End of day Prices (full format), 600 Days for (SDF) STEADFAST GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2019-Jul-22 Mon
| ###
| 3.645
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| 3.59
| ###
| 3.585
| ###
| 1,824,442
| ###
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| 3.55
| ###
| ###
| 3.59
| 1,955,855
| 0
| 79.5
| 79.5
| ### |
2019-Jul-17 Wed
| 3.52
| 3.56
| 3.52
| 3.55
| 1,676,443
| ###
| 76.2
| 76.2
| ### |
2019-Jul-16 Tue
| 3.55
| 3.59
| 3.53
| 3.53
|
|
| 27.0
| 27.0
| 0.3 |
2019-Jul-15 Mon
| ###
| ###
| 3.55
| 3.55
|
|
| 23.1
| 23.1
| ### |
2019-Jul-12 Fri
| 3.57
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| 3.52
| ###
| 3.52
| 3.58
|
|
| ###
| ###
| 0.3 |
2019-Jul-10 Wed
| 3.52
| 3.58
| 3.51
| 3.53
|
|
| ###
| ###
| 0.3 |
2019-Jul-09 Tue
| 3.51
| 3.53
| 3.49
| 3.53
|
|
| ###
| ###
| 0.3 |
2019-Jul-08 Mon
| 3.59
| ###
| 3.49
| 3.52
|
|
| ###
| ###
| ### |
2019-Jul-05 Fri
| 3.55
| ###
| 3.51
| 3.57
| 1,705,677
| ###
| 70.7
| 70.7
| 0.3 |
2019-Jul-04 Thu
| 3.49
| 3.53
| 3.475
| 3.53
| 987,854
| 3,459,958
| ###
| ###
| 0.3 |
2019-Jul-03 Wed
| 3.44
| 3.48
| 3.43
| 3.47
|
|
| ###
| ###
| 0.2 |
2019-Jul-02 Tue
| 3.41
| 3.47
| 3.4
| 3.44
| 1,262,478
| ###
| 75.4
| 75.4
| 0.2 |
2019-Jul-01 Mon
| 3.51
| 3.54
| ###
| 3.4
| 1,484,321
| 2,627,248
| ###
| ###
| 0.2 |
2019-Jun-28 Fri
| 3.49
| 3.57
| 3.48
| 3.51
|
|
| 74.3
| 74.3
| ### |
2019-Jun-27 Thu
| 3.46
| ###
| 3.44
| 3.48
|
|
| 68.9
| 68.9
| 0.2 |
2019-Jun-26 Wed
| ###
| 3.525
| ###
| 3.44
| 6,679,475
| 11,772,574
| 85.9
| 85.9
| 0.2 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
| 3,708,721
| 0
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
| 1,472,177
| 0
| 29.3
| 29.3
| 0.0 |
2019-Jun-21 Fri
| 3.4
| 3.41
| 3.355
| ###
| 2,697,323
| ###
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| 3.4
| 3.42
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2019-Jun-19 Wed
| 3.41
| 3.47
| 3.385
| 3.41
| 3,022,242
| ###
| 64.1
| 64.1
| ### |
2019-Jun-18 Tue
| 3.43
| 3.445
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2019-Jun-17 Mon
| 3.44
| 3.45
| ###
| 3.42
| 2,312,923
| ###
| ###
| ###
| 0.2 |
2019-Jun-14 Fri
| ###
| ###
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2019-Jun-13 Thu
| ###
| 3.44
| 3.345
| 3.4
| 2,512,250
| ###
| 81.2
| 81.2
| 0.2 |
2019-Jun-12 Wed
| 3.28
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| 3.25
| ###
| 3.22
| 3.27
| 1,512,427
| ###
| ###
| ###
| ### |
2019-Jun-07 Fri
| ###
| ###
| ###
| 3.23
| 884,850
| 0
| ###
| ###
| ### |
2019-Jun-06 Thu
| ###
| 3.175
| ###
| ###
| 1,824,258
| ###
| 87.2
| 87.2
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| ###
| 1,886,929
| 0
| 83.6
| 83.6
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
| 1,679,848
| 0
| 23.3
| 23.3
| 0.0 |
2019-May-31 Fri
| ###
| ###
| ###
| ###
| 1,182,883
| 0
| 22.6
| 22.6
| 0.0 |
2019-May-30 Thu
| ###
| 3.21
| ###
| ###
| 2,159,985
| 3,466,775
| ###
| ###
| 0.0 |
2019-May-29 Wed
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| 3.25
| 3.26
| 3.185
| 3.21
|
|
| 21.2
| 21.2
| ### |
2019-May-27 Mon
| 3.28
| 3.28
| ###
| 3.24
| 725,776
| 1,190,272
| ###
| ###
| ### |
2019-May-24 Fri
| ###
| ###
| 3.26
| 3.28
|
|
| 20.2
| 20.2
| 0.2 |
2019-May-23 Thu
| ###
| ###
| 3.27
| ###
| 689,787
| ###
| 76.1
| 76.1
| 0.0 |
2019-May-22 Wed
| 3.26
| ###
| 3.25
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2019-May-21 Tue
| 3.22
| 3.285
| ###
| 3.28
|
|
| 84.6
| 84.6
| 0.2 |
2019-May-20 Mon
| 3.27
| ###
| 3.24
| 3.25
| 982,283
| ###
| ###
| ###
| 0.2 |
2019-May-17 Fri
| 3.29
| ###
| 3.26
| 3.28
| 1,191,273
| 1,941,774
| 33.6
| 33.6
| 0.2 |
2019-May-16 Thu
| 3.29
| 3.29
| ###
| 3.22
| 2,070,388
| 3,405,788
| ###
| ###
| 0.2 |
2019-May-15 Wed
| 3.21
| 3.24
| ###
| 3.24
|
|
| ###
| ###
| ### |
2019-May-14 Tue
| 3.23
| ###
| 3.2
| 3.22
| 2,616,070
| ###
| ###
| ###
| 0.2 |
2019-May-13 Mon
| ###
| ###
| 3.27
| ###
| 1,005,173
| 1,643,457
| ###
| ###
| 0.0 |
2019-May-10 Fri
| 3.28
| ###
| 3.25
| 3.28
| 989,645
| 1,608,173
| ###
| ###
| 0.2 |
2019-May-09 Thu
| 3.24
| 3.29
| 3.24
| 3.27
|
|
| 74.8
| 74.8
| ### |
2019-May-08 Wed
| 3.22
| 3.26
| ###
| 3.24
|
|
| ###
| ###
| ### |
2019-May-07 Tue
| ###
| ###
| 3.26
| 3.29
| 1,452,772
| ###
| ###
| ###
| ### |
2019-May-06 Mon
| ###
| ###
| 3.29
| ###
| 1,298,221
| 2,135,573
| 33.1
| 33.1
| 0.0 |
2019-May-03 Fri
| ###
| ###
| ###
| ###
| 1,026,888
| 0
| 77.5
| 77.5
| 0.0 |
2019-May-02 Thu
| 3.41
| 3.41
| ###
| ###
| 960,746
| 1,638,071
| 27.9
| 27.9
| 0.0 |
2019-May-01 Wed
| 3.4
| 3.46
| 3.385
| 3.43
|
|
| 78.5
| 78.5
| 0.2 |
2019-Apr-30 Tue
| ###
| 3.41
| ###
| 3.41
| 1,348,873
| 2,299,828
| 85.0
| 85.0
| ### |
2019-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| 3.4
| 3.4
| ###
| ###
| 1,635,242
| ###
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| 3.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| 3.23
| ###
| 3.22
| 3.28
|
|
| 82.6
| 82.6
| 0.2 |
2019-Apr-18 Thu
| 3.23
| 3.24
| ###
| 3.23
|
|
| ###
| ###
| ### |
2019-Apr-17 Wed
| 3.23
| 3.23
| ###
| ###
| 1,284,720
| 2,074,822
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| ###
| 3.23
| ###
| 3.22
| 1,122,321
| 1,812,548
| ###
| ###
| 0.2 |
2019-Apr-15 Mon
| 3.25
| 3.25
| 3.21
| 3.22
|
|
| 27.2
| 27.2
| 0.2 |
2019-Apr-12 Fri
| 3.2
| 3.23
| ###
| 3.23
| 1,301,189
| 2,101,420
| 74.3
| 74.3
| ### |
2019-Apr-11 Thu
| ###
| 3.2
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2019-Apr-10 Wed
| 3.22
| 3.25
| ###
| ###
| 1,604,678
| ###
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| 3.21
| ###
| 3.185
| 3.22
| 1,245,245
| 1,983,052
| 76.1
| 76.1
| 0.2 |
2019-Apr-08 Mon
| 3.2
| 3.2
| 3.145
| ###
| 2,825,973
| ###
| 29.6
| 29.6
| 0.0 |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2019-Apr-03 Wed
| 3.23
| 3.275
| ###
| ###
| 2,290,380
| ###
| 12.4
| 12.4
| 0.0 |
2019-Apr-02 Tue
| ###
| 3.24
| ###
| 3.24
| 1,231,072
| ###
| 82.9
| 82.9
| ### |
2019-Apr-01 Mon
| ###
| 3.21
| ###
| ###
| 1,673,482
| ###
| 74.1
| 74.1
| 0.0 |
2019-Mar-29 Fri
| 3.2
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| ###
| 3.2
| ###
| ###
| 1,416,254
| ###
| 62.0
| 62.0
| 0.0 |
2019-Mar-27 Wed
| ###
| 3.2
| ###
| 3.2
| 2,493,045
| 3,988,872
| 90.4
| 90.4
| 0.2 |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| ###
| ###
| 1,029,551
| 0
| 23.0
| 23.0
| 0.0 |
2019-Mar-22 Fri
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| 3.2
| 3.21
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2019-Mar-20 Wed
| 3.22
| 3.25
| ###
| 3.23
| 1,764,478
| 2,867,276
| 74.9
| 74.9
| ### |
2019-Mar-19 Tue
| ###
| 3.24
| ###
| 3.22
| 2,933,381
| 4,752,077
| ###
| ###
| 0.2 |
2019-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
| 3,400,044
| 0
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| 3.25
| 3.26
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2019-Mar-11 Mon
| ###
| 3.26
| ###
| 3.25
|
|
| 87.1
| 87.1
| 0.2 |
2019-Mar-08 Fri
| 3.23
| 3.26
| ###
| 3.21
| 2,385,428
| 3,888,247
| ###
| ###
| ### |
2019-Mar-07 Thu
| 3.22
| 3.24
| ###
| 3.23
|
|
| ###
| ###
| ### |
2019-Mar-06 Wed
| 3.26
| 3.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| 3.21
| 3.25
| 3.2
| 3.25
|
|
| 83.5
| 83.5
| 0.2 |
2019-Mar-04 Mon
| 3.2
| 3.23
| 3.185
| 3.21
|
|
| ###
| ###
| ### |
2019-Mar-01 Fri
| ###
| ###
| ###
| ###
| 1,435,758
| 0
| 69.8
| 69.8
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| ###
| ###
| 1,854,743
| 0
| 72.6
| 72.6
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
| 1,168,587
| 0
| 69.2
| 69.2
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| 3.085
| ###
| 1,469,547
| 2,266,776
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
| 2,216,847
| 0
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| 2.925
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2019-Feb-19 Tue
| 3
| ###
| ###
| ###
| 1,610,451
| 0
| 86.4
| 86.4
| 0.0 |
2019-Feb-18 Mon
| ###
| ###
| ###
| 3
|
|
| 17.3
| 17.3
| 0.2 |
2019-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| ###
| ###
| 1,237,071
| 0
| 81.4
| 81.4
| 0.0 |
2019-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| ###
| 3
|
|
| 75.6
| 75.6
| 0.2 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
| 1,285,029
| 0
| ###
| ###
| 0.0 |
2019-Feb-07 Thu
| ###
| 3
| ###
| ###
| 2,129,225
| ###
| 69.5
| 69.5
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| 2.88
| ###
| 5,003,974
| 7,205,722
| 85.9
| 85.9
| 0.0 |
2019-Feb-04 Mon
| 2.5
| ###
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| 2.49
| 2.49
|
|
| 8.4
| 8.4
| 0.2 |
2019-Jan-31 Thu
| ###
| ###
| 2.58
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| 2.575
| 2.59
|
|
| 18.4
| 18.4
| 0.2 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
| 2,883,785
| 0
| 80.8
| 80.8
| 0.0 |
2019-Jan-25 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| 2.8
| 2.83
| 2.75
| 2.77
| 1,125,250
| 3,139,447
| ###
| ###
| 0.2 |
2019-Jan-09 Wed
| 2.75
| 2.8
| 2.73
| 2.79
|
|
| 79.9
| 79.9
| ### |
2019-Jan-04 Fri
| ###
| 2.71
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| 2.7
|
|
| 78.3
| 78.3
| 0.2 |
2019-Jan-02 Wed
| 2.7
| 2.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| 2.74
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2018-Dec-27 Thu
| ###
| 2.7
| 2.645
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| 2.73
| ###
| ###
| 3,377,485
| ###
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| 2.71
| 2.74
| 2.685
| 2.7
| 3,614,725
| 9,804,941
| 33.6
| 33.6
| 0.2 |
2018-Dec-14 Fri
| 2.79
| 2.81
| 2.74
| 2.76
|
|
| 26.7
| 26.7
| 0.2 |
2018-Dec-13 Thu
| ###
| 2.8
| ###
| 2.8
|
|
| 91.6
| 91.6
| 0.2 |
2018-Dec-12 Wed
| ###
| ###
| ###
| ###
| 2,162,051
| 0
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| 2.75
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| 2.74
| 2.77
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2018-Dec-07 Fri
| 2.8
| ###
| 2.76
| 2.79
| 1,291,785
| ###
| ###
| ###
| ### |
2018-Dec-06 Thu
| 2.72
| 2.76
| 2.7
| 2.76
| 1,015,044
| 2,771,070
| ###
| ###
| 0.2 |
2018-Dec-05 Wed
| 2.71
| 2.76
| 2.71
| 2.74
|
|
| ###
| ###
| 0.2 |
2018-Dec-04 Tue
| 2.75
| 2.83
| 2.74
| 2.82
|
|
| ###
| ###
| ### |
2018-Dec-03 Mon
| 2.71
| 2.785
| ###
| 2.78
| 1,405,724
| 1,957,470
| ###
| ###
| 0.2 |
2018-Nov-30 Fri
| 2.71
| ###
| ###
| 2.7
| 3,533,182
| 0
| 35.0
| 35.0
| 0.2 |
2018-Nov-29 Thu
| 2.71
| 2.745
| 2.7
| 2.74
|
|
| 78.3
| 78.3
| 0.2 |
2018-Nov-13 Tue
| ###
| ###
| 2.81
| 2.84
|
|
| ###
| ###
| 0.2 |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
| 8,885,677
| 0
| 68.3
| 68.3
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
| 3,900,444
| 0
| 81.4
| 81.4
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2018-Nov-07 Wed
| 3
| ###
| ###
| ###
| 3,197,851
| 0
| 85.7
| 85.7
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| 3
|
|
| 76.3
| 76.3
| 0.2 |
2018-Nov-05 Mon
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2018-Nov-02 Fri
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2018-Nov-01 Thu
| ###
| 3
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| 2.89
| ###
| 3,258,057
| ###
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| 2.85
| 2.89
|
|
| 34.7
| 34.7
| ### |
2018-Oct-26 Fri
| 2.83
| 2.89
| 2.83
| 2.86
|
|
| 83.3
| 83.3
| 0.2 |
2018-Oct-25 Thu
| ###
| 2.945
| 2.87
| ###
|
|
| 47.8
| 47.8
| 0.0 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| 2.83
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2018-Oct-17 Wed
| 2.7
| 2.75
| 2.7
| 2.74
| 2,425,826
| 6,610,375
| 75.8
| 75.8
| 0.2 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
| 2,243,670
| 0
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| 2.58
| 2.59
| 1,582,242
| ###
| ###
| ###
| 0.2 |
2018-Oct-12 Fri
| ###
| ###
| 2.645
| ###
|
|
| 55.7
| 55.7
| 0.0 |
2018-Oct-11 Thu
| 2.71
| 2.73
| ###
| ###
| 1,638,755
| ###
| 46.3
| 46.3
| 0.0 |
2018-Oct-10 Wed
| 2.71
| 2.77
| 2.71
| 2.75
| 1,885,672
| 5,166,741
| 85.5
| 85.5
| ### |
2018-Oct-09 Tue
| 2.75
| 2.77
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2018-Oct-08 Mon
| 2.77
| 2.79
| 2.75
| 2.77
| 813,620
| 2,253,727
| 79.6
| 79.6
| 0.2 |
2018-Oct-05 Fri
| 2.8
| 2.8
| ###
| 2.78
|
|
| ###
| ###
| 0.2 |
2018-Oct-04 Thu
| 2.75
| 2.785
| 2.75
| 2.75
| 1,198,652
| ###
| ###
| ###
| ### |
2018-Oct-03 Wed
| 2.77
| 2.8
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
2018-Oct-02 Tue
| 2.82
| 2.83
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2018-Oct-01 Mon
| 2.82
| 2.85
| 2.82
| 2.83
| 460,772
| 1,306,288
| ###
| ###
| 0.2 |
2018-Sep-28 Fri
| 2.89
| ###
| 2.85
| 2.85
| 2,032,344
| ###
| 16.4
| 16.4
| ### |
2018-Sep-27 Thu
| 2.88
| 2.88
| 2.83
| 2.84
|
|
| ###
| ###
| 0.2 |
2018-Sep-26 Wed
| ###
| ###
| 2.82
| 2.83
|
|
| 15.7
| 15.7
| 0.2 |
2018-Sep-25 Tue
| ###
| ###
| ###
| 2.88
| 843,783
| 0
| 28.8
| 28.8
| 0.2 |
2018-Sep-24 Mon
| 2.88
| ###
| 2.85
| 2.88
|
|
| 68.0
| 68.0
| 0.2 |
2018-Sep-21 Fri
| ###
| 2.925
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2018-Sep-20 Thu
| 2.87
| ###
| 2.87
| 2.88
|
|
| ###
| ###
| 0.2 |
2018-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| 2.89
| ###
| 1,711,029
| ###
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 2.86
| ###
| 2.85
| ###
| 4,179,275
| ###
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| 2.83
| 2.885
| 2.83
| 2.88
|
|
| ###
| ###
| 0.2 |
2018-Sep-13 Thu
| 2.81
| 2.87
| 2.81
| 2.87
| 1,864,347
| 5,294,745
| 87.0
| 87.0
| ### |
2018-Sep-12 Wed
| 2.85
| 2.88
| 2.81
| 2.83
| 3,217,776
| 9,154,572
| ###
| ###
| 0.2 |
2018-Sep-11 Tue
| 2.88
| ###
| 2.88
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| 2.8
| 2.87
|
|
| 20.8
| 20.8
| ### |
2018-Sep-07 Fri
| 2.87
| ###
| 2.85
| 2.89
|
|
| 75.3
| 75.3
| ### |
2018-Sep-06 Thu
| 2.88
| ###
| 2.87
| ###
| 1,973,047
| 2,831,322
| 88.8
| 88.8
| 0.0 |
2018-Sep-05 Wed
| 2.89
| ###
| ###
| 2.89
|
|
| ###
| ###
| ### |
2018-Sep-04 Tue
| ###
| ###
| ###
| ###
| 1,944,056
| 0
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
| 1,993,372
| 0
| 27.6
| 27.6
| 0.0 |
2018-Aug-31 Fri
| 3
| ###
| ###
| ###
| 1,858,355
| 0
| 22.2
| 22.2
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| ###
| 3
| 1,709,677
| 0
| 35.7
| 35.7
| 0.2 |
2018-Aug-29 Wed
| ###
| ###
| ###
| ###
| 1,246,970
| 0
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
| 1,133,541
| 0
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
| 2,131,626
| 0
| 13.7
| 13.7
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| 3.075
| ###
| ###
| 2,315,188
| ###
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| 3
| ###
| ###
| ###
| 1,768,277
| 0
| 87.5
| 87.5
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| 3
| 1,189,979
| 0
| ###
| ###
| 0.2 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2018-Aug-13 Mon
| ###
| 3
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2018-Aug-10 Fri
| 3
| 3
| ###
| ###
| 983,623
| ###
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| ###
| 3
| 2.925
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2018-Aug-08 Wed
| ###
| 2.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
| 1,175,472
| 0
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| 2.89
| 2.89
|
|
| 29.6
| 29.6
| ### |
2018-Jul-31 Tue
| ###
| ###
| 2.89
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2018-Jul-30 Mon
| 2.86
| ###
| 2.86
| ###
| 758,986
| 1,085,349
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| 2.89
| ###
| 2.88
| ###
| 1,122,585
| 1,616,522
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| 2.86
| 2.875
| 2.84
| 2.87
|
|
| ###
| ###
| ### |
2018-Jul-25 Wed
| 2.84
| 2.88
| 2.83
| 2.87
| 944,585
| ###
| 81.5
| 81.5
| ### |
2018-Jul-24 Tue
| 2.81
| 2.84
| 2.8
| 2.84
|
|
| ###
| ###
| 0.2 |
2018-Jul-23 Mon
| 2.79
| 2.825
| ###
| 2.78
|
|
| ###
| ###
| 0.2 |
2018-Jul-20 Fri
| 2.82
| 2.84
| 2.79
| 2.81
| 1,551,923
| ###
| ###
| ###
| ### |
2018-Jul-19 Thu
| 2.85
| 2.88
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2018-Jul-18 Wed
| 2.84
| 2.845
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2018-Jul-17 Tue
| 2.84
| 2.87
| ###
| 2.82
| 3,742,177
| 5,370,023
| 34.6
| 34.6
| ### |
2018-Jul-16 Mon
| 2.81
| 2.88
| 2.79
| 2.86
| 1,198,046
| ###
| ###
| ###
| 0.2 |
2018-Jul-13 Fri
| 2.83
| 2.85
| ###
| 2.82
| 849,285
| ###
| 31.3
| 31.3
| ### |
2018-Jul-12 Thu
| 2.85
| 2.88
| 2.83
| 2.84
| 1,866,585
| ###
| 29.5
| 29.5
| 0.2 |
2018-Jul-11 Wed
| 2.81
| 2.85
| 2.79
| 2.82
|
|
| 80.7
| 80.7
| ### |
2018-Jul-10 Tue
| 2.82
| 2.83
| 2.78
| 2.8
| 1,424,749
| 3,996,420
| ###
| ###
| 0.2 |
2018-Jul-09 Mon
| 2.81
| 2.83
| 2.8
| 2.81
| 599,487
| 1,687,555
| 74.1
| 74.1
| ### |
2018-Jul-06 Fri
| 2.83
| 2.85
| 2.78
| 2.79
|
|
| ###
| ###
| ### |
2018-Jul-05 Thu
| 2.82
| 2.82
| 2.775
| 2.81
| 1,059,389
| 2,963,640
| ###
| ###
| ### |
2018-Jul-04 Wed
| 2.81
| 2.82
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2018-Jul-03 Tue
| 2.8
| 2.81
| 2.77
| 2.8
|
|
| 68.7
| 68.7
| 0.2 |
2018-Jul-02 Mon
| 2.83
| 2.84
| ###
| 2.8
| 1,171,256
| 1,663,183
| 25.7
| 25.7
| 0.2 |
2018-Jun-29 Fri
| 2.85
| 2.88
| 2.8
| 2.81
|
|
| 19.2
| 19.2
| ### |
2018-Jun-28 Thu
| 2.84
| 2.88
| 2.84
| 2.87
| 946,684
| ###
| 78.2
| 78.2
| ### |
2018-Jun-27 Wed
| 2.86
| ###
| 2.84
| 2.85
| 883,277
| 1,254,253
| ###
| ###
| ### |
2018-Jun-26 Tue
| 2.87
| 2.89
| 2.84
| 2.88
| 959,475
| ###
| ###
| ###
| 0.2 |
2018-Jun-25 Mon
| ###
| ###
| 2.85
| 2.86
|
|
| 25.7
| 25.7
| 0.2 |
2018-Jun-22 Fri
| ###
| ###
| 2.88
| 2.88
|
|
| 31.0
| 31.0
| 0.2 |
2018-Jun-21 Thu
| ###
| ###
| 2.89
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| 2.87
| 2.89
| 802,623
| ###
| ###
| ###
| ### |
2018-Jun-19 Tue
| ###
| ###
| 2.86
| 2.88
| 721,688
| ###
| 33.2
| 33.2
| 0.2 |
2018-Jun-18 Mon
| 2.85
| ###
| 2.82
| 2.89
| 821,753
| 1,158,671
| 86.4
| 86.4
| ### |
2018-Jun-15 Fri
| 2.84
| ###
| 2.81
| 2.83
| 1,449,844
| ###
| 29.5
| 29.5
| 0.2 |
2018-Jun-14 Thu
| 2.81
| 2.85
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2018-Jun-13 Wed
| 2.86
| 2.875
| ###
| 2.83
|
|
| 31.5
| 31.5
| 0.2 |
2018-Jun-12 Tue
| 2.85
| 2.885
| 2.825
| 2.86
| 1,486,642
| ###
| ###
| ###
| 0.2 |
2018-Jun-08 Fri
| 2.82
| 2.85
| 2.81
| 2.83
|
|
| 76.2
| 76.2
| 0.2 |
2018-Jun-07 Thu
| 2.85
| 2.87
| 2.83
| 2.84
| 1,901,554
| 5,419,428
| 30.7
| 30.7
| 0.2 |
2018-Jun-06 Wed
| 2.88
| ###
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2018-Jun-05 Tue
| 2.82
| ###
| 2.82
| 2.89
| 2,639,920
| 3,722,287
| 89.4
| 89.4
| ### |
2018-Jun-04 Mon
| 2.82
| 2.84
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2018-Jun-01 Fri
| 2.78
| 2.82
| 2.77
| 2.81
|
|
| ###
| ###
| ### |
2018-May-31 Thu
| 2.79
| 2.81
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2018-May-30 Wed
| ###
| 2.77
| ###
| 2.75
| 3,378,448
| 4,679,150
| ###
| ###
| ### |
2018-May-29 Tue
| 2.7
| 2.82
| 2.7
| 2.77
| 1,623,322
| ###
| ###
| ###
| 0.2 |
2018-May-28 Mon
| 2.78
| 2.78
| 2.685
| 2.7
|
|
| ###
| ###
| 0.2 |
2018-May-25 Fri
| 2.75
| 2.785
| 2.75
| 2.76
|
|
| 67.8
| 67.8
| 0.2 |
2018-May-24 Thu
| 2.8
| 2.82
| 2.76
| 2.76
|
|
| 21.0
| 21.0
| 0.2 |
2018-May-23 Wed
| 2.82
| 2.85
| 2.82
| 2.84
| 1,816,225
| ###
| 79.8
| 79.8
| 0.2 |
2018-May-22 Tue
| 2.83
| 2.86
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2018-May-21 Mon
| 2.83
| 2.885
| 2.82
| 2.86
|
|
| 80.9
| 80.9
| 0.2 |
2018-May-18 Fri
| 2.84
| 2.84
| 2.81
| 2.83
| 2,137,028
| ###
| ###
| ###
| 0.2 |
2018-May-17 Thu
| 2.85
| ###
| 2.83
| 2.85
| 1,401,447
| 1,983,047
| 70.5
| 70.5
| ### |
2018-May-16 Wed
| 2.87
| 2.88
| 2.85
| 2.86
| 1,825,651
| ###
| 32.3
| 32.3
| 0.2 |
2018-May-15 Tue
| 2.88
| ###
| 2.84
| 2.86
| 4,380,158
| 6,219,824
| ###
| ###
| 0.2 |
2018-May-14 Mon
| 2.88
| ###
| 2.85
| 2.89
|
|
| 72.2
| 72.2
| ### |
2018-May-11 Fri
| 2.87
| 2.88
| 2.84
| 2.87
| 2,938,888
| ###
| 70.5
| 70.5
| ### |
2018-May-10 Thu
| ###
| ###
| 2.87
| 2.89
| 3,702,348
| ###
| ###
| ###
| ### |
2018-May-09 Wed
| 2.87
| 2.885
| 2.84
| 2.88
| 1,738,571
| 4,976,659
| 73.0
| 73.0
| 0.2 |
2018-May-08 Tue
| 2.83
| 2.87
| 2.81
| 2.86
|
|
| 80.9
| 80.9
| 0.2 |
2018-May-07 Mon
| 2.77
| 2.83
| 2.76
| 2.82
| 1,474,821
| 4,122,124
| 85.9
| 85.9
| ### |
2018-May-04 Fri
| 2.77
| 2.78
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
2018-May-03 Thu
| 2.82
| 2.82
| 2.7
| 2.76
|
|
| ###
| ###
| 0.2 |
2018-May-02 Wed
| 2.79
| 2.81
| 2.73
| 2.8
|
|
| 69.7
| 69.7
| 0.2 |
2018-May-01 Tue
| 2.77
| 2.8
| 2.75
| 2.79
| 3,622,676
| 10,052,925
| ###
| ###
| ### |
2018-Apr-30 Mon
| 2.73
| ###
| 2.71
| 2.75
|
|
| 75.9
| 75.9
| ### |
2018-Apr-27 Fri
| 2.71
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2018-Apr-26 Thu
| ###
| 2.71
| 2.655
| 2.7
| 1,706,329
| 4,577,227
| ###
| ###
| 0.2 |
2018-Apr-24 Tue
| ###
| 2.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| 2.57
| 2.59
| 2,145,074
| 2,756,420
| 36.3
| 36.3
| 0.2 |
2018-Apr-20 Fri
| 2.59
| ###
| 2.55
| 2.58
|
|
| 34.3
| 34.3
| 0.2 |
2018-Apr-19 Thu
| ###
| ###
| 2.59
| ###
| 2,232,356
| ###
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2018-Apr-17 Tue
| 2.58
| ###
| 2.58
| ###
| 1,650,227
| ###
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| 2.54
| 2.59
| 2.54
| 2.57
|
|
| ###
| ###
| ### |
2018-Apr-13 Fri
| 2.52
| 2.56
| 2.51
| 2.54
|
|
| 74.3
| 74.3
| ### |
2018-Apr-12 Thu
| 2.52
| 2.55
| ###
| 2.53
| 2,534,023
| 3,230,879
| ###
| ###
| ### |
2018-Apr-11 Wed
| 2.54
| 2.55
| 2.51
| 2.54
| 1,860,024
| ###
| ###
| ###
| ### |
2018-Apr-10 Tue
| 2.51
| 2.57
| 2.51
| 2.55
| 1,732,847
| ###
| ###
| ###
| 0.2 |
2018-Apr-09 Mon
| 2.51
| 2.57
| 2.51
| 2.52
| 3,330,045
| ###
| ###
| ###
| ### |
2018-Apr-06 Fri
| 2.51
| 2.525
| 2.48
| 2.51
|
|
| ###
| ###
| ### |
2018-Apr-05 Thu
| 2.45
| 2.5
| 2.445
| 2.5
|
|
| ###
| ###
| 0.2 |
2018-Apr-04 Wed
| 2.44
| 2.48
| 2.42
| 2.45
| 4,802,072
| 11,765,076
| 75.5
| 75.5
| 0.2 |
2018-Apr-03 Tue
| 2.44
| 2.475
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2018-Mar-29 Thu
| 2.56
| 2.59
| 2.48
| 2.51
|
|
| ###
| ###
| ### |
2018-Mar-28 Wed
| 2.57
| 2.59
| 2.55
| 2.56
| 5,078,257
| 13,051,120
| 37.8
| 37.8
| 0.2 |
2018-Mar-27 Tue
| ###
| ###
| 2.58
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2018-Mar-26 Mon
| 2.56
| ###
| 2.55
| ###
| 1,212,885
| 1,546,428
| ###
| ###
| 0.0 |
2018-Mar-23 Fri
| 2.59
| ###
| 2.57
| 2.59
| 1,258,958
| ###
| ###
| ###
| 0.2 |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2018-Mar-21 Wed
| 2.7
| 2.71
| 2.675
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2018-Mar-20 Tue
| 2.72
| 2.72
| ###
| 2.7
|
|
| 29.1
| 29.1
| 0.2 |
2018-Mar-19 Mon
| 2.71
| ###
| ###
| 2.7
| 1,229,574
| 0
| 38.1
| 38.1
| 0.2 |
2018-Mar-16 Fri
| 2.7
| 2.72
| ###
| ###
| 8,876,077
| ###
| 25.1
| 25.1
| 0.0 |
2018-Mar-15 Thu
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| 2.725
| ###
| 2.71
| 2,617,689
| ###
| 85.8
| 85.8
| ### |
2018-Mar-13 Tue
| 2.75
| 2.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| 2.75
| 2.78
| 2.73
| 2.75
| 1,214,885
| ###
| 72.1
| 72.1
| ### |
2018-Mar-09 Fri
| ###
| 2.73
| ###
| 2.73
| 1,337,158
| 1,825,220
| 80.8
| 80.8
| ### |
2018-Mar-08 Thu
| ###
| 2.72
| 2.655
| 2.7
|
|
| 79.2
| 79.2
| 0.2 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| 2.59
| ###
| 2,080,456
| ###
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| 2.56
| ###
| 2.56
| 2.58
| 887,757
| 1,136,328
| 81.3
| 81.3
| 0.2 |
2018-Mar-02 Fri
| 2.56
| 2.59
| 2.51
| 2.57
| 1,458,425
| 3,718,983
| 74.3
| 74.3
| ### |
2018-Mar-01 Thu
| 2.51
| ###
| 2.51
| 2.57
| 3,237,622
| ###
| ###
| ###
| ### |
2018-Feb-28 Wed
| 2.5
| 2.53
| 2.46
| 2.52
|
|
| ###
| ###
| ### |
2018-Feb-27 Tue
| 2.54
| 2.58
| ###
| 2.55
|
|
| 76.3
| 76.3
| 0.2 |
2018-Feb-26 Mon
| 2.56
| 2.56
| 2.47
| 2.52
|
|
| ###
| ###
| ### |
2018-Feb-23 Fri
| 2.57
| 2.59
| 2.49
| 2.55
|
|
| ###
| ###
| 0.2 |
2018-Feb-22 Thu
| 2.5
| 2.54
| ###
| 2.53
| 5,659,485
| 7,187,545
| ###
| ###
| ### |
2018-Feb-21 Wed
| ###
| ###
| 2.4
| 2.5
| 6,117,752
| ###
| ###
| ###
| 0.2 |
2018-Feb-20 Tue
| ###
| 2.7
| ###
| ###
| 519,951
| ###
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| 2.7
| ###
| ###
| 1,119,778
| ###
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| 2.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2018-Feb-14 Wed
| 2.59
| ###
| 2.59
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2018-Feb-13 Tue
| 2.59
| ###
| 2.56
| 2.59
|
|
| 64.6
| 64.6
| 0.2 |
2018-Feb-12 Mon
| ###
| ###
| 2.56
| 2.58
| 1,042,145
| 1,333,945
| ###
| ###
| 0.2 |
2018-Feb-09 Fri
| ###
| ###
| 2.58
| ###
| 1,137,785
| 1,467,742
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| 2.71
| ###
| ###
| 1,210,221
| 1,639,849
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 2.59
| 2.645
| 2.55
| ###
| 2,032,652
| ###
| 62.5
| 62.5
| 0.0 |
2018-Feb-06 Tue
| 2.72
| 2.72
| ###
| ###
| 3,101,941
| ###
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| 2.76
| 2.84
| 2.75
| 2.76
| 1,572,885
| ###
| 80.9
| 80.9
| 0.2 |
2018-Feb-02 Fri
| 2.78
| 2.81
| 2.76
| 2.8
|
|
| 75.2
| 75.2
| 0.2 |
2018-Feb-01 Thu
| 2.78
| 2.8
| 2.75
| 2.8
| 762,488
| ###
| 70.8
| 70.8
| 0.2 |
2018-Jan-31 Wed
| 2.73
| 2.79
| 2.73
| 2.77
|
|
| 80.6
| 80.6
| 0.2 |
2018-Jan-30 Tue
| 2.73
| 2.76
| 2.71
| 2.74
|
|
| ###
| ###
| 0.2 |
2018-Jan-29 Mon
| 2.77
| 2.78
| ###
| 2.74
| 883,586
| 1,228,184
| 29.8
| 29.8
| 0.2 |
2018-Jan-25 Thu
| 2.78
| 2.8
| 2.75
| 2.78
| 674,474
| ###
| 68.2
| 68.2
| 0.2 |
2018-Jan-24 Wed
| 2.83
| ###
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2018-Jan-23 Tue
| 2.79
| 2.82
| 2.78
| 2.81
| 752,151
| 2,106,022
| 74.3
| 74.3
| ### |
2018-Jan-22 Mon
| 2.77
| 2.8
| 2.77
| 2.78
|
|
| ###
| ###
| 0.2 |
2018-Jan-19 Fri
| 2.79
| 2.8
| 2.77
| 2.78
|
|
| 40.3
| 40.3
| 0.2 |
2018-Jan-18 Thu
| 2.78
| 2.79
| 2.75
| 2.79
| 1,134,041
| ###
| ###
| ###
| ### |
2018-Jan-17 Wed
| 2.73
| 2.79
| 2.725
| 2.78
|
|
| ###
| ###
| 0.2 |
2018-Jan-16 Tue
| 2.74
| 2.76
| 2.72
| 2.75
| 774,358
| 2,121,740
| 74.5
| 74.5
| ### |
2018-Jan-15 Mon
| 2.75
| 2.79
| 2.75
| 2.76
| 1,293,241
| 3,582,277
| ###
| ###
| 0.2 |
2018-Jan-12 Fri
| 2.74
| 2.775
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2018-Jan-11 Thu
| 2.76
| 2.77
| 2.675
| 2.74
| 2,377,548
| 6,472,874
| ###
| ###
| 0.2 |
2018-Jan-02 Tue
| 2.82
| 2.86
| 2.82
| 2.84
| 939,553
| ###
| ###
| ###
| 0.2 |
2017-Dec-29 Fri
| 2.88
| 2.88
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2017-Dec-28 Thu
| 2.88
| 2.88
| 2.845
| 2.88
|
|
| ###
| ###
| 0.2 |
2017-Dec-27 Wed
| 2.87
| ###
| 2.86
| 2.87
| 569,326
| ###
| ###
| ###
| ### |
2017-Dec-22 Fri
| 2.86
| 2.87
| 2.845
| 2.87
| 1,266,841
| ###
| ###
| ###
| ### |
2017-Dec-21 Thu
| 2.85
| 2.87
| 2.85
| 2.87
| 2,249,187
| 6,432,674
| ###
| ###
| ### |
2017-Dec-20 Wed
| 2.89
| ###
| 2.86
| 2.87
| 2,076,288
| ###
| 25.4
| 25.4
| ### |
2017-Dec-19 Tue
| 2.87
| ###
| 2.85
| 2.88
| 1,193,676
| 1,700,988
| ###
| ###
| 0.2 |
2017-Dec-18 Mon
| 2.87
| 2.89
| 2.85
| 2.87
| 621,555
| ###
| ###
| ###
| ### |
2017-Dec-15 Fri
| 2.88
| 2.89
| 2.84
| 2.87
| 2,484,857
| ###
| 32.7
| 32.7
| ### |
2017-Dec-08 Fri
| 3
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
| 1,561,770
| 0
| 77.6
| 77.6
| 0.0 |
2017-Dec-06 Wed
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| 3
| 2,529,777
| 0
| ###
| ###
| 0.2 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
| 918,776
| 0
| 67.7
| 67.7
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
| 2,333,953
| 0
| 31.8
| 31.8
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| 2.89
| ###
| 2,354,548
| 3,402,321
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| 2.81
| 2.88
| 2.8
| 2.88
| 2,909,882
| ###
| ###
| ###
| 0.2 |
2017-Nov-27 Mon
| 2.73
| 2.82
| 2.73
| 2.81
| 3,135,256
| ###
| 89.0
| 89.0
| ### |
2017-Nov-24 Fri
| 2.76
| 2.76
| 2.72
| 2.75
| 3,254,057
| ###
| 31.9
| 31.9
| ### |
2017-Nov-23 Thu
| 2.81
| 2.81
| 2.76
| 2.79
| 1,110,279
| 3,092,127
| ###
| ###
| ### |
2017-Nov-22 Wed
| 2.82
| 2.825
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2017-Nov-21 Tue
| 2.82
| 2.82
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2017-Nov-20 Mon
| 2.79
| 2.82
| 2.78
| 2.8
| 814,283
| ###
| 74.2
| 74.2
| 0.2 |
2017-Nov-17 Fri
| 2.83
| 2.84
| 2.81
| 2.82
| 692,327
| 1,955,823
| ###
| ###
| ### |
2017-Nov-16 Thu
| 2.77
| 2.81
| 2.76
| 2.8
|
|
| 76.1
| 76.1
| 0.2 |
2017-Nov-15 Wed
| 2.77
| 2.8
| 2.77
| 2.77
|
|
| ###
| ###
| 0.2 |
2017-Nov-14 Tue
| 2.73
| 2.78
| 2.73
| 2.78
|
|
| 85.2
| 85.2
| 0.2 |
2017-Nov-13 Mon
| 2.75
| 2.76
| 2.73
| 2.75
| 1,054,753
| ###
| 70.1
| 70.1
| ### |
2017-Nov-10 Fri
| 2.74
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
2017-Nov-09 Thu
| 2.75
| 2.76
| ###
| 2.75
| 1,113,548
| ###
| ###
| ###
| ### |
2017-Nov-08 Wed
| 2.71
| 2.73
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2017-Nov-07 Tue
| 2.7
| 2.72
| ###
| 2.72
|
|
| 70.7
| 70.7
| 0.2 |
2017-Nov-06 Mon
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| ###
| ###
| 1,361,628
| 0
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| ###
| 2.71
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2017-Oct-31 Tue
| ###
| 2.685
| ###
| ###
| 1,927,922
| ###
| 74.9
| 74.9
| 0.0 |
2017-Oct-30 Mon
| ###
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| 2.74
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| 2.76
| 2.76
| 2.71
| 2.74
| 1,528,751
| ###
| 27.7
| 27.7
| 0.2 |
2017-Oct-25 Wed
| 2.78
| 2.79
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2017-Oct-24 Tue
| 2.83
| 2.86
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2017-Oct-23 Mon
| 2.88
| 2.885
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2017-Oct-20 Fri
| 2.83
| 2.87
| 2.82
| 2.87
|
|
| ###
| ###
| ### |
2017-Oct-19 Thu
| 2.85
| 2.875
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2017-Oct-18 Wed
| 2.89
| 2.89
| 2.86
| 2.89
| 1,408,356
| 4,049,023
| 69.7
| 69.7
| ### |
2017-Oct-17 Tue
| 2.85
| 2.89
| 2.84
| 2.89
|
|
| 81.5
| 81.5
| ### |
2017-Oct-16 Mon
| 2.85
| 2.85
| 2.825
| 2.84
| 1,121,382
| 3,181,921
| 32.2
| 32.2
| 0.2 |
2017-Oct-13 Fri
| 2.84
| 2.85
| 2.82
| 2.83
| 1,143,247
| ###
| ###
| ###
| 0.2 |
2017-Oct-12 Thu
| 2.83
| 2.83
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2017-Oct-11 Wed
| 2.79
| 2.83
| 2.79
| 2.81
|
|
| ###
| ###
| ### |
2017-Oct-10 Tue
| 2.79
| 2.82
| 2.79
| 2.81
| 994,042
| 2,788,287
| ###
| ###
| ### |
2017-Oct-09 Mon
| 2.81
| 2.83
| 2.79
| 2.81
| 816,483
| ###
| ###
| ###
| ### |
2017-Oct-06 Fri
| 2.78
| ###
| 2.74
| 2.78
| 1,488,040
| ###
| ###
| ###
| 0.2 |
2017-Oct-05 Thu
| 2.75
| 2.79
| 2.75
| 2.76
|
|
| 69.9
| 69.9
| 0.2 |
2017-Oct-04 Wed
| 2.75
| 2.78
| 2.75
| 2.77
| 2,184,358
| 6,039,749
| 78.3
| 78.3
| 0.2 |
2017-Oct-03 Tue
| 2.8
| ###
| 2.8
| 2.8
|
|
| 72.6
| 72.6
| 0.2 |
2017-Oct-02 Mon
| 2.78
| 2.825
| 2.77
| 2.81
|
|
| ###
| ###
| ### |
2017-Sep-29 Fri
| 2.79
| ###
| 2.77
| 2.79
| 1,086,775
| 1,505,183
| ###
| ###
| ### |
2017-Sep-28 Thu
| 2.75
| 2.81
| 2.75
| 2.8
| 2,199,673
| ###
| 82.3
| 82.3
| 0.2 |
2017-Sep-27 Wed
| 2.78
| 2.79
| 2.75
| 2.76
| 1,696,187
| ###
| ###
| ###
| 0.2 |
2017-Sep-26 Tue
| 2.8
| 2.82
| 2.77
| 2.8
| 2,446,380
| ###
| ###
| ###
| 0.2 |
2017-Sep-25 Mon
| 2.81
| 2.82
| 2.78
| 2.8
| 1,055,644
| ###
| ###
| ###
| 0.2 |
2017-Sep-22 Fri
| 2.77
| 2.8
| 2.76
| 2.79
| 1,657,227
| ###
| ###
| ###
| ### |
2017-Sep-21 Thu
| 2.8
| 2.8
| 2.73
| 2.75
|
|
| 22.8
| 22.8
| ### |
2017-Sep-20 Wed
| 2.73
| 2.77
| 2.72
| 2.76
| 2,003,945
| 5,500,829
| ###
| ###
| 0.2 |
2017-Sep-19 Tue
| 2.71
| 2.755
| ###
| 2.75
| 1,833,942
| 2,526,255
| ###
| ###
| ### |
2017-Sep-18 Mon
| ###
| 2.72
| ###
| 2.7
| 1,737,347
| ###
| ###
| ###
| 0.2 |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| ###
| 2.675
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2017-Sep-07 Thu
| 2.71
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| ###
| ###
| ###
| ###
| 2,276,571
| 0
| ###
| ###
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| ###
| ###
| 931,243
| 0
| 75.2
| 75.2
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2017-Aug-31 Thu
| ###
| 2.7
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| 2.58
| ###
| 3,701,172
| ###
| 71.4
| 71.4
| 0.0 |
2017-Aug-29 Tue
| 2.59
| ###
| 2.58
| 2.59
|
|
| ###
| ###
| 0.2 |
2017-Aug-28 Mon
| ###
| ###
| 2.57
| 2.59
| 1,249,321
| 1,605,377
| ###
| ###
| 0.2 |
2017-Aug-25 Fri
| ###
| ###
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2017-Aug-24 Thu
| ###
| 2.685
| 2.59
| ###
| 3,385,785
| ###
| 28.3
| 28.3
| 0.0 |
2017-Aug-23 Wed
| ###
| ###
| 2.48
| ###
| 4,358,220
| ###
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| 2.77
| 2.8
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2017-Aug-21 Mon
| 2.84
| 2.84
| ###
| 2.77
| 1,398,129
| 1,985,343
| 17.0
| 17.0
| 0.2 |
2017-Aug-18 Fri
| 2.78
| 2.84
| 2.775
| 2.84
| 1,757,287
| 4,933,583
| 84.9
| 84.9
| 0.2 |
2017-Aug-17 Thu
| 2.89
| 2.89
| 2.83
| 2.84
|
|
| 17.4
| 17.4
| 0.2 |
2017-Aug-16 Wed
| 2.86
| 2.88
| 2.825
| 2.87
|
|
| ###
| ###
| ### |
2017-Aug-15 Tue
| 2.82
| 2.84
| 2.8
| 2.84
|
|
| 76.8
| 76.8
| 0.2 |
2017-Aug-14 Mon
| 2.75
| 2.83
| 2.75
| 2.82
| 825,259
| 2,302,472
| ###
| ###
| ### |
2017-Aug-11 Fri
| 2.79
| 2.8
| 2.75
| 2.77
| 1,082,929
| 3,005,127
| 27.6
| 27.6
| 0.2 |
2017-Aug-10 Thu
| 2.79
| 2.83
| 2.78
| 2.81
| 972,823
| ###
| ###
| ###
| ### |
2017-Aug-09 Wed
| 2.75
| 2.81
| ###
| 2.8
| 605,144
| 850,227
| 84.5
| 84.5
| 0.2 |
2017-Aug-08 Tue
| 2.82
| 2.84
| 2.76
| 2.8
|
|
| 33.7
| 33.7
| 0.2 |
2017-Aug-07 Mon
| 2.81
| 2.85
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2017-Aug-04 Fri
| 2.78
| 2.83
| 2.76
| 2.82
|
|
| ###
| ###
| ### |
2017-Aug-03 Thu
| ###
| 2.82
| ###
| 2.8
| 2,550,983
| 3,596,886
| ###
| ###
| 0.2 |
2017-Aug-02 Wed
| ###
| ###
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2017-Aug-01 Tue
| 2.56
| 2.585
| 2.55
| 2.58
| 1,594,683
| 4,094,348
| ###
| ###
| 0.2 |
2017-Jul-31 Mon
| 2.56
| ###
| 2.56
| 2.59
| 1,363,357
| ###
| 80.0
| 80.0
| 0.2 |
2017-Jul-28 Fri
| ###
| ###
| 2.59
| ###
| 1,658,355
| ###
| 77.1
| 77.1
| 0.0 |
2017-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| ###
| 2.675
| ###
| ###
| 1,757,748
| 2,350,987
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2017-Jul-24 Mon
| 2.55
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| 2.54
| 2.59
| 2.54
| 2.57
|
|
| 80.7
| 80.7
| ### |
2017-Jul-20 Thu
| 2.58
| 2.59
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2017-Jul-19 Wed
| 2.55
| 2.58
| 2.55
| 2.56
|
|
| 76.0
| 76.0
| 0.2 |
2017-Jul-18 Tue
| 2.58
| 2.59
| 2.55
| 2.56
|
|
| 35.4
| 35.4
| 0.2 |
2017-Jul-17 Mon
| 2.55
| ###
| 2.55
| 2.59
| 804,055
| 1,025,170
| ###
| ###
| 0.2 |
2017-Jul-14 Fri
| ###
| ###
| 2.57
| ###
| 2,101,554
| ###
| 68.6
| 68.6
| 0.0 |
2017-Jul-13 Thu
| 2.58
| 2.58
| 2.555
| 2.56
|
|
| ###
| ###
| 0.2 |
2017-Jul-12 Wed
| 2.59
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| ###
| ###
| 1,302,370
| 0
| ###
| ###
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| ###
| ###
| 1,549,740
| 0
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| ###
| ###
| 2,240,373
| 0
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| ###
| 2.7
| 2.645
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| 2.71
| 2.73
| ###
| 2.71
| 1,849,056
| ###
| 63.3
| 63.3
| ### |
2017-Jun-28 Wed
| 2.71
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2017-Jun-27 Tue
| 2.73
| 2.76
| 2.7
| 2.71
| 1,879,345
| ###
| 26.2
| 26.2
| ### |
2017-Jun-26 Mon
| 2.76
| 2.785
| 2.755
| 2.77
| 1,315,556
| ###
| ###
| ###
| 0.2 |
2017-Jun-23 Fri
| 2.81
| 2.83
| 2.77
| 2.79
|
|
| ###
| ###
| ### |
2017-Jun-22 Thu
| 2.75
| 2.81
| 2.73
| 2.8
|
|
| ###
| ###
| 0.2 |
2017-Jun-21 Wed
| 2.78
| 2.8
| 2.76
| 2.77
| 2,800,825
| ###
| 33.5
| 33.5
| 0.2 |
2017-Jun-20 Tue
| 2.81
| 2.86
| 2.79
| 2.81
|
|
| 71.8
| 71.8
| ### |
2017-Jun-19 Mon
| 2.81
| 2.85
| 2.8
| 2.83
| 1,164,243
| 3,288,986
| ###
| ###
| 0.2 |
2017-Jun-16 Fri
| 2.8
| 2.83
| 2.79
| 2.81
|
|
| ###
| ###
| ### |
2017-Jun-15 Thu
| 2.81
| 2.825
| ###
| 2.81
|
|
| ###
| ###
| ### |
2017-Jun-14 Wed
| 2.77
| 2.81
| 2.76
| 2.8
| 2,133,549
| ###
| ###
| ###
| 0.2 |
2017-Jun-13 Tue
| 2.73
| 2.75
| 2.71
| 2.73
| 2,926,042
| ###
| 66.3
| 66.3
| ### |
2017-Jun-09 Fri
| 2.79
| ###
| 2.73
| 2.75
| 2,043,484
| 2,789,355
| 18.6
| 18.6
| ### |
2017-Jun-08 Thu
| 2.74
| 2.78
| ###
| 2.75
| 1,743,274
| 2,423,150
| 73.3
| 73.3
| ### |
2017-Jun-07 Wed
| 2.76
| 2.79
| 2.73
| 2.77
|
|
| ###
| ###
| 0.2 |
2017-Jun-06 Tue
| 2.79
| 2.81
| ###
| 2.77
| 2,099,179
| 2,949,346
| ###
| ###
| 0.2 |
2017-Jun-05 Mon
| 2.86
| 2.87
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2017-Jun-02 Fri
| 2.8
| 2.87
| 2.8
| 2.86
|
|
| 85.4
| 85.4
| 0.2 |
2017-Jun-01 Thu
| 2.76
| 2.8
| 2.76
| 2.79
| 3,959,648
| 11,007,821
| 81.9
| 81.9
| ### |
2017-May-31 Wed
| 2.71
| 2.785
| 2.7
| 2.76
| 2,807,740
| 7,700,226
| 86.6
| 86.6
| 0.2 |
2017-May-30 Tue
| 2.71
| 2.725
| 2.7
| 2.71
| 2,653,826
| ###
| ###
| ###
| ### |
2017-May-29 Mon
| 2.79
| 2.79
| 2.72
| 2.72
| 2,316,142
| 6,380,971
| 16.5
| 16.5
| 0.2 |
2017-May-26 Fri
| 2.8
| 2.8
| 2.75
| 2.79
| 1,647,126
| 4,570,774
| ###
| ###
| ### |
2017-May-25 Thu
| 2.8
| 2.83
| 2.78
| 2.79
|
|
| ###
| ###
| ### |
2017-May-24 Wed
| 2.85
| 2.85
| 2.8
| 2.82
| 1,818,077
| ###
| ###
| ###
| ### |
2017-May-23 Tue
| 2.85
| 2.85
| 2.79
| 2.81
| 6,171,286
| 17,403,026
| 19.2
| 19.2
| ### |
2017-May-22 Mon
| 2.8
| 2.86
| 2.77
| 2.84
|
|
| 82.4
| 82.4
| 0.2 |
2017-May-19 Fri
| 2.72
| 2.79
| 2.72
| 2.77
| 1,053,373
| 2,902,042
| 82.6
| 82.6
| 0.2 |
2017-May-18 Thu
| 2.75
| 2.78
| 2.72
| 2.75
| 2,788,927
| 7,669,549
| 70.7
| 70.7
| ### |
2017-May-17 Wed
| 2.81
| 2.84
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2017-May-16 Tue
| 2.85
| 2.85
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
2017-May-15 Mon
| 2.77
| 2.81
| 2.77
| 2.81
| 3,434,741
| 9,582,927
| ###
| ###
| ### |
2017-May-12 Fri
| 2.82
| ###
| 2.79
| 2.79
| 2,369,848
| ###
| 24.9
| 24.9
| ### |
2017-May-11 Thu
| ###
| ###
| 2.825
| 2.83
| 3,717,476
| ###
| 14.1
| 14.1
| 0.2 |
2017-May-10 Wed
| 2.89
| ###
| 2.875
| 2.89
| 3,754,046
| 5,396,441
| 68.1
| 68.1
| ### |
2017-May-09 Tue
| 2.81
| ###
| 2.81
| 2.86
| 1,823,046
| 2,561,379
| 84.7
| 84.7
| 0.2 |
2017-May-08 Mon
| 2.85
| 2.86
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2017-May-05 Fri
| 2.75
| 2.82
| 2.75
| 2.8
| 1,681,071
| 4,681,782
| 86.0
| 86.0
| 0.2 |
2017-May-04 Thu
| 2.77
| 2.78
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2017-May-03 Wed
| 2.77
| 2.78
| 2.745
| 2.77
| 2,560,949
| 7,074,621
| 73.6
| 73.6
| 0.2 |
2017-May-02 Tue
| 2.75
| 2.77
| 2.73
| 2.77
|
|
| ###
| ###
| 0.2 |
2017-May-01 Mon
| 2.72
| 2.76
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2017-Apr-28 Fri
| 2.72
| 2.75
| 2.7
| 2.72
| 1,205,456
| ###
| ###
| ###
| 0.2 |
2017-Apr-27 Thu
| 2.73
| 2.74
| ###
| 2.72
|
|
| 29.3
| 29.3
| 0.2 |
2017-Apr-26 Wed
| 2.71
| 2.73
| ###
| 2.71
|
|
| ###
| ###
| ### |
2017-Apr-24 Mon
| 2.7
| ###
| ###
| 2.7
|
|
| 74.2
| 74.2
| 0.2 |
2017-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2017-Apr-20 Thu
| ###
| ###
| 2.625
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| 2.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| ###
| 1,278,477
| 0
| 76.7
| 76.7
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| 2.57
| 2.59
| 1,219,640
| ###
| 21.8
| 21.8
| 0.2 |
2017-Apr-06 Thu
| 2.59
| ###
| 2.58
| ###
| 1,101,124
| 1,420,449
| 76.3
| 76.3
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| 2.57
| 2.59
|
|
| ###
| ###
| 0.2 |
2017-Apr-04 Tue
| 2.51
| ###
| 2.51
| ###
| 2,322,040
| ###
| 93.2
| 93.2
| 0.0 |
2017-Apr-03 Mon
| 2.55
| 2.57
| 2.52
| 2.53
| 1,189,629
| ###
| ###
| ###
| ### |
2017-Mar-31 Fri
| 2.54
| 2.575
| 2.53
| 2.54
| 1,412,151
| ###
| ###
| ###
| ### |
2017-Mar-30 Thu
| 2.5
| 2.53
| 2.49
| 2.53
|
|
| ###
| ###
| ### |
2017-Mar-29 Wed
| 2.52
| 2.53
| 2.49
| 2.51
| 1,435,076
| 3,602,040
| ###
| ###
| ### |
2017-Mar-28 Tue
| 2.47
| 2.5
| 2.45
| 2.5
|
|
| 78.6
| 78.6
| 0.2 |
2017-Mar-27 Mon
| 2.47
| 2.47
| 2.42
| 2.45
| 1,091,985
| ###
| 26.8
| 26.8
| 0.2 |
2017-Mar-24 Fri
| 2.45
| 2.475
| 2.43
| 2.47
| 1,375,421
| 3,373,220
| 76.8
| 76.8
| ### |
2017-Mar-23 Thu
| 2.41
| 2.45
| 2.41
| 2.43
|
|
| ###
| ###
| ### |
2017-Mar-22 Wed
| 2.43
| 2.44
| 2.4
| 2.42
| 1,763,048
| 4,266,576
| ###
| ###
| 0.2 |
2017-Mar-21 Tue
| 2.42
| 2.48
| 2.42
| 2.47
| 1,671,328
| 4,094,753
| ###
| ###
| ### |
2017-Mar-20 Mon
| 2.42
| 2.46
| 2.42
| 2.45
|
|
| 82.6
| 82.6
| 0.2 |
2017-Mar-17 Fri
| 2.43
| 2.47
| 2.41
| 2.46
|
|
| ###
| ###
| 0.2 |
2017-Mar-16 Thu
| 2.41
| 2.44
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2017-Mar-15 Wed
| ###
| 2.45
| ###
| 2.44
|
|
| 88.0
| 88.0
| 0.2 |
2017-Mar-14 Tue
| 2.43
| 2.43
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2017-Mar-13 Mon
| 2.45
| 2.45
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2017-Mar-10 Fri
| 2.41
| 2.45
| ###
| 2.43
|
|
| 76.5
| 76.5
| ### |
2017-Mar-09 Thu
| 2.43
| 2.45
| 2.4
| 2.42
| 691,682
| 1,677,328
| 31.2
| 31.2
| 0.2 |
2017-Mar-08 Wed
| 2.4
| 2.44
| ###
| 2.42
| 1,980,872
| ###
| ###
| ###
| 0.2 |
2017-Mar-07 Tue
| 2.44
| ###
| 2.44
| 2.47
| 1,734,451
| ###
| ###
| ###
| ### |
2017-Mar-06 Mon
| 2.45
| 2.5
| 2.43
| 2.46
|
|
| ###
| ###
| 0.2 |
2017-Mar-03 Fri
| 2.52
| 2.52
| ###
| 2.45
|
|
| 14.3
| 14.3
| 0.2 |
2017-Mar-02 Thu
| 2.52
| 2.55
| 2.47
| 2.5
| 4,083,576
| 10,249,775
| ###
| ###
| 0.2 |
2017-Mar-01 Wed
| 2.45
| 2.5
| 2.42
| 2.49
| 8,481,925
| ###
| 85.9
| 85.9
| 0.2 |
2017-Feb-28 Tue
| 2.41
| 2.46
| ###
| 2.4
|
|
| ###
| ###
| ### |
2017-Feb-27 Mon
| ###
| 2.44
| ###
| 2.43
|
|
| ###
| ###
| ### |
2017-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2017-Feb-23 Thu
| 2.29
| ###
| 2.28
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2017-Feb-22 Wed
| 2.2
| 2.28
| 2.2
| 2.27
|
|
| 90.1
| 90.1
| 0.2 |
2017-Feb-21 Tue
| 2.27
| 2.28
| ###
| 2.25
|
|
| ###
| ###
| ### |
2017-Feb-20 Mon
| ###
| ###
| ###
| 2.24
| 1,428,785
| 0
| 17.6
| 17.6
| ### |
2017-Feb-17 Fri
| ###
| ###
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2017-Feb-16 Thu
| ###
| ###
| 2.26
| ###
| 1,123,282
| ###
| 25.6
| 25.6
| 0.0 |
2017-Feb-15 Wed
| ###
| ###
| ###
| ###
| 1,171,545
| 0
| 32.5
| 32.5
| 0.0 |
2017-Feb-14 Tue
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| 2.27
| ###
| 2.27
| ###
| 787,984
| ###
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| 2.26
| 2.29
| 1,182,176
| 1,335,858
| 24.4
| 24.4
| ### |
2017-Feb-09 Thu
| 2.29
| ###
| 2.255
| 2.28
|
|
| ###
| ###
| 0.2 |
2017-Feb-08 Wed
| 2.26
| 2.28
| 2.23
| 2.27
| 1,201,773
| ###
| ###
| ###
| 0.2 |
2017-Feb-07 Tue
| 2.25
| 2.28
| 2.23
| 2.27
| 1,669,474
| ###
| 79.7
| 79.7
| 0.2 |
2017-Feb-06 Mon
| 2.25
| ###
| 2.25
| 2.27
|
|
| 83.6
| 83.6
| 0.2 |
2017-Feb-03 Fri
| ###
| ###
| 2.245
| 2.25
|
|
| 18.1
| 18.1
| ### |
2017-Feb-02 Thu
| 2.26
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| 2.26
| ###
| 2.26
| 2.27
|
|
| 71.7
| 71.7
| 0.2 |
2017-Jan-31 Tue
| ###
| ###
| 2.27
| 2.29
| 1,603,726
| 1,820,229
| ###
| ###
| ### |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
| 847,853
| 0
| 69.2
| 69.2
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
| 903,741
| 0
| 70.0
| 70.0
| 0.0 |
2017-Jan-24 Tue
| ###
| 2.345
| ###
| ###
| 1,275,588
| 1,495,626
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| 2.29
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2017-Jan-20 Fri
| 2.24
| ###
| 2.24
| ###
| 2,198,148
| 2,461,925
| 94.4
| 94.4
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| ###
| ###
| 3,727,183
| 0
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| 2.28
| ###
| 2,463,182
| 2,808,027
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| ###
| 2.41
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2017-Jan-13 Fri
| 2.4
| 2.43
| ###
| 2.4
| 2,807,741
| ###
| 77.4
| 77.4
| ### |
2017-Jan-12 Thu
| 2.28
| 2.42
| 2.275
| 2.42
| 5,023,850
| 11,793,487
| 94.6
| 94.6
| 0.2 |
2017-Jan-11 Wed
| 2.25
| 2.25
| 2.22
| 2.23
| 652,957
| 1,459,358
| 25.8
| 25.8
| ### |
2017-Jan-10 Tue
| 2.25
| 2.25
| 2.21
| 2.23
| 967,272
| ###
| ###
| ###
| ### |
2017-Jan-09 Mon
| 2.25
| 2.29
| 2.22
| 2.28
|
|
| ###
| ###
| 0.2 |
|