| 0.88
| 0.88
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| 0.89
| ###
| 0.885
| ###
| 47,274
| ###
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| 0.945
| ###
| ###
| 49,643
| 23,456
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| 0.945
| 0.945
| ###
| ###
| 24,529
| 11,589
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| 0.945
| 0.945
| 7,171
| 3,388
| 20.2
| 20.2
| 0.1 |
2018-Jul-06 Fri
| ###
| ###
| ###
| ###
| 20,258
| 0
| 23.6
| 23.6
| 0.0 |
2018-Jul-05 Thu
| 0.975
| ###
| ###
| ###
| 26,349
| 0
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| 0.985
| ###
| ###
| 13,089
| 6,446
| 81.8
| 81.8
| 0.0 |
2018-Jul-03 Tue
| ###
| 1
| ###
| 1
| 225,521
| ###
| ###
| ###
| ### |
2018-Jul-02 Mon
| ###
| ###
| ###
| ###
| 117,353
| 0
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| 0.945
| ###
| 0.945
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 0.945
| 0.947
| 0.945
| 0.945
|
|
| 68.0
| 68.0
| 0.1 |
2018-Jun-27 Wed
| ###
| ###
| 0.945
| 0.945
| 96,655
| ###
| ###
| ###
| 0.1 |
2018-Jun-26 Tue
| 0.955
| ###
| ###
| 0.955
| 134,325
| 0
| ###
| ###
| 0.1 |
2018-Jun-25 Mon
| ###
| ###
| ###
| 0.955
| 31,684
| 0
| ###
| ###
| 0.1 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
| 7,028
| 0
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
| 81,059
| 0
| ###
| ###
| 0.0 |
2018-Jun-19 Tue
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| 0.975
| 0.975
| 99,052
| 48,287
| 19.4
| 19.4
| ### |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
| 87,475
| 0
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
| 72,575
| 0
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
| 58,258
| 0
| 82.4
| 82.4
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| 1.045
| ###
| ###
| 1.045
| 67,754
| 0
| ###
| ###
| 0.1 |
2018-Jun-05 Tue
| ###
| ###
| 1.045
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| ###
| 1.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
| 40,453
| 0
| ###
| ###
| 0.0 |
2018-May-31 Thu
| 1.145
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| 1.155
| 1.21
| 1.155
| 1.155
|
|
| ###
| ###
| 0.1 |
2018-May-29 Tue
| ###
| ###
| ###
| ###
| 30,348
| 0
| ###
| ###
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
| 21,255
| 0
| ###
| ###
| 0.0 |
2018-May-25 Fri
| 1.185
| 1.2
| ###
| 1.2
| 20,747
| 12,448
| 78.3
| 78.3
| 0.1 |
2018-May-24 Thu
| 1.185
| 1.185
| 1.185
| 1.185
| 4,676
| 5,541
| ###
| ###
| 0.1 |
2018-May-23 Wed
| 1.2
| 1.25
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2018-May-22 Tue
| ###
| ###
| 1.2
| 1.2
|
|
| 37.5
| 37.5
| 0.1 |
2018-May-21 Mon
| ###
| ###
| 1.2
| 1.23
| 10,952
| 6,571
| 30.0
| 30.0
| 0.1 |
2018-May-18 Fri
| 1.22
| ###
| 1.22
| ###
| 1,788
| ###
| 81.5
| 81.5
| 0.0 |
2018-May-17 Thu
| 1.2
| 1.26
| 1.2
| 1.26
|
|
| ###
| ###
| ### |
2018-May-16 Wed
| 1.26
| 1.26
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2018-May-15 Tue
| 1.22
| 1.27
| 1.21
| 1.26
|
|
| ###
| ###
| ### |
2018-May-14 Mon
| 1.24
| 1.25
| ###
| 1.21
|
|
| 17.0
| 17.0
| ### |
2018-May-11 Fri
| 1.24
| 1.27
| 1.24
| 1.24
|
|
| 70.5
| 70.5
| 0.1 |
2018-May-10 Thu
| ###
| 1.225
| ###
| 1.225
|
|
| ###
| ###
| 0.1 |
2018-May-09 Wed
| 1.2
| ###
| ###
| 1.2
| 77,386
| 0
| ###
| ###
| 0.1 |
2018-May-08 Tue
| 1.275
| 1.275
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2018-May-07 Mon
| 1.28
| 1.28
| 1.23
| 1.23
| 14,659
| ###
| 9.8
| 9.8
| 0.1 |
2018-May-04 Fri
| 1.28
| 1.28
| 1.225
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2018-May-03 Thu
| 1.24
| 1.24
| ###
| 1.225
| 12,521
| ###
| ###
| ###
| 0.1 |
2018-May-02 Wed
| ###
| ###
| ###
| 1.26
| 43,143
| 0
| ###
| ###
| ### |
2018-May-01 Tue
| 1.287
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 1.28
| 1.29
| 1.28
| 1.285
|
|
| ###
| ###
| ### |
2018-Apr-27 Fri
| 1.28
| 1.29
| 1.275
| 1.285
| 29,129
| 37,357
| 73.2
| 73.2
| ### |
2018-Apr-26 Thu
| 1.285
| 1.29
| 1.28
| 1.285
| 13,129
| 16,870
| ###
| ###
| ### |
2018-Apr-24 Tue
| 1.21
| 1.21
| 1.21
| 1.21
|
|
| 68.8
| 68.8
| ### |
2018-Apr-23 Mon
| 1.21
| ###
| ###
| 1.21
| 9,153
| 0
| ###
| ###
| ### |
2018-Apr-20 Fri
| 1.27
| 1.27
| 1.27
| 1.27
| 0
|
|
|
| ### |
2018-Apr-19 Thu
| 1.25
| 1.27
| 1.23
| 1.27
| 542,470
| 678,087
| ###
| ###
| ### |
2018-Apr-18 Wed
| 1.24
| ###
| ###
| ###
| 39,447
| 0
| 94.5
| 94.5
| 0.0 |
2018-Apr-17 Tue
| 1.22
| 1.245
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2018-Apr-16 Mon
| 1.225
| 1.25
| 1.22
| 1.25
| 6,288
| ###
| ###
| ###
| ### |
2018-Apr-13 Fri
| ###
| ###
| 1.2
| 1.22
|
|
| ###
| ###
| 0.1 |
2018-Apr-12 Thu
| 1.245
| 1.25
| 1.245
| 1.25
| 1,173
| ###
| 76.1
| 76.1
| ### |
2018-Apr-11 Wed
| 1.245
| 1.25
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2018-Apr-10 Tue
| ###
| 1.27
| ###
| 1.27
| 13,586
| 8,627
| ###
| ###
| ### |
2018-Apr-09 Mon
| 1.23
| 1.275
| ###
| 1.275
| 47,645
| 30,373
| ###
| ###
| ### |
2018-Apr-06 Fri
| 1.155
| ###
| 1.155
| ###
| 6,858
| ###
| 96.2
| 96.2
| 0.0 |
2018-Apr-05 Thu
| 1.2
| 1.23
| 1.2
| 1.23
| 33,285
| 40,441
| ###
| ###
| 0.1 |
2018-Apr-04 Wed
| ###
| 1.25
| ###
| 1.22
| 53,376
| ###
| 98.3
| 98.3
| 0.1 |
2018-Apr-03 Tue
| 1.255
| ###
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 1.25
| ###
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2018-Mar-28 Wed
| ###
| ###
| ###
| ###
| 9,971
| 0
| 90.6
| 90.6
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
| 12,547
| 0
| ###
| ###
| 0.0 |
2018-Mar-23 Fri
| ###
| 1.385
| ###
| 1.385
| 6,528
| 4,520
| ###
| ###
| 0.1 |
2018-Mar-22 Thu
| ###
| 1.385
| ###
| ###
| 170,721
| 118,224
| 28.1
| 28.1
| 0.0 |
2018-Mar-21 Wed
| 1.4
| 1.4
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2018-Mar-20 Tue
| 1.4
| 1.4
| ###
| ###
| 53,187
| ###
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| 1.4
| 1.42
| 1.4
| 1.4
| 22,281
| ###
| 74.3
| 74.3
| ### |
2018-Mar-16 Fri
| ###
| 1.42
| ###
| 1.41
| 6,022
| 4,275
| 69.1
| 69.1
| ### |
2018-Mar-15 Thu
| 1.4
| 1.42
| 1.4
| 1.41
| 23,253
| 32,786
| ###
| ###
| ### |
2018-Mar-14 Wed
| ###
| 1.41
| ###
| 1.41
| 5,758
| 4,059
| 71.7
| 71.7
| ### |
2018-Mar-13 Tue
| ###
| ###
| 1.385
| 1.41
|
|
| ###
| ###
| ### |
2018-Mar-12 Mon
| 1.4
| 1.42
| ###
| 1.41
|
|
| ###
| ###
| ### |
2018-Mar-09 Fri
| ###
| 1.43
| ###
| 1.43
|
|
| ###
| ###
| 0.1 |
2018-Mar-08 Thu
| ###
| ###
| ###
| 1.385
|
|
| 74.7
| 74.7
| 0.1 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| 1.385
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| 1.45
| 1.45
| 1.4
| 1.4
|
|
| 13.4
| 13.4
| ### |
2018-Mar-02 Fri
| 1.46
| 1.48
| 1.46
| 1.46
| 5,453
| ###
| ###
| ###
| 0.1 |
2018-Mar-01 Thu
| 1.475
| 1.49
| 1.46
| 1.46
| 16,589
| ###
| 32.0
| 32.0
| 0.1 |
2018-Feb-28 Wed
| 1.47
| 1.47
| 1.45
| 1.45
|
|
| 26.7
| 26.7
| ### |
2018-Feb-27 Tue
| 1.49
| 1.49
| 1.48
| 1.48
|
|
| 36.1
| 36.1
| 0.1 |
2018-Feb-26 Mon
| ###
| 1.5
| 1.49
| 1.49
|
|
| 35.7
| 35.7
| ### |
2018-Feb-23 Fri
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| 70.7
| 70.7
| 0.1 |
2018-Feb-22 Thu
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2018-Feb-21 Wed
| 1.5
| 1.5
| 1.5
| 1.5
| 93,043
| ###
| ###
| ###
| 0.1 |
2018-Feb-20 Tue
| 1.5
| ###
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2018-Feb-19 Mon
| 1.51
| 1.51
| 1.5
| 1.5
| 55,470
| 83,482
| ###
| ###
| 0.1 |
2018-Feb-16 Fri
| ###
| 1.52
| ###
| 1.51
| 620,485
| ###
| 73.7
| 73.7
| 0.1 |
2018-Feb-15 Thu
| 1.53
| 1.53
| 1.53
| 1.53
|
|
| 63.1
| 63.1
| ### |
2018-Feb-14 Wed
| 1.555
| 1.56
| 1.545
| 1.545
|
|
| 35.6
| 35.6
| ### |
2018-Feb-13 Tue
| 1.51
| 1.56
| ###
| 1.56
| 93,844
| ###
| 88.2
| 88.2
| ### |
2018-Feb-12 Mon
| 1.47
| ###
| 1.47
| 1.49
| 105,352
| ###
| 84.5
| 84.5
| ### |
2018-Feb-09 Fri
| 1.49
| ###
| 1.48
| 1.49
| 121,142
| 89,645
| ###
| ###
| ### |
2018-Feb-08 Thu
| 1.46
| 1.51
| 1.46
| 1.49
|
|
| ###
| ###
| ### |
2018-Feb-07 Wed
| 1.55
| 1.55
| 1.45
| 1.45
| 83,759
| ###
| ###
| ###
| ### |
2018-Feb-06 Tue
| ###
| 1.53
| 1.485
| 1.53
| 86,421
| 130,279
| 86.5
| 86.5
| ### |
2018-Feb-05 Mon
| 1.52
| 1.53
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2018-Feb-02 Fri
| 1.545
| 1.545
| 1.545
| 1.545
| 0
|
|
|
| ### |
2018-Feb-01 Thu
| 1.52
| 1.55
| 1.52
| 1.545
| 4,457
| 6,841
| ###
| ###
| ### |
2018-Jan-31 Wed
| 1.52
| 1.53
| 1.51
| ###
| 61,482
| 93,452
| 33.3
| 33.3
| 0.0 |
2018-Jan-30 Tue
| 1.525
| 1.55
| 1.51
| 1.52
| 45,445
| ###
| ###
| ###
| 0.1 |
2018-Jan-29 Mon
| 1.52
| 1.545
| 1.52
| 1.52
|
|
| 69.5
| 69.5
| 0.1 |
2018-Jan-25 Thu
| 1.51
| 1.555
| ###
| ###
| 14,042
| ###
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| 1.54
| 1.54
| 1.5
| 1.51
| 660,679
| ###
| ###
| ###
| 0.1 |
2018-Jan-23 Tue
| 1.55
| 1.57
| 1.55
| 1.55
| 15,744
| ###
| 64.4
| 64.4
| ### |
2018-Jan-22 Mon
| 1.55
| 1.57
| 1.53
| 1.53
| 33,070
| 51,258
| 31.2
| 31.2
| ### |
2018-Jan-19 Fri
| 1.56
| 1.56
| 1.55
| 1.55
|
|
| 35.5
| 35.5
| ### |
2018-Jan-18 Thu
| 1.57
| 1.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| 1.57
| 1.572
| 1.57
| 1.57
| 21,346
| ###
| ###
| ###
| 0.1 |
2018-Jan-16 Tue
| 1.572
| 1.58
| 1.57
| 1.575
| 14,620
| 23,026
| 73.0
| 73.0
| 0.1 |
2018-Jan-15 Mon
| 1.575
| 1.58
| 1.57
| 1.57
|
|
| 34.6
| 34.6
| 0.1 |
2018-Jan-12 Fri
| 1.585
| 1.59
| 1.58
| 1.58
| 11,750
| 18,623
| 31.5
| 31.5
| 0.1 |
2018-Jan-11 Thu
| 1.575
| 1.585
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2018-Jan-02 Tue
| 1.575
| 1.59
| 1.575
| 1.59
|
|
| 75.7
| 75.7
| ### |
2017-Dec-29 Fri
| 1.57
| 1.58
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2017-Dec-28 Thu
| 1.56
| 1.59
| 1.56
| 1.57
| 8,283
| 13,045
| ###
| ###
| 0.1 |
2017-Dec-27 Wed
| 1.58
| 1.59
| 1.555
| 1.57
| 42,684
| 67,120
| ###
| ###
| 0.1 |
2017-Dec-22 Fri
| 1.58
| 1.59
| 1.57
| 1.58
| 10,153
| 16,041
| ###
| ###
| 0.1 |
2017-Dec-21 Thu
| 1.59
| 1.59
| 1.57
| 1.58
| 11,775
| ###
| ###
| ###
| 0.1 |
2017-Dec-20 Wed
| ###
| 1.585
| ###
| 1.57
| 9,126
| ###
| 66.5
| 66.5
| 0.1 |
2017-Dec-19 Tue
| 1.56
| 1.59
| 1.55
| 1.57
|
|
| 75.2
| 75.2
| 0.1 |
2017-Dec-18 Mon
| 1.54
| 1.57
| 1.54
| 1.55
|
|
| ###
| ###
| ### |
2017-Dec-15 Fri
| 1.575
| 1.575
| 1.545
| 1.55
| 21,342
| ###
| ###
| ###
| ### |
2017-Dec-08 Fri
| 1.54
| 1.54
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2017-Dec-07 Thu
| 1.53
| 1.58
| 1.5
| 1.55
|
|
| ###
| ###
| ### |
2017-Dec-06 Wed
| 1.57
| 1.57
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2017-Dec-05 Tue
| 1.57
| 1.58
| ###
| 1.57
| 225,849
| 178,420
| ###
| ###
| 0.1 |
2017-Dec-04 Mon
| 1.58
| 1.58
| 1.56
| 1.57
|
|
| 32.7
| 32.7
| 0.1 |
2017-Dec-01 Fri
| 1.57
| 1.585
| 1.57
| 1.57
|
|
| 67.7
| 67.7
| 0.1 |
2017-Nov-30 Thu
| 1.525
| 1.59
| 1.525
| 1.59
| 96,423
| 150,178
| 91.9
| 91.9
| ### |
2017-Nov-29 Wed
| 1.51
| ###
| 1.51
| 1.525
|
|
| ###
| ###
| 0.1 |
2017-Nov-28 Tue
| 1.5
| 1.53
| 1.5
| 1.52
| 72,889
| 110,426
| 79.7
| 79.7
| 0.1 |
2017-Nov-27 Mon
| ###
| ###
| 1.475
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2017-Nov-24 Fri
| 1.5
| 1.53
| 1.5
| 1.53
|
|
| 84.8
| 84.8
| ### |
2017-Nov-23 Thu
| 1.49
| 1.5
| 1.48
| 1.48
| 38,281
| ###
| ###
| ###
| 0.1 |
2017-Nov-22 Wed
| ###
| 1.52
| 1.475
| 1.5
|
|
| 26.5
| 26.5
| 0.1 |
2017-Nov-21 Tue
| 1.5
| 1.52
| 1.472
| 1.52
| 294,284
| 440,248
| 80.0
| 80.0
| 0.1 |
2017-Nov-20 Mon
| 1.53
| 1.53
| 1.5
| 1.51
|
|
| 24.6
| 24.6
| 0.1 |
2017-Nov-17 Fri
| 1.54
| 1.56
| ###
| 1.54
| 600,970
| 468,756
| ###
| ###
| ### |
2017-Nov-16 Thu
| ###
| 1.657
| 1.51
| 1.52
| 2,020,357
| ###
| 7.8
| 7.8
| 0.1 |
2017-Nov-15 Wed
| 1.245
| ###
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2017-Nov-14 Tue
| ###
| 1.27
| ###
| 1.27
|
|
| 95.0
| 95.0
| ### |
2017-Nov-13 Mon
| ###
| ###
| 1.185
| 1.185
|
|
| 33.0
| 33.0
| 0.1 |
2017-Nov-10 Fri
| 1.2
| 1.2
| ###
| ###
| 44,620
| 26,772
| 21.5
| 21.5
| 0.0 |
2017-Nov-09 Thu
| 1.25
| 1.25
| ###
| 1.185
| 79,450
| 49,656
| ###
| ###
| 0.1 |
2017-Nov-08 Wed
| 1.23
| 1.23
| 1.21
| 1.21
| 32,685
| 39,875
| ###
| ###
| ### |
2017-Nov-07 Tue
| ###
| 1.24
| ###
| 1.23
| 51,573
| 31,975
| ###
| ###
| 0.1 |
2017-Nov-06 Mon
| 1.24
| 1.24
| ###
| ###
| 5,851
| 3,627
| 32.1
| 32.1
| 0.0 |
2017-Nov-03 Fri
| 1.25
| 1.25
| 1.23
| 1.23
| 4,729
| ###
| ###
| ###
| 0.1 |
2017-Nov-02 Thu
| 1.24
| 1.27
| 1.23
| 1.25
|
|
| 77.2
| 77.2
| ### |
2017-Nov-01 Wed
| 1.25
| 1.25
| 1.23
| 1.24
| 20,179
| 25,021
| 26.7
| 26.7
| 0.1 |
2017-Oct-31 Tue
| 1.24
| 1.26
| 1.23
| 1.245
| 57,141
| 71,140
| ###
| ###
| 0.1 |
2017-Oct-30 Mon
| 1.24
| 1.25
| 1.24
| 1.245
|
|
| ###
| ###
| 0.1 |
2017-Oct-27 Fri
| ###
| 1.24
| 1.23
| 1.24
| 39,383
| ###
| ###
| ###
| 0.1 |
2017-Oct-26 Thu
| 1.25
| 1.26
| 1.23
| 1.24
|
|
| 26.8
| 26.8
| 0.1 |
2017-Oct-25 Wed
| ###
| ###
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2017-Oct-24 Tue
| 1.275
| 1.275
| 1.26
| 1.26
| 35,357
| ###
| ###
| ###
| ### |
2017-Oct-23 Mon
| 1.28
| 1.29
| 1.27
| 1.29
|
|
| 80.6
| 80.6
| 0.1 |
2017-Oct-20 Fri
| ###
| ###
| 1.28
| 1.285
| 205,957
| ###
| ###
| ###
| ### |
2017-Oct-19 Thu
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| 1.27
| 1.28
| 1.27
| 1.28
| 22,624
| 28,845
| 78.1
| 78.1
| ### |
2017-Oct-17 Tue
| 1.29
| 1.29
| 1.27
| 1.28
| 64,283
| 82,282
| ###
| ###
| ### |
2017-Oct-16 Mon
| 1.29
| 1.29
| 1.285
| 1.29
|
|
| ###
| ###
| 0.1 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
| 137,841
| 0
| 84.3
| 84.3
| 0.0 |
2017-Oct-12 Thu
| ###
| 1.27
| ###
| 1.27
| 23,823
| 15,127
| 68.2
| 68.2
| ### |
2017-Oct-11 Wed
| 1.25
| 1.275
| ###
| 1.27
|
|
| ###
| ###
| ### |
2017-Oct-10 Tue
| 1.25
| 1.275
| 1.24
| 1.27
| 43,248
| 54,384
| 81.5
| 81.5
| ### |
2017-Oct-09 Mon
| ###
| 1.25
| 1.23
| 1.25
|
|
| 80.1
| 80.1
| ### |
2017-Oct-06 Fri
| 1.24
| 1.245
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2017-Oct-05 Thu
| 1.225
| 1.245
| 1.225
| 1.24
| 30,183
| 37,276
| 78.8
| 78.8
| 0.1 |
2017-Oct-04 Wed
| 1.22
| 1.245
| 1.22
| 1.24
| 10,078
| 12,421
| ###
| ###
| 0.1 |
2017-Oct-03 Tue
| 1.22
| 1.245
| 1.22
| 1.24
|
|
| 85.6
| 85.6
| 0.1 |
2017-Oct-02 Mon
| 1.23
| 1.24
| 1.2
| 1.24
| 11,621
| 14,177
| ###
| ###
| 0.1 |
2017-Sep-29 Fri
| 1.23
| 1.24
| 1.22
| 1.225
|
|
| ###
| ###
| 0.1 |
2017-Sep-28 Thu
| 1.222
| 1.225
| 1.22
| 1.225
| 159,084
| 194,480
| 68.6
| 68.6
| 0.1 |
2017-Sep-27 Wed
| 1.22
| 1.225
| ###
| 1.225
| 10,689
| 6,547
| ###
| ###
| 0.1 |
2017-Sep-26 Tue
| 1.22
| 1.23
| ###
| 1.22
| 59,255
| 36,441
| ###
| ###
| 0.1 |
2017-Sep-25 Mon
| 1.22
| 1.23
| 1.2
| 1.225
|
|
| 77.0
| 77.0
| 0.1 |
2017-Sep-22 Fri
| ###
| 1.24
| 1.2
| 1.225
| 36,326
| ###
| 24.3
| 24.3
| 0.1 |
2017-Sep-21 Thu
| 1.22
| 1.23
| ###
| 1.23
| 4,627
| 2,845
| ###
| ###
| 0.1 |
2017-Sep-20 Wed
| 1.29
| 1.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| 1.27
| 1.29
| 1.26
| 1.285
|
|
| ###
| ###
| ### |
2017-Sep-18 Mon
| 1.28
| 1.285
| 1.26
| 1.27
|
|
| ###
| ###
| ### |
2017-Sep-15 Fri
| 1.28
| 1.28
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2017-Sep-14 Thu
| 1.27
| 1.285
| 1.27
| 1.28
| 8,341
| 10,655
| ###
| ###
| ### |
2017-Sep-13 Wed
| 1.27
| 1.28
| 1.27
| 1.275
|
|
| ###
| ###
| ### |
2017-Sep-12 Tue
| 1.27
| 1.285
| 1.27
| 1.27
|
|
| 69.9
| 69.9
| ### |
2017-Sep-11 Mon
| 1.26
| 1.275
| 1.26
| 1.27
| 6,355
| 8,054
| 78.7
| 78.7
| ### |
2017-Sep-08 Fri
| 1.28
| 1.285
| ###
| ###
| 34,640
| 22,256
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| 1.26
| 1.29
| 1.26
| 1.285
|
|
| ###
| ###
| ### |
2017-Sep-06 Wed
| 1.26
| 1.285
| 1.26
| 1.26
|
|
| 65.6
| 65.6
| ### |
2017-Sep-05 Tue
| 1.22
| 1.285
| 1.22
| 1.26
|
|
| 91.4
| 91.4
| ### |
2017-Sep-04 Mon
| 1.2
| 1.25
| ###
| 1.22
| 24,145
| ###
| ###
| ###
| 0.1 |
2017-Sep-01 Fri
| ###
| 1.2
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| 1.147
| ###
| 1.145
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| ###
| ###
| 37,358
| 0
| 87.5
| 87.5
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| ###
| 1.145
| 80,189
| 0
| ###
| ###
| ### |
2017-Aug-28 Mon
| 1.185
| ###
| ###
| 1.175
|
|
| 27.7
| 27.7
| ### |
2017-Aug-25 Fri
| ###
| 1.2
| ###
| ###
| 131,389
| ###
| 66.1
| 66.1
| 0.0 |
2017-Aug-24 Thu
| 1.2
| 1.2
| ###
| ###
| 170,750
| 102,450
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| 1.275
| 1.275
| ###
| 1.23
|
|
| 11.0
| 11.0
| 0.1 |
2017-Aug-22 Tue
| ###
| 1.28
| 1.24
| 1.28
| 66,828
| ###
| ###
| ###
| ### |
2017-Aug-21 Mon
| ###
| ###
| 1.255
| 1.285
| 81,425
| ###
| 19.9
| 19.9
| ### |
2017-Aug-18 Fri
| ###
| ###
| ###
| 1.325
| 50,856
| 0
| ###
| ###
| 0.1 |
2017-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| 1.355
| 1.377
| ###
| ###
| 66,824
| ###
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| ###
| 1.4
| 1.355
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2017-Aug-09 Wed
| ###
| 1.48
| ###
| 1.4
| 85,789
| 63,483
| 82.3
| 82.3
| ### |
2017-Aug-08 Tue
| ###
| 1.44
| ###
| 1.375
| 1,055,820
| ###
| 23.8
| 23.8
| 0.1 |
2017-Aug-07 Mon
| ###
| 1.45
| 1.345
| ###
| 52,247
| ###
| 84.9
| 84.9
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2017-Aug-03 Thu
| 1.45
| 1.46
| 1.342
| ###
| 1,864,721
| 2,612,474
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| 1.5
| 1.55
| 1.45
| ###
| 121,157
| ###
| 33.4
| 33.4
| 0.0 |
2017-Aug-01 Tue
| 1.5
| 1.5
| 1.48
| 1.5
|
|
| 67.4
| 67.4
| 0.1 |
2017-Jul-31 Mon
| 1.51
| 1.55
| 1.48
| 1.5
| 180,858
| ###
| 24.1
| 24.1
| 0.1 |
2017-Jul-28 Fri
| 1.53
| 1.56
| 1.5
| 1.55
| 114,853
| 175,725
| 85.3
| 85.3
| ### |
2017-Jul-27 Thu
| 1.46
| 1.54
| 1.45
| 1.54
| 8,392,245
| ###
| 95.2
| 95.2
| ### |
2017-Jul-26 Wed
| 1.48
| 1.485
| 1.46
| 1.46
| 578,325
| 851,583
| ###
| ###
| 0.1 |
2017-Jul-25 Tue
| 1.475
| 1.485
| 1.475
| 1.475
|
|
| 67.7
| 67.7
| 0.1 |
2017-Jul-24 Mon
| 1.46
| 1.5
| 1.46
| 1.475
|
|
| 82.7
| 82.7
| 0.1 |
2017-Jul-21 Fri
| 1.5
| 1.545
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2017-Jul-20 Thu
| 1.56
| 1.56
| 1.5
| 1.5
| 27,972
| ###
| 8.2
| 8.2
| 0.1 |
2017-Jul-19 Wed
| ###
| 1.56
| 1.5
| 1.56
| 61,172
| ###
| 85.4
| 85.4
| ### |
2017-Jul-18 Tue
| 1.555
| ###
| 1.53
| 1.53
| 65,881
| ###
| ###
| ###
| ### |
2017-Jul-17 Mon
| 1.525
| ###
| 1.525
| 1.555
| 657,747
| ###
| 87.9
| 87.9
| ### |
2017-Jul-14 Fri
| 1.525
| 1.555
| 1.51
| 1.525
|
|
| 68.6
| 68.6
| 0.1 |
2017-Jul-13 Thu
| 1.57
| ###
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2017-Jul-12 Wed
| ###
| 1.585
| 1.52
| 1.55
| 32,456
| 50,387
| ###
| ###
| ### |
2017-Jul-11 Tue
| 1.58
| 1.58
| 1.48
| 1.58
|
|
| ###
| ###
| 0.1 |
2017-Jul-10 Mon
| 1.655
| ###
| ###
| ###
| 1,217,779
| 0
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| 1.72
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2017-Jul-06 Thu
| 1.625
| ###
| ###
| ###
| 144,876
| 0
| 90.0
| 90.0
| 0.0 |
2017-Jul-05 Wed
| 1.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| 1.622
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| ###
| ###
| 63,085
| 0
| 32.5
| 32.5
| 0.0 |
2017-Jun-30 Fri
| 1.59
| ###
| 1.59
| ###
| 22,255
| ###
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| 1.56
| 1.59
| 1.56
| 1.59
|
|
| ###
| ###
| ### |
2017-Jun-28 Wed
| 1.59
| 1.59
| 1.555
| 1.57
|
|
| ###
| ###
| 0.1 |
2017-Jun-27 Tue
| ###
| ###
| 1.59
| 1.59
|
|
| 11.6
| 11.6
| ### |
2017-Jun-26 Mon
| ###
| ###
| ###
| ###
| 83,147
| 0
| 22.6
| 22.6
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
| 38,175
| 0
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| 1.675
| ###
| ###
| ###
| 16,151
| 0
| 7.8
| 7.8
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2017-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
| 65,250
| 0
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| 1.71
| 1.71
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2017-Jun-13 Tue
| ###
| 1.74
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2017-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| 1.725
| ###
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2017-Jun-07 Wed
| 1.76
| 1.77
| 1.72
| 1.72
| 35,780
| ###
| 15.0
| 15.0
| 0.1 |
2017-Jun-06 Tue
| 1.72
| 1.77
| 1.72
| 1.76
|
|
| ###
| ###
| 0.1 |
2017-Jun-05 Mon
| 1.8
| 1.8
| 1.725
| 1.76
|
|
| ###
| ###
| 0.1 |
2017-Jun-02 Fri
| 1.74
| ###
| 1.72
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2017-Jun-01 Thu
| 1.74
| 1.76
| 1.73
| 1.745
|
|
| ###
| ###
| 0.1 |
2017-May-31 Wed
| ###
| 1.75
| 1.72
| 1.74
|
|
| 74.6
| 74.6
| 0.1 |
2017-May-30 Tue
| 1.73
| 1.78
| 1.725
| ###
| 24,289
| ###
| ###
| ###
| 0.0 |
2017-May-29 Mon
| 1.77
| 1.775
| ###
| 1.76
| 13,256
| ###
| ###
| ###
| 0.1 |
2017-May-26 Fri
| 1.755
| 1.77
| 1.755
| 1.77
| 32,886
| ###
| ###
| ###
| ### |
2017-May-25 Thu
| 1.75
| 1.76
| 1.745
| 1.75
|
|
| ###
| ###
| 0.1 |
2017-May-24 Wed
| 1.755
| 1.76
| 1.73
| 1.76
| 64,482
| 112,521
| 72.8
| 72.8
| 0.1 |
2017-May-23 Tue
| 1.74
| 1.77
| 1.72
| 1.725
|
|
| ###
| ###
| ### |
2017-May-22 Mon
| 1.74
| 1.75
| 1.72
| 1.725
|
|
| 25.2
| 25.2
| ### |
2017-May-19 Fri
| 1.7
| 1.73
| ###
| 1.72
| 49,724
| ###
| 78.3
| 78.3
| 0.1 |
2017-May-18 Thu
| 1.71
| 1.77
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2017-May-17 Wed
| ###
| 1.71
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2017-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2017-May-15 Mon
| 1.71
| 1.71
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2017-May-12 Fri
| 1.74
| 1.74
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2017-May-11 Thu
| 1.7
| 1.74
| 1.7
| 1.74
|
|
| ###
| ###
| 0.1 |
2017-May-10 Wed
| 1.685
| 1.71
| 1.685
| 1.7
| 148,275
| ###
| 77.8
| 77.8
| ### |
2017-May-09 Tue
| 1.655
| 1.7
| 1.655
| 1.7
| 200,057
| ###
| ###
| ###
| ### |
2017-May-08 Mon
| 1.645
| 1.655
| ###
| 1.655
| 20,746
| ###
| 77.0
| 77.0
| 0.1 |
2017-May-05 Fri
| ###
| 1.655
| ###
| 1.655
| 64,489
| ###
| 87.3
| 87.3
| 0.1 |
2017-May-04 Thu
| ###
| 1.645
| ###
| ###
| 48,282
| ###
| 69.2
| 69.2
| 0.0 |
2017-May-03 Wed
| 1.585
| 1.655
| 1.585
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2017-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-01 Mon
| 1.57
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| 1.645
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2017-Apr-27 Thu
| ###
| ###
| ###
| ###
| 20,155
| 0
| 71.2
| 71.2
| 0.0 |
2017-Apr-26 Wed
| 1.56
| ###
| 1.56
| ###
| 30,944
| ###
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| 1.59
| 1.645
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2017-Apr-21 Fri
| 1.655
| 1.655
| 1.59
| 1.59
| 94,348
| 153,079
| ###
| ###
| ### |
2017-Apr-20 Thu
| ###
| ###
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
| 4,929
| 0
| 30.2
| 30.2
| 0.0 |
2017-Apr-18 Tue
| ###
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| ###
| 11,377
| 0
| 79.1
| 79.1
| 0.0 |
2017-Apr-12 Wed
| ###
| 1.71
| ###
| ###
| 24,879
| 21,271
| 72.9
| 72.9
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2017-Apr-06 Thu
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| 1.7
| ###
| ###
| ###
| 1,765,173
| 0
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| 1.71
| ###
| ###
| 1.7
| 41,370
| 0
| 28.5
| 28.5
| ### |
2017-Apr-03 Mon
| 1.7
| 1.71
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2017-Mar-31 Fri
| ###
| 1.7
| ###
| 1.7
| 80,656
| 68,557
| ###
| ###
| ### |
2017-Mar-30 Thu
| 1.685
| 1.7
| 1.677
| 1.7
|
|
| 79.2
| 79.2
| ### |
2017-Mar-29 Wed
| ###
| 1.685
| ###
| ###
| 108,388
| ###
| 64.2
| 64.2
| 0.0 |
2017-Mar-28 Tue
| 1.685
| 1.7
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2017-Mar-27 Mon
| ###
| 1.7
| 1.685
| 1.685
| 39,242
| ###
| ###
| ###
| ### |
2017-Mar-24 Fri
| ###
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| 1.745
| 1.745
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2017-Mar-22 Wed
| 1.77
| 1.77
| 1.71
| 1.71
| 40,553
| ###
| ###
| ###
| 0.1 |
2017-Mar-21 Tue
| 1.77
| 1.79
| 1.77
| 1.78
| 40,850
| ###
| ###
| ###
| 0.1 |
2017-Mar-20 Mon
| 1.8
| 1.8
| 1.77
| 1.77
| 41,589
| ###
| 20.7
| 20.7
| ### |
2017-Mar-17 Fri
| 1.74
| 1.79
| 1.7
| 1.76
|
|
| 78.7
| 78.7
| 0.1 |
2017-Mar-16 Thu
| 1.8
| 1.81
| 1.75
| 1.755
|
|
| ###
| ###
| 0.1 |
2017-Mar-15 Wed
| 1.79
| 1.8
| 1.785
| 1.8
| 85,247
| ###
| 74.1
| 74.1
| 0.1 |
2017-Mar-14 Tue
| 1.79
| ###
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2017-Mar-13 Mon
| 1.77
| 1.79
| 1.77
| 1.78
|
|
| 80.5
| 80.5
| 0.1 |
2017-Mar-10 Fri
| ###
| 1.79
| 1.76
| 1.77
| 30,523
| 54,178
| ###
| ###
| ### |
2017-Mar-09 Thu
| 1.73
| 1.775
| 1.73
| 1.77
|
|
| ###
| ###
| ### |
2017-Mar-08 Wed
| 1.75
| 1.77
| 1.74
| 1.77
|
|
| ###
| ###
| ### |
2017-Mar-07 Tue
| 1.77
| 1.77
| 1.7
| 1.75
| 20,647
| 35,822
| 26.0
| 26.0
| 0.1 |
2017-Mar-06 Mon
| 1.75
| 1.77
| 1.75
| 1.75
| 27,985
| 49,253
| 71.1
| 71.1
| 0.1 |
2017-Mar-03 Fri
| 1.755
| 1.76
| 1.7
| 1.75
|
|
| 33.2
| 33.2
| 0.1 |
2017-Mar-02 Thu
| ###
| ###
| ###
| 1.7
| 92,127
| 0
| ###
| ###
| ### |
2017-Mar-01 Wed
| 1.74
| 1.76
| ###
| 1.75
| 41,050
| 36,124
| ###
| ###
| 0.1 |
2017-Feb-28 Tue
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2017-Feb-27 Mon
| ###
| 1.72
| ###
| ###
| 77,647
| 66,776
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| 1.7
| 1.71
| ###
| 1.71
| 22,823
| ###
| ###
| ###
| 0.1 |
2017-Feb-23 Thu
| 1.74
| 1.74
| ###
| 1.7
| 26,583
| 23,127
| ###
| ###
| ### |
2017-Feb-22 Wed
| 1.7
| 1.75
| ###
| 1.74
| 115,521
| 101,080
| ###
| ###
| 0.1 |
2017-Feb-21 Tue
| 1.73
| 1.73
| ###
| 1.72
| 48,440
| ###
| 33.4
| 33.4
| 0.1 |
2017-Feb-20 Mon
| 1.72
| 1.76
| 1.71
| 1.75
| 1,835,978
| 3,185,421
| 86.4
| 86.4
| 0.1 |
2017-Feb-17 Fri
| 1.72
| 1.72
| ###
| ###
| 81,748
| ###
| 21.6
| 21.6
| 0.0 |
2017-Feb-16 Thu
| 1.74
| 1.78
| 1.71
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| 1.71
| 1.74
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2017-Feb-14 Tue
| 1.72
| 1.72
| ###
| 1.7
|
|
| 22.4
| 22.4
| ### |
2017-Feb-13 Mon
| 1.79
| 1.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| 1.82
| 1.82
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2017-Feb-09 Thu
| 1.76
| 1.8
| 1.757
| 1.8
|
|
| 86.3
| 86.3
| 0.1 |
2017-Feb-08 Wed
| 1.75
| 1.75
| 1.74
| 1.75
|
|
| 66.3
| 66.3
| 0.1 |
2017-Feb-07 Tue
| 1.75
| 1.75
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
2017-Feb-06 Mon
| 1.725
| 1.74
| ###
| 1.74
| 85,144
| 74,075
| 83.4
| 83.4
| 0.1 |
2017-Feb-03 Fri
| 1.74
| 1.74
| ###
| 1.72
|
|
| 24.4
| 24.4
| 0.1 |
2017-Feb-02 Thu
| ###
| ###
| ###
| 1.7
| 106,351
| 0
| 85.7
| 85.7
| ### |
2017-Feb-01 Wed
| ###
| 1.655
| ###
| 1.655
| 74,346
| 61,521
| ###
| ###
| 0.1 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
| 90,923
| 0
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
| 59,424
| 0
| 19.6
| 19.6
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
| 71,784
| 0
| 87.2
| 87.2
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| ###
| ###
| 30,724
| 0
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| 1.59
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2017-Jan-20 Fri
| ###
| ###
| 1.59
| ###
| 71,158
| 56,570
| 80.5
| 80.5
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| 1.57
| 1.57
| 124,171
| 97,474
| ###
| ###
| 0.1 |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
| 72,483
| 0
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
| 116,074
| 0
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| ###
| ###
| 42,422
| 0
| 30.5
| 30.5
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
| 38,249
| 0
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| 1.59
| ###
| 1.59
| ###
| 96,752
| ###
| 83.1
| 83.1
| 0.0 |
2017-Jan-11 Wed
| 1.59
| ###
| 1.59
| ###
| 70,043
| 55,684
| 75.2
| 75.2
| 0.0 |
|