End of day Prices (full format), 450 Days for (SAR) SARACEN MINERAL HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2019-May-07 Tue
| 2.76
| 2.84
| 2.75
| 2.82
|
|
| ###
| ###
| ### |
2019-May-06 Mon
| 2.78
| 2.79
| 2.72
| 2.74
| 5,266,621
| 14,509,540
| ###
| ###
| 0.2 |
2019-May-03 Fri
| 2.72
| 2.775
| 2.72
| 2.74
|
|
| 76.1
| 76.1
| 0.2 |
2019-May-02 Thu
| 2.79
| 2.8
| 2.74
| 2.74
| 3,640,952
| ###
| ###
| ###
| 0.2 |
2019-May-01 Wed
| 2.81
| 2.82
| 2.72
| 2.75
| 4,027,445
| 11,156,022
| 16.5
| 16.5
| ### |
2019-Apr-30 Tue
| 2.81
| 2.84
| 2.745
| 2.79
|
|
| 30.5
| 30.5
| ### |
2019-Apr-29 Mon
| 2.73
| 2.81
| 2.73
| 2.78
| 6,213,182
| ###
| ###
| ###
| 0.2 |
2019-Apr-26 Fri
| 2.56
| 2.72
| 2.56
| 2.7
|
|
| 94.7
| 94.7
| 0.2 |
2019-Apr-24 Wed
| 2.59
| 2.59
| 2.54
| 2.56
| 6,551,540
| ###
| 21.9
| 21.9
| 0.2 |
2019-Apr-23 Tue
| 2.51
| ###
| 2.47
| 2.59
| 7,585,742
| ###
| 89.7
| 89.7
| 0.2 |
2019-Apr-18 Thu
| 2.57
| ###
| 2.53
| 2.55
|
|
| 29.2
| 29.2
| 0.2 |
2019-Apr-17 Wed
| ###
| ###
| 2.55
| 2.56
| 6,957,186
| ###
| ###
| ###
| 0.2 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
| 10,060,771
| 0
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| 2.71
| 2.73
| ###
| ###
| 6,120,945
| 8,355,089
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| 2.79
| 2.825
| 2.74
| 2.75
| 4,154,571
| ###
| 18.8
| 18.8
| ### |
2019-Apr-11 Thu
| 2.87
| 2.885
| 2.82
| 2.86
|
|
| ###
| ###
| 0.2 |
2019-Apr-10 Wed
| ###
| ###
| 2.89
| 2.89
|
|
| 30.4
| 30.4
| ### |
2019-Apr-09 Tue
| 2.88
| ###
| 2.84
| 2.88
| 3,737,284
| 5,306,943
| 73.7
| 73.7
| 0.2 |
2019-Apr-08 Mon
| 2.71
| 2.875
| 2.71
| 2.86
|
|
| 93.7
| 93.7
| 0.2 |
2019-Apr-05 Fri
| 2.71
| 2.77
| 2.71
| 2.75
| 4,657,185
| 12,760,686
| ###
| ###
| ### |
2019-Apr-04 Thu
| 2.76
| 2.76
| ###
| 2.71
| 2,832,074
| ###
| 17.0
| 17.0
| ### |
2019-Apr-03 Wed
| 2.76
| 2.78
| 2.71
| 2.74
|
|
| ###
| ###
| 0.2 |
2019-Apr-02 Tue
| 2.77
| 2.77
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2019-Apr-01 Mon
| 2.89
| ###
| 2.8
| 2.81
|
|
| 13.3
| 13.3
| ### |
2019-Mar-29 Fri
| ###
| ###
| 2.86
| ###
| 3,742,057
| 5,351,141
| 67.8
| 67.8
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| ###
| ###
| 5,201,340
| 0
| 70.0
| 70.0
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| 2.84
| ###
| 4,846,253
| 6,881,679
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| 2.88
| ###
| 2.86
| ###
| 4,722,478
| 6,753,143
| 83.8
| 83.8
| 0.0 |
2019-Mar-25 Mon
| 2.8
| 2.84
| 2.78
| 2.83
| 5,128,381
| 14,410,750
| 85.9
| 85.9
| 0.2 |
2019-Mar-22 Fri
| 2.87
| 2.89
| 2.75
| 2.76
| 4,836,974
| ###
| 8.6
| 8.6
| 0.2 |
2019-Mar-21 Thu
| 2.89
| 2.925
| 2.85
| 2.88
|
|
| 33.4
| 33.4
| 0.2 |
2019-Mar-20 Wed
| 2.85
| 2.89
| 2.81
| 2.89
|
|
| ###
| ###
| ### |
2019-Mar-19 Tue
| 2.8
| 2.84
| 2.76
| 2.83
|
|
| 83.4
| 83.4
| 0.2 |
2019-Mar-18 Mon
| 2.79
| 2.85
| 2.79
| 2.8
| 4,551,653
| ###
| ###
| ###
| 0.2 |
2019-Mar-15 Fri
| 2.78
| ###
| 2.74
| 2.79
| 15,634,853
| 21,419,748
| 71.7
| 71.7
| ### |
2019-Mar-14 Thu
| 2.87
| 2.875
| 2.79
| 2.81
| 6,734,449
| 19,075,326
| ###
| ###
| ### |
2019-Mar-13 Wed
| 2.76
| 2.83
| 2.73
| 2.81
| 8,260,582
| ###
| 86.8
| 86.8
| ### |
2019-Mar-12 Tue
| 2.73
| 2.73
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2019-Mar-11 Mon
| ###
| 2.725
| ###
| 2.71
|
|
| ###
| ###
| ### |
2019-Mar-08 Fri
| ###
| ###
| 2.57
| 2.57
| 4,226,521
| 5,431,079
| 17.9
| 17.9
| ### |
2019-Mar-07 Thu
| 2.59
| ###
| 2.585
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| 2.59
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| 2.58
| 2.625
| 2.55
| 2.57
| 10,792,542
| ###
| 35.3
| 35.3
| ### |
2019-Mar-04 Mon
| ###
| 2.625
| 2.57
| 2.59
| 12,632,850
| 32,813,827
| ###
| ###
| 0.2 |
2019-Mar-01 Fri
| ###
| 2.73
| ###
| ###
| 7,252,285
| ###
| 26.4
| 26.4
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| 2.585
| 2.59
|
|
| 31.3
| 31.3
| 0.2 |
2019-Feb-27 Wed
| ###
| 2.655
| 2.59
| ###
| 5,614,546
| 14,724,146
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| 2.55
| ###
| 2.52
| ###
| 7,831,142
| ###
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| 2.57
| ###
| 9,936,243
| 12,768,072
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| ###
| 2.76
| 2.58
| ###
| 12,747,385
| ###
| 63.0
| 63.0
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| 2.81
| 2.84
| 8,246,978
| ###
| 4.2
| 4.2
| 0.2 |
2019-Feb-20 Wed
| ###
| ###
| ###
| ###
| 5,818,759
| 0
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| 3.23
| 3.23
| 2.88
| ###
| 7,691,778
| 23,498,381
| 2.5
| 2.5
| 0.0 |
2019-Feb-18 Mon
| 3.22
| ###
| 3.2
| 3.22
| 4,798,475
| ###
| ###
| ###
| 0.2 |
2019-Feb-15 Fri
| ###
| 3.145
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| ###
| ###
| 5,099,682
| 0
| ###
| ###
| 0.0 |
2019-Feb-13 Wed
| ###
| ###
| ###
| ###
| 5,950,971
| 0
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| 3.2
| 3.25
| ###
| 3.2
| 2,914,689
| ###
| ###
| ###
| 0.2 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
| 5,915,852
| 0
| ###
| ###
| 0.0 |
2019-Feb-07 Thu
| 3.23
| 3.29
| ###
| ###
| 7,387,129
| 12,151,827
| 7.8
| 7.8
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| 3.27
| 3.27
| 5,188,229
| 8,482,754
| ###
| ###
| ### |
2019-Feb-04 Mon
| ###
| 3.47
| ###
| ###
| 5,031,656
| 8,729,923
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 8,022,887
| 0
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| 3.25
| 3.385
| 3.23
| ###
| 9,024,129
| ###
| 90.7
| 90.7
| 0.0 |
2019-Jan-30 Wed
| ###
| 3.25
| ###
| 3.21
| 7,716,645
| 12,539,548
| 79.9
| 79.9
| ### |
2019-Jan-29 Tue
| ###
| 3.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| ###
| 3
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
| 10,353,044
| 0
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| ###
| ###
| 2.955
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2019-Jan-04 Fri
| ###
| 3.23
| 3.055
| ###
| 8,142,073
| ###
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| 2.88
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2018-Dec-28 Fri
| 2.88
| ###
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2018-Dec-27 Thu
| 2.8
| 2.86
| 2.79
| 2.84
| 2,986,744
| 8,437,551
| ###
| ###
| 0.2 |
2018-Dec-20 Thu
| 2.77
| ###
| 2.73
| 2.74
| 7,431,027
| 10,143,351
| ###
| ###
| 0.2 |
2018-Dec-19 Wed
| ###
| ###
| 2.83
| 2.88
| 9,493,271
| 13,432,978
| ###
| ###
| 0.2 |
2018-Dec-14 Fri
| ###
| 2.785
| ###
| 2.7
|
|
| 81.1
| 81.1
| 0.2 |
2018-Dec-13 Thu
| 2.74
| 2.76
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2018-Dec-12 Wed
| 2.76
| 2.76
| ###
| 2.76
|
|
| ###
| ###
| 0.2 |
2018-Dec-11 Tue
| ###
| 2.77
| ###
| 2.77
| 5,836,173
| ###
| ###
| ###
| 0.2 |
2018-Dec-10 Mon
| ###
| 2.74
| 2.625
| ###
| 3,993,826
| ###
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| 2.58
| ###
| ###
| ###
| 4,323,424
| 0
| 80.6
| 80.6
| 0.0 |
2018-Dec-06 Thu
| 2.49
| ###
| 2.49
| ###
| 2,810,322
| 3,498,850
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| 2.46
| 2.53
| 2.45
| 2.52
| 2,381,775
| ###
| ###
| ###
| ### |
2018-Dec-04 Tue
| 2.51
| ###
| 2.5
| 2.54
|
|
| 86.0
| 86.0
| ### |
2018-Dec-03 Mon
| 2.49
| 2.55
| 2.46
| 2.54
| 4,442,223
| ###
| 80.5
| 80.5
| ### |
2018-Nov-30 Fri
| 2.44
| 2.49
| ###
| 2.47
|
|
| 80.2
| 80.2
| ### |
2018-Nov-29 Thu
| 2.41
| 2.45
| ###
| 2.42
| 4,083,678
| ###
| 72.2
| 72.2
| 0.2 |
2018-Nov-13 Tue
| 2.59
| ###
| 2.54
| 2.55
|
|
| 24.1
| 24.1
| 0.2 |
2018-Nov-12 Mon
| 2.5
| ###
| 2.485
| ###
| 4,732,241
| ###
| 93.5
| 93.5
| 0.0 |
2018-Nov-09 Fri
| 2.49
| 2.53
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
2018-Nov-08 Thu
| 2.52
| 2.52
| 2.43
| 2.46
|
|
| 16.3
| 16.3
| 0.2 |
2018-Nov-07 Wed
| 2.52
| 2.59
| ###
| 2.56
| 4,516,477
| ###
| 80.3
| 80.3
| 0.2 |
2018-Nov-06 Tue
| 2.41
| 2.52
| 2.385
| 2.51
|
|
| 92.3
| 92.3
| ### |
2018-Nov-05 Mon
| 2.5
| 2.51
| 2.42
| 2.44
| 4,041,385
| ###
| 16.5
| 16.5
| 0.2 |
2018-Nov-02 Fri
| 2.52
| 2.52
| 2.445
| 2.5
|
|
| 21.9
| 21.9
| 0.2 |
2018-Nov-01 Thu
| 2.42
| 2.48
| 2.385
| 2.45
| 2,757,344
| ###
| ###
| ###
| 0.2 |
2018-Oct-31 Wed
| 2.47
| 2.47
| 2.41
| 2.45
| 3,949,681
| 9,637,221
| 23.9
| 23.9
| 0.2 |
2018-Oct-30 Tue
| 2.52
| 2.53
| 2.46
| 2.51
|
|
| 25.2
| 25.2
| ### |
2018-Oct-29 Mon
| 2.47
| 2.56
| 2.4
| 2.55
| 4,786,081
| 11,869,480
| 90.4
| 90.4
| 0.2 |
2018-Oct-26 Fri
| ###
| 2.45
| ###
| 2.44
| 3,405,756
| 4,172,051
| ###
| ###
| 0.2 |
2018-Oct-25 Thu
| 2.52
| 2.53
| 2.46
| 2.47
|
|
| 29.6
| 29.6
| ### |
2018-Oct-24 Wed
| 2.44
| 2.56
| 2.43
| 2.52
|
|
| 91.9
| 91.9
| ### |
2018-Oct-23 Tue
| 2.44
| 2.44
| ###
| 2.4
|
|
| 29.0
| 29.0
| ### |
2018-Oct-22 Mon
| 2.5
| 2.51
| ###
| 2.44
| 7,003,679
| ###
| 18.5
| 18.5
| 0.2 |
2018-Oct-19 Fri
| ###
| 2.4
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| 2.2
| ###
| 2.2
| 2.27
| 3,655,873
| ###
| 88.8
| 88.8
| 0.2 |
2018-Oct-17 Wed
| 2.2
| 2.225
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-Oct-16 Tue
| ###
| 2.23
| ###
| 2.23
| 6,035,957
| ###
| 92.3
| 92.3
| ### |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| ###
| ###
| 7,670,284
| 0
| 67.7
| 67.7
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
| 3,665,026
| 0
| 95.3
| 95.3
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| 1.925
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| 1.955
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
| 2,654,722
| 0
| 79.6
| 79.6
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| 1.955
| ###
| 4,164,823
| ###
| 79.9
| 79.9
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| 1.89
| 2
|
|
| 95.2
| 95.2
| 0.1 |
2018-Oct-02 Tue
| 1.855
| 1.875
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2018-Oct-01 Mon
| ###
| ###
| 1.86
| 1.875
| 1,469,684
| ###
| ###
| ###
| ### |
2018-Sep-28 Fri
| 1.85
| 1.89
| 1.845
| ###
| 2,554,046
| 4,769,680
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| 1.855
| 1.89
| 1.85
| 1.86
| 2,503,140
| 4,680,871
| 72.5
| 72.5
| 0.1 |
2018-Sep-26 Wed
| 1.885
| ###
| 1.87
| 1.88
|
|
| 34.3
| 34.3
| 0.1 |
2018-Sep-25 Tue
| ###
| ###
| 1.852
| 1.875
|
|
| 17.2
| 17.2
| ### |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
| 5,261,955
| 0
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| ###
| 1.987
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| 1.785
| 1.89
| 1.78
| 1.88
|
|
| 93.6
| 93.6
| 0.1 |
2018-Sep-19 Wed
| ###
| 1.79
| 1.75
| 1.785
| 4,667,126
| ###
| ###
| ###
| 0.1 |
2018-Sep-18 Tue
| 1.755
| ###
| 1.72
| 1.755
|
|
| 75.5
| 75.5
| 0.1 |
2018-Sep-17 Mon
| 1.77
| 1.78
| 1.74
| 1.75
| 2,661,340
| 4,683,958
| 24.8
| 24.8
| 0.1 |
2018-Sep-14 Fri
| 1.755
| 1.78
| ###
| 1.775
| 2,742,522
| 2,440,844
| ###
| ###
| ### |
2018-Sep-13 Thu
| 1.775
| 1.785
| 1.76
| 1.77
| 2,446,374
| ###
| 31.5
| 31.5
| ### |
2018-Sep-12 Wed
| 1.75
| 1.77
| 1.72
| 1.745
|
|
| 30.8
| 30.8
| 0.1 |
2018-Sep-11 Tue
| 1.75
| ###
| 1.72
| ###
| 2,393,078
| 2,058,047
| 80.4
| 80.4
| 0.0 |
2018-Sep-10 Mon
| 1.79
| ###
| ###
| 1.75
| 3,509,171
| 0
| 16.0
| 16.0
| 0.1 |
2018-Sep-07 Fri
| ###
| 1.8
| 1.75
| 1.8
| 3,185,952
| ###
| ###
| ###
| 0.1 |
2018-Sep-06 Thu
| 1.81
| ###
| ###
| 1.78
|
|
| 29.2
| 29.2
| 0.1 |
2018-Sep-05 Wed
| 1.84
| 1.86
| 1.825
| 1.83
| 2,589,387
| 4,770,945
| ###
| ###
| ### |
2018-Sep-04 Tue
| ###
| ###
| ###
| 1.855
| 2,091,342
| 0
| 82.0
| 82.0
| 0.1 |
2018-Sep-03 Mon
| 1.875
| ###
| ###
| ###
| 3,240,279
| 0
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| 1.875
| 1.89
| 2,923,723
| ###
| 29.6
| 29.6
| ### |
2018-Aug-30 Thu
| ###
| 1.925
| 1.87
| ###
| 3,279,576
| ###
| 27.1
| 27.1
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| ###
| 3,107,056
| 0
| 67.0
| 67.0
| 0.0 |
2018-Aug-28 Tue
| 1.955
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| 1.955
|
|
| 85.2
| 85.2
| ### |
2018-Aug-24 Fri
| 1.88
| ###
| 1.85
| 1.875
| 4,795,088
| 4,435,456
| 36.0
| 36.0
| ### |
2018-Aug-23 Thu
| ###
| ###
| 1.87
| ###
| 6,836,373
| ###
| 29.9
| 29.9
| 0.0 |
2018-Aug-22 Wed
| 1.985
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2018-Aug-21 Tue
| ###
| 1.957
| ###
| 1.945
| 4,755,487
| 4,653,244
| ###
| ###
| 0.1 |
2018-Aug-20 Mon
| ###
| 1.955
| 1.887
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| 1.885
| 1.885
| 6,338,989
| ###
| ###
| ###
| 0.1 |
2018-Aug-16 Thu
| ###
| ###
| 1.885
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
| 4,134,080
| 0
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| ###
| 1.985
| ###
| ###
| 3,970,525
| 3,940,746
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| ###
| 2
| 1.945
| ###
| 3,114,256
| ###
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| ###
| 1.977
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2018-Aug-08 Wed
| 1.955
| ###
| ###
| 1.945
| 5,212,928
| 0
| ###
| ###
| 0.1 |
2018-Aug-07 Tue
| ###
| ###
| ###
| 1.955
|
|
| 76.4
| 76.4
| ### |
2018-Aug-06 Mon
| ###
| ###
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2018-Aug-03 Fri
| 1.955
| ###
| 1.89
| ###
| 3,977,852
| 3,759,070
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| 1.945
| 1.87
| 1.875
|
|
| ###
| ###
| ### |
2018-Jul-30 Mon
| ###
| 1.977
| ###
| ###
| 4,920,227
| 4,863,644
| 24.0
| 24.0
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| 1.945
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| 1.957
| 2
|
|
| ###
| ###
| 0.1 |
2018-Jul-25 Wed
| ###
| ###
| 1.952
| ###
| 5,354,829
| ###
| 15.6
| 15.6
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2018-Jul-23 Mon
| ###
| 2.045
| 1.985
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2018-Jul-20 Fri
| ###
| 2.045
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
| 5,810,346
| 0
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| ###
| 2.27
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| ###
| ###
| 2,816,482
| 0
| 17.9
| 17.9
| 0.0 |
2018-Jul-13 Fri
| ###
| 2.185
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
| 3,433,372
| 0
| 93.3
| 93.3
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
| 6,257,129
| 0
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
| 2,977,247
| 0
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2018-Jul-06 Fri
| ###
| ###
| ###
| ###
| 2,910,829
| 0
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| 2.2
| 2.125
| ###
| 4,843,620
| 10,474,328
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| ###
| ###
| 5,285,072
| 0
| 68.0
| 68.0
| 0.0 |
2018-Jun-27 Wed
| 2.25
| 2.29
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2018-Jun-26 Tue
| 2.25
| ###
| 2.21
| 2.26
| 4,629,982
| ###
| ###
| ###
| ### |
2018-Jun-25 Mon
| 2.26
| ###
| 2.25
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2018-Jun-22 Fri
| 2.27
| 2.29
| ###
| 2.26
|
|
| ###
| ###
| ### |
2018-Jun-21 Thu
| 2.2
| ###
| ###
| 2.25
|
|
| 86.0
| 86.0
| ### |
2018-Jun-20 Wed
| 2.25
| 2.25
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2018-Jun-19 Tue
| 2.28
| 2.29
| 2.23
| 2.23
| 4,633,678
| ###
| 18.9
| 18.9
| ### |
2018-Jun-18 Mon
| 2.2
| 2.285
| 2.2
| 2.28
|
|
| ###
| ###
| 0.2 |
2018-Jun-15 Fri
| 2.22
| 2.26
| ###
| 2.2
| 10,462,379
| 11,822,488
| ###
| ###
| 0.2 |
2018-Jun-14 Thu
| ###
| 2.21
| ###
| 2.2
|
|
| 80.9
| 80.9
| 0.2 |
2018-Jun-13 Wed
| ###
| 2.22
| ###
| ###
| 2,960,742
| 3,286,423
| 28.2
| 28.2
| 0.0 |
2018-Jun-12 Tue
| ###
| 2.2
| 2.155
| 2.2
| 3,731,027
| ###
| ###
| ###
| 0.2 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| ###
| ###
| 3,373,185
| 0
| 73.7
| 73.7
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
| 2,123,144
| 0
| 89.0
| 89.0
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-31 Thu
| ###
| ###
| ###
| ###
| 4,242,551
| 0
| 89.9
| 89.9
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
| 5,119,223
| 0
| 86.0
| 86.0
| 0.0 |
2018-May-29 Tue
| ###
| ###
| ###
| ###
| 3,182,754
| 0
| 70.7
| 70.7
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
| 1,449,386
| 0
| 76.9
| 76.9
| 0.0 |
2018-May-25 Fri
| ###
| 2.075
| ###
| ###
| 2,160,656
| 2,241,680
| 70.4
| 70.4
| 0.0 |
2018-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2018-May-23 Wed
| ###
| ###
| 2
| ###
| 2,237,356
| 2,237,356
| ###
| ###
| 0.0 |
2018-May-22 Tue
| ###
| ###
| ###
| ###
| 2,798,922
| 0
| 21.5
| 21.5
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
| 2,180,756
| 0
| 22.9
| 22.9
| 0.0 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
| 4,264,376
| 0
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| ###
| 2,399,527
| 0
| 85.0
| 85.0
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
| 3,170,056
| 0
| ###
| ###
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
| 5,047,774
| 0
| 86.1
| 86.1
| 0.0 |
2018-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2018-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| ###
| ###
| ###
| 4,612,381
| 0
| 88.3
| 88.3
| 0.0 |
2018-May-02 Wed
| ###
| 1.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| 1.88
| 1.89
| 3,851,149
| 3,620,080
| ###
| ###
| ### |
2018-Apr-27 Fri
| ###
| ###
| ###
| ###
| 5,239,589
| 0
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| 1.86
| 1.88
| 1.845
| ###
| 4,077,152
| ###
| 71.0
| 71.0
| 0.0 |
2018-Apr-23 Mon
| ###
| 1.87
| 1.85
| 1.855
|
|
| ###
| ###
| 0.1 |
2018-Apr-20 Fri
| 1.89
| ###
| ###
| ###
| 4,452,124
| 0
| 23.5
| 23.5
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| 1.882
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| ###
| 1.925
| ###
| 1.875
|
|
| ###
| ###
| ### |
2018-Apr-17 Tue
| 1.8
| ###
| 1.8
| ###
| 6,291,724
| 5,662,551
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| 1.8
| 1.8
| 1.77
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| 1.8
| 1.8
| 1.77
| 1.79
| 2,465,477
| 4,400,876
| 25.8
| 25.8
| 0.1 |
2018-Apr-12 Thu
| 1.8
| 1.82
| ###
| 1.79
| 8,214,540
| ###
| 30.1
| 30.1
| 0.1 |
2018-Apr-11 Wed
| 1.79
| ###
| 1.787
| 1.8
| 2,871,779
| ###
| 74.5
| 74.5
| 0.1 |
2018-Apr-10 Tue
| ###
| ###
| ###
| 1.8
|
|
| 24.2
| 24.2
| 0.1 |
2018-Apr-09 Mon
| ###
| 1.81
| 1.782
| 1.8
| 3,296,447
| ###
| 68.8
| 68.8
| 0.1 |
2018-Apr-06 Fri
| 1.78
| ###
| 1.76
| 1.79
| 2,691,028
| ###
| 74.3
| 74.3
| 0.1 |
2018-Apr-05 Thu
| 1.79
| ###
| 1.775
| 1.78
| 1,967,989
| ###
| 31.5
| 31.5
| 0.1 |
2018-Apr-04 Wed
| 1.77
| ###
| ###
| 1.8
|
|
| 86.7
| 86.7
| 0.1 |
2018-Apr-03 Tue
| 1.785
| 1.8
| ###
| 1.785
|
|
| ###
| ###
| 0.1 |
2018-Mar-29 Thu
| 1.745
| ###
| 1.74
| 1.775
| 3,204,757
| ###
| ###
| ###
| ### |
2018-Mar-28 Wed
| 1.84
| 1.845
| ###
| 1.8
| 4,892,485
| ###
| 21.4
| 21.4
| 0.1 |
2018-Mar-27 Tue
| 1.86
| ###
| 1.845
| 1.86
|
|
| ###
| ###
| 0.1 |
2018-Mar-26 Mon
| 1.855
| ###
| 1.845
| 1.86
|
|
| 69.1
| 69.1
| 0.1 |
2018-Mar-23 Fri
| 1.85
| 1.852
| 1.825
| 1.85
| 3,686,851
| 6,778,275
| ###
| ###
| 0.1 |
2018-Mar-22 Thu
| 1.86
| ###
| ###
| 1.855
| 3,142,525
| 0
| ###
| ###
| 0.1 |
2018-Mar-21 Wed
| 1.87
| 1.875
| 1.825
| 1.84
|
|
| ###
| ###
| ### |
2018-Mar-20 Tue
| 1.875
| ###
| 1.842
| 1.875
| 5,404,073
| 4,977,151
| ###
| ###
| ### |
2018-Mar-19 Mon
| 1.84
| ###
| 1.84
| 1.86
| 4,110,725
| ###
| ###
| ###
| 0.1 |
2018-Mar-16 Fri
| ###
| 1.845
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| 1.81
| 1.85
| 1.8
| 1.825
| 7,680,073
| ###
| ###
| ###
| ### |
2018-Mar-14 Wed
| 1.74
| 1.79
| 1.74
| 1.79
| 6,663,820
| 11,761,642
| ###
| ###
| 0.1 |
2018-Mar-13 Tue
| 1.74
| 1.76
| 1.727
| 1.73
|
|
| ###
| ###
| ### |
2018-Mar-12 Mon
| ###
| 1.76
| 1.71
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Mar-09 Fri
| ###
| 1.75
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2018-Mar-08 Thu
| 1.71
| 1.75
| 1.7
| 1.745
| 3,813,283
| ###
| 83.3
| 83.3
| 0.1 |
2018-Mar-07 Wed
| ###
| 1.75
| 1.725
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2018-Mar-05 Mon
| 1.7
| 1.7
| 1.657
| ###
| 3,697,083
| 6,205,553
| 29.7
| 29.7
| 0.0 |
2018-Mar-02 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| ###
| ###
| 4,820,180
| 0
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| ###
| 1.642
| 1.587
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2018-Feb-26 Mon
| 1.585
| ###
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| 1.53
| 1.575
| 1.525
| 1.57
|
|
| 84.2
| 84.2
| 0.1 |
2018-Feb-22 Thu
| 1.525
| 1.53
| 1.5
| 1.51
| 2,921,325
| ###
| ###
| ###
| 0.1 |
2018-Feb-21 Wed
| 1.56
| 1.56
| 1.5
| 1.52
| 5,119,041
| ###
| ###
| ###
| 0.1 |
2018-Feb-20 Tue
| 1.585
| ###
| 1.56
| 1.575
| 3,377,950
| ###
| ###
| ###
| 0.1 |
2018-Feb-19 Mon
| 1.56
| 1.577
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2018-Feb-16 Fri
| 1.58
| 1.585
| ###
| 1.575
|
|
| 35.8
| 35.8
| 0.1 |
2018-Feb-15 Thu
| 1.56
| 1.57
| 1.53
| 1.55
|
|
| 25.1
| 25.1
| ### |
2018-Feb-14 Wed
| 1.47
| ###
| 1.46
| 1.5
|
|
| 88.7
| 88.7
| 0.1 |
2018-Feb-13 Tue
| ###
| ###
| ###
| 1.46
|
|
| 87.6
| 87.6
| 0.1 |
2018-Feb-12 Mon
| ###
| 1.425
| 1.385
| ###
| 3,318,929
| ###
| 36.1
| 36.1
| 0.0 |
2018-Feb-09 Fri
| ###
| 1.455
| ###
| 1.42
| 4,584,347
| ###
| ###
| ###
| ### |
2018-Feb-08 Thu
| 1.4
| 1.43
| 1.385
| 1.41
| 3,791,843
| ###
| 72.4
| 72.4
| ### |
2018-Feb-07 Wed
| ###
| 1.425
| ###
| 1.41
| 4,727,043
| ###
| 62.0
| 62.0
| ### |
2018-Feb-06 Tue
| 1.41
| 1.455
| ###
| 1.425
|
|
| ###
| ###
| ### |
2018-Feb-05 Mon
| 1.45
| 1.475
| ###
| ###
| 4,362,775
| 3,217,546
| 42.6
| 42.6
| 0.0 |
2018-Feb-02 Fri
| 1.49
| 1.51
| 1.475
| ###
| 3,722,021
| ###
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| 1.53
| 1.53
| ###
| 1.47
|
|
| ###
| ###
| ### |
2018-Jan-31 Wed
| ###
| 1.51
| 1.455
| 1.49
| 7,425,978
| ###
| ###
| ###
| ### |
2018-Jan-30 Tue
| 1.47
| 1.525
| 1.45
| 1.49
| 5,340,173
| ###
| 87.4
| 87.4
| ### |
2018-Jan-29 Mon
| ###
| ###
| 1.5
| 1.51
| 6,717,356
| ###
| ###
| ###
| 0.1 |
2018-Jan-25 Thu
| 1.545
| 1.585
| 1.52
| 1.585
| 7,257,077
| ###
| ###
| ###
| ### |
2018-Jan-24 Wed
| 1.525
| 1.53
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2018-Jan-23 Tue
| 1.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| 1.48
| ###
| 5,290,620
| 3,915,058
| 30.6
| 30.6
| 0.0 |
2018-Jan-19 Fri
| 1.55
| 1.55
| 1.5
| 1.51
|
|
| ###
| ###
| 0.1 |
2018-Jan-18 Thu
| ###
| ###
| 1.545
| 1.56
| 5,009,877
| 3,870,129
| 16.2
| 16.2
| ### |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
| 7,759,644
| 0
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
| 3,293,382
| 0
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| 1.645
| 1.685
| ###
| ###
| 3,648,846
| 3,074,152
| 83.3
| 83.3
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| ###
| 1.625
| 3,319,142
| 0
| 80.3
| 80.3
| ### |
2018-Jan-11 Thu
| ###
| ###
| 1.575
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| 1.71
| 1.74
| ###
| ###
| 2,316,258
| 2,015,144
| 79.2
| 79.2
| 0.0 |
2017-Dec-29 Fri
| 1.7
| 1.73
| ###
| ###
| 5,218,389
| ###
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| 1.73
| ###
| 1.72
| 1.76
|
|
| 79.2
| 79.2
| 0.1 |
2017-Dec-27 Wed
| ###
| 1.757
| ###
| 1.745
|
|
| 86.0
| 86.0
| 0.1 |
2017-Dec-22 Fri
| 1.685
| ###
| ###
| ###
| 3,285,728
| 0
| 69.4
| 69.4
| 0.0 |
2017-Dec-21 Thu
| ###
| 1.685
| 1.627
| 1.685
| 4,374,571
| 7,244,289
| ###
| ###
| ### |
2017-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| 1.59
| ###
| 1.587
| 1.655
| 6,161,454
| ###
| ###
| ###
| 0.1 |
2017-Dec-18 Mon
| 1.575
| ###
| 1.56
| 1.575
|
|
| ###
| ###
| 0.1 |
2017-Dec-15 Fri
| 1.55
| ###
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2017-Dec-08 Fri
| 1.5
| 1.522
| 1.47
| 1.48
| 3,570,342
| ###
| 21.0
| 21.0
| 0.1 |
2017-Dec-07 Thu
| 1.48
| 1.525
| 1.46
| 1.525
|
|
| ###
| ###
| 0.1 |
2017-Dec-06 Wed
| 1.49
| 1.5
| 1.46
| 1.48
|
|
| 34.7
| 34.7
| 0.1 |
2017-Dec-05 Tue
| 1.49
| 1.52
| 1.49
| 1.5
| 3,249,725
| ###
| 77.4
| 77.4
| 0.1 |
2017-Dec-04 Mon
| 1.48
| ###
| 1.445
| 1.51
| 4,008,924
| 2,896,447
| ###
| ###
| 0.1 |
2017-Dec-01 Fri
| 1.49
| 1.49
| 1.475
| 1.485
| 1,753,627
| 2,599,752
| 33.8
| 33.8
| ### |
2017-Nov-30 Thu
| 1.52
| 1.54
| 1.485
| ###
| 4,800,487
| ###
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| 1.49
| 1.53
| 1.475
| 1.51
|
|
| ###
| ###
| 0.1 |
2017-Nov-28 Tue
| 1.485
| 1.5
| ###
| ###
| 2,218,681
| ###
| 74.1
| 74.1
| 0.0 |
2017-Nov-27 Mon
| 1.49
| 1.525
| ###
| 1.47
|
|
| ###
| ###
| ### |
2017-Nov-24 Fri
| 1.475
| 1.485
| 1.47
| 1.485
| 2,580,286
| 3,812,372
| 75.4
| 75.4
| ### |
2017-Nov-23 Thu
| 1.51
| 1.51
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2017-Nov-22 Wed
| 1.52
| 1.52
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2017-Nov-21 Tue
| 1.485
| 1.52
| 1.482
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| 1.49
| ###
| 1.485
| ###
| 3,854,847
| 2,862,223
| 73.8
| 73.8
| 0.0 |
2017-Nov-17 Fri
| 1.46
| 1.49
| 1.455
| 1.485
| 4,333,823
| 6,381,554
| 82.1
| 82.1
| ### |
2017-Nov-16 Thu
| 1.45
| ###
| 1.43
| 1.445
| 3,114,379
| 2,226,780
| 29.7
| 29.7
| ### |
2017-Nov-15 Wed
| 1.44
| 1.49
| 1.44
| 1.47
| 4,830,847
| ###
| ###
| ###
| ### |
2017-Nov-14 Tue
| ###
| 1.45
| 1.42
| 1.45
| 4,075,051
| ###
| ###
| ###
| ### |
2017-Nov-13 Mon
| ###
| 1.447
| 1.385
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2017-Nov-10 Fri
| 1.44
| 1.45
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2017-Nov-09 Thu
| 1.48
| 1.49
| ###
| 1.445
| 7,344,924
| ###
| ###
| ###
| ### |
2017-Nov-08 Wed
| 1.5
| ###
| 1.475
| 1.485
| 3,231,550
| ###
| ###
| ###
| ### |
2017-Nov-07 Tue
| 1.5
| 1.52
| 1.49
| 1.51
| 3,496,045
| 5,261,547
| 70.0
| 70.0
| 0.1 |
2017-Nov-06 Mon
| 1.48
| ###
| 1.47
| 1.49
| 1,463,352
| ###
| ###
| ###
| ### |
2017-Nov-03 Fri
| 1.48
| ###
| 1.475
| 1.49
|
|
| ###
| ###
| ### |
2017-Nov-02 Thu
| 1.46
| 1.485
| 1.445
| 1.48
|
|
| ###
| ###
| 0.1 |
2017-Nov-01 Wed
| 1.46
| 1.47
| 1.45
| 1.46
| 2,497,254
| ###
| 64.7
| 64.7
| 0.1 |
2017-Oct-31 Tue
| ###
| ###
| ###
| 1.455
| 4,072,773
| 0
| ###
| ###
| ### |
2017-Oct-30 Mon
| ###
| 1.43
| 1.387
| 1.42
|
|
| 79.5
| 79.5
| ### |
2017-Oct-27 Fri
| 1.475
| 1.48
| ###
| 1.4
| 7,566,525
| 5,599,228
| 5.9
| 5.9
| ### |
2017-Oct-26 Thu
| 1.47
| 1.5
| 1.47
| 1.49
|
|
| 82.8
| 82.8
| ### |
2017-Oct-25 Wed
| 1.48
| ###
| ###
| 1.48
|
|
| ###
| ###
| 0.1 |
2017-Oct-24 Tue
| ###
| ###
| 1.355
| 1.48
|
|
| 97.3
| 97.3
| 0.1 |
2017-Oct-23 Mon
| ###
| 1.352
| ###
| 1.345
|
|
| 83.1
| 83.1
| ### |
2017-Oct-20 Fri
| ###
| ###
| 1.325
| 1.325
|
|
| 12.9
| 12.9
| 0.1 |
2017-Oct-19 Thu
| ###
| ###
| 1.355
| ###
| 2,821,683
| ###
| 15.5
| 15.5
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| 1.375
| 1.4
| 3,501,023
| 2,406,953
| ###
| ###
| ### |
2017-Oct-17 Tue
| ###
| 1.4
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2017-Oct-16 Mon
| 1.385
| 1.4
| 1.375
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| 1.385
| ###
| 1.375
| 2,551,053
| ###
| ###
| ###
| 0.1 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
| 3,283,521
| 0
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| 1.375
| ###
| ###
| 1.385
| 2,465,951
| 0
| ###
| ###
| 0.1 |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
| 4,888,073
| 0
| 90.1
| 90.1
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| ###
| ###
| 2,989,853
| 0
| 84.3
| 84.3
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| 1.275
| ###
| 5,994,424
| 3,821,445
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| 1.29
| ###
| 3,794,283
| ###
| 19.1
| 19.1
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
| 2,563,359
| 0
| 65.2
| 65.2
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
| 3,352,150
| 0
| 17.5
| 17.5
| 0.0 |
2017-Sep-27 Wed
| ###
| 1.377
| ###
| ###
| 4,067,744
| 2,800,641
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| ###
| ###
| 4,161,584
| 0
| 82.1
| 82.1
| 0.0 |
2017-Sep-25 Mon
| ###
| 1.325
| ###
| 1.325
|
|
| ###
| ###
| 0.1 |
2017-Sep-22 Fri
| 1.345
| 1.352
| ###
| 1.325
| 5,872,721
| 3,969,959
| 18.4
| 18.4
| 0.1 |
2017-Sep-21 Thu
| ###
| 1.382
| ###
| 1.345
| 4,806,728
| 3,321,449
| ###
| ###
| ### |
2017-Sep-20 Wed
| 1.4
| ###
| 1.377
| ###
| 2,786,087
| 1,918,220
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
| 4,489,822
| 0
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| ###
| 1.347
| 1.375
| 4,460,349
| 3,004,045
| ###
| ###
| 0.1 |
2017-Sep-15 Fri
| 1.4
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| 1.342
| 1.385
|
|
| 86.7
| 86.7
| 0.1 |
2017-Sep-13 Wed
| ###
| ###
| 1.345
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| ###
| 1.377
| ###
| ###
| 7,549,443
| ###
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| 1.42
| 1.43
| 1.4
| 1.41
|
|
| ###
| ###
| ### |
2017-Sep-08 Fri
| 1.42
| ###
| 1.42
| 1.45
| 7,785,449
| ###
| ###
| ###
| ### |
2017-Sep-07 Thu
| ###
| 1.44
| ###
| ###
| 5,208,620
| ###
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| 1.475
| ###
| 1.445
| 1.45
| 5,757,821
| 4,160,025
| ###
| ###
| ### |
2017-Sep-05 Tue
| 1.43
| 1.475
| 1.425
| 1.46
| 4,190,452
| 6,076,155
| ###
| ###
| 0.1 |
2017-Sep-04 Mon
| 1.44
| 1.455
| 1.41
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| ###
| 1.425
| 1.385
| 1.4
| 3,790,723
| ###
| 73.2
| 73.2
| ### |
2017-Aug-31 Thu
| ###
| 1.385
| 1.325
| ###
| 5,457,652
| ###
| 19.2
| 19.2
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| 1.347
| ###
| 6,040,854
| ###
| 77.5
| 77.5
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| ###
| 1.275
| 2,833,651
| 0
| ###
| ###
| ### |
2017-Aug-25 Fri
| ###
| ###
| 1.29
| ###
| 4,412,220
| 2,845,881
| 15.2
| 15.2
| 0.0 |
2017-Aug-24 Thu
| ###
| 1.375
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2017-Aug-23 Wed
| 1.385
| ###
| ###
| ###
| 5,342,171
| 0
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| 1.4
| ###
| ###
| 1.4
|
|
| ###
| ###
| ### |
2017-Aug-21 Mon
| ###
| ###
| 1.355
| ###
| 3,792,779
| ###
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| 1.345
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| 1.345
| ###
| 1.325
| ###
| 2,353,947
| 1,559,489
| 71.6
| 71.6
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| ###
| ###
| 1,926,288
| 0
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| 1.375
| ###
| 1.355
| ###
| 2,612,441
| 1,769,928
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| 1.375
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2017-Aug-10 Thu
| ###
| ###
| 1.345
| 1.355
| 5,103,752
| 3,432,273
| ###
| ###
| ### |
2017-Aug-09 Wed
| ###
| ###
| ###
| ###
| 9,174,820
| 0
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| 1.285
| ###
| 6,197,825
| ###
| 94.8
| 94.8
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| 1.255
| ###
| 4,026,451
| ###
| 89.2
| 89.2
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| 1.285
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
| 6,280,775
| 0
| 19.0
| 19.0
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| ###
| 1.357
| 1.325
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2017-Jul-31 Mon
| 1.345
| 1.355
| ###
| 1.345
| 3,156,989
| ###
| ###
| ###
| ### |
2017-Jul-28 Fri
| 1.345
| ###
| 1.29
| ###
| 4,028,684
| ###
| 14.5
| 14.5
| 0.0 |
2017-Jul-27 Thu
| ###
| ###
| 1.342
| 1.345
| 4,333,526
| ###
| 31.0
| 31.0
| ### |
2017-Jul-26 Wed
| ###
| ###
| ###
| 1.345
|
|
| ###
| ###
| ### |
2017-Jul-25 Tue
| 1.325
| 1.372
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| 1.285
| 1.325
| 1.272
| 1.325
|
|
| 92.4
| 92.4
| 0.1 |
2017-Jul-21 Fri
| 1.24
| 1.272
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2017-Jul-20 Thu
| 1.27
| 1.28
| 1.227
| ###
| 6,519,646
| 8,172,376
| 12.7
| 12.7
| 0.0 |
2017-Jul-19 Wed
| 1.255
| ###
| ###
| 1.28
| 11,047,089
| 0
| ###
| ###
| ### |
2017-Jul-18 Tue
| ###
| 1.255
| ###
| 1.25
| 11,900,041
| 7,467,275
| 96.4
| 96.4
| ### |
2017-Jul-17 Mon
| 1.185
| ###
| 1.152
| 1.155
|
|
| 14.5
| 14.5
| 0.1 |
2017-Jul-14 Fri
| ###
| 1.175
| ###
| ###
| 4,175,384
| ###
| 73.8
| 73.8
| 0.0 |
2017-Jul-13 Thu
| ###
| 1.177
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2017-Jul-12 Wed
| ###
| 1.142
| 1.127
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2017-Jul-10 Mon
| ###
| 1.152
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| ###
| 1.155
|
|
| 20.1
| 20.1
| 0.1 |
2017-Jul-06 Thu
| ###
| ###
| 1.127
| ###
| 4,787,844
| 2,697,950
| 90.7
| 90.7
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| ###
| ###
| 4,468,023
| 0
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| 1.142
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
| 5,159,785
| 0
| 82.5
| 82.5
| 0.0 |
2017-Jun-28 Wed
| 1.145
| ###
| ###
| ###
| 5,214,040
| 0
| 79.2
| 79.2
| 0.0 |
2017-Jun-27 Tue
| 1.145
| 1.157
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2017-Jun-26 Mon
| ###
| ###
| ###
| ###
| 6,665,759
| 0
| 25.6
| 25.6
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| 1.152
| ###
| 2,900,821
| 1,670,872
| 20.5
| 20.5
| 0.0 |
2017-Jun-22 Thu
| 1.125
| ###
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| ###
| ###
| 4,483,125
| 0
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
| 5,774,853
| 0
| 19.6
| 19.6
| 0.0 |
2017-Jun-19 Mon
| ###
| ###
| ###
| ###
| 5,166,056
| 0
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| 1.145
| 1.172
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| 1.175
| ###
| 1.155
|
|
| ###
| ###
| 0.1 |
2017-Jun-14 Wed
| ###
| 1.185
| ###
| ###
| 8,257,043
| ###
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
| 9,773,643
| 0
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| 1.125
| 1.145
|
|
| ###
| ###
| ### |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| 1.125
| ###
| ###
| ###
| 7,787,255
| 0
| 77.8
| 77.8
| 0.0 |
2017-Jun-06 Tue
| 1.075
| ###
| ###
| 1.085
| 4,872,429
| 0
| ###
| ###
| 0.1 |
2017-Jun-05 Mon
| ###
| ###
| ###
| ###
| 6,441,343
| 0
| 19.4
| 19.4
| 0.0 |
2017-Jun-02 Fri
| ###
| 1.075
| 1.057
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| 1.055
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-31 Wed
| ###
| 1.045
| 1.025
| 1.045
|
|
| 84.5
| 84.5
| 0.1 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
|