End of day Prices (full format), 600 Days for (SFR) SANDFIRE RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.07 |
2019-Jul-22 Mon
| ###
| ###
| ###
| ###
| 830,081
| 0
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| 6.81
| ###
| 6.74
| ###
| 969,786
| 3,268,178
| 79.5
| 79.5
| 0.0 |
2019-Jul-18 Thu
| 6.74
| 6.81
| ###
| 6.71
|
|
| 30.7
| 30.7
| ### |
2019-Jul-17 Wed
| 6.56
| 6.77
| 6.5
| 6.76
| 670,775
| ###
| 90.0
| 90.0
| 0.5 |
2019-Jul-16 Tue
| 6.52
| ###
| 6.49
| 6.58
|
|
| 80.5
| 80.5
| 0.5 |
2019-Jul-15 Mon
| ###
| 6.7
| 6.51
| 6.52
| 980,449
| ###
| 20.9
| 20.9
| 0.5 |
2019-Jul-12 Fri
| ###
| ###
| 6.48
| 6.55
| 1,847,878
| 5,987,124
| ###
| ###
| 0.5 |
2019-Jul-11 Thu
| ###
| 6.77
| 6.57
| ###
| 926,971
| ###
| ###
| ###
| 0.0 |
2019-Jul-10 Wed
| 6.74
| 6.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| 6.83
| 6.87
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2019-Jul-08 Mon
| 6.82
| ###
| 6.79
| 6.85
|
|
| 78.7
| 78.7
| ### |
2019-Jul-05 Fri
| ###
| ###
| 6.81
| 6.82
| 664,555
| ###
| ###
| ###
| 0.5 |
2019-Jul-04 Thu
| ###
| ###
| 6.755
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| 6.83
| ###
| 6.77
| 6.89
| 1,044,425
| 3,535,378
| 76.5
| 76.5
| 0.5 |
2019-Jul-02 Tue
| 6.82
| ###
| 6.82
| ###
| 1,083,979
| ###
| 79.2
| 79.2
| 0.0 |
2019-Jul-01 Mon
| 6.81
| ###
| 6.76
| ###
| 1,406,081
| 4,752,553
| 79.4
| 79.4
| 0.0 |
2019-Jun-28 Fri
| 6.8
| 6.8
| ###
| ###
| 1,116,879
| 3,797,388
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| 6.48
| 6.86
| ###
| 6.84
| 3,257,688
| ###
| ###
| ###
| 0.5 |
2019-Jun-26 Wed
| 6.47
| 6.73
| 6.4
| 6.55
|
|
| ###
| ###
| 0.5 |
2019-Jun-25 Tue
| 6.78
| 6.79
| 6.26
| 6.28
|
|
| ###
| ###
| 0.4 |
2019-Jun-24 Mon
| 7
| ###
| 6.89
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| 6.83
| 7
|
|
| ###
| ###
| 0.5 |
2019-Jun-20 Thu
| 6.79
| 6.89
| ###
| 6.85
|
|
| ###
| ###
| ### |
2019-Jun-19 Wed
| 6.43
| ###
| 6.42
| ###
| 1,218,623
| 3,911,779
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| 6.45
| 6.46
| 6.29
| ###
| 981,256
| ###
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| 6.57
| 6.58
| ###
| ###
| 595,754
| ###
| 16.0
| 16.0
| 0.0 |
2019-Jun-14 Fri
| 6.48
| ###
| 6.44
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2019-Jun-13 Thu
| 6.44
| ###
| ###
| 6.43
|
|
| ###
| ###
| ### |
2019-Jun-12 Wed
| 6.29
| 6.445
| 6.25
| 6.44
|
|
| ###
| ###
| 0.5 |
2019-Jun-11 Tue
| ###
| 6.22
| ###
| 6.22
|
|
| 81.3
| 81.3
| 0.4 |
2019-Jun-07 Fri
| ###
| 6.125
| ###
| ###
| 744,389
| ###
| 68.0
| 68.0
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| 6.25
| 6.29
| ###
| ###
| 760,073
| 2,390,429
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| 6
| 1,009,544
| 0
| ###
| ###
| 0.4 |
2019-May-31 Fri
| ###
| 6.2
| ###
| ###
| 796,886
| 2,470,346
| ###
| ###
| 0.0 |
2019-May-30 Thu
| 6.2
| 6.22
| ###
| ###
| 845,174
| ###
| ###
| ###
| 0.0 |
2019-May-29 Wed
| 6.25
| 6.285
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2019-May-28 Tue
| ###
| 6.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| 6.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| 6.4
| 6.42
| ###
| ###
| 712,351
| 2,286,646
| 25.2
| 25.2
| 0.0 |
2019-May-23 Thu
| 6.54
| 6.56
| 6.44
| 6.44
|
|
| 19.3
| 19.3
| 0.5 |
2019-May-22 Wed
| 6.57
| ###
| 6.55
| 6.58
|
|
| 67.9
| 67.9
| 0.5 |
2019-May-21 Tue
| 6.56
| ###
| 6.5
| 6.57
|
|
| 66.1
| 66.1
| ### |
2019-May-20 Mon
| ###
| 6.73
| ###
| ###
| 580,553
| ###
| 72.1
| 72.1
| 0.0 |
2019-May-17 Fri
| 6.86
| 6.87
| 6.73
| 6.75
|
|
| 19.6
| 19.6
| 0.5 |
2019-May-16 Thu
| 6.81
| 6.85
| 6.73
| 6.78
|
|
| 25.6
| 25.6
| 0.5 |
2019-May-15 Wed
| 6.74
| ###
| ###
| 6.78
|
|
| 69.9
| 69.9
| 0.5 |
2019-May-14 Tue
| 6.54
| 6.77
| 6.53
| 6.73
| 507,241
| 3,373,152
| 89.7
| 89.7
| ### |
2019-May-13 Mon
| 6.71
| 6.745
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-10 Fri
| 6.81
| ###
| ###
| 6.72
| 1,225,956
| 0
| ###
| ###
| 0.5 |
2019-May-09 Thu
| ###
| 6.825
| ###
| 6.75
|
|
| 78.1
| 78.1
| 0.5 |
2019-May-08 Wed
| ###
| ###
| 6.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| 6.775
| ###
| 6.74
|
|
| ###
| ###
| ### |
2019-May-06 Mon
| 6.83
| 6.89
| 6.655
| ###
| 683,644
| 4,629,978
| 24.4
| 24.4
| 0.0 |
2019-May-03 Fri
| 6.86
| ###
| 6.85
| 6.88
| 486,656
| ###
| ###
| ###
| ### |
2019-May-02 Thu
| 6.86
| ###
| 6.85
| ###
| 716,987
| 2,455,680
| ###
| ###
| 0.0 |
2019-May-01 Wed
| ###
| ###
| 6.88
| ###
| 669,040
| ###
| 21.0
| 21.0
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
| 916,887
| 0
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| 7.22
| ###
| ###
| 7.21
| 563,986
| 0
| ###
| ###
| ### |
2019-Apr-26 Fri
| 7.28
| 7.28
| ###
| ###
| 729,680
| ###
| 19.0
| 19.0
| 0.0 |
2019-Apr-24 Wed
| 7.5
| 7.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| 7.43
| 7.485
| ###
| 7.48
| 890,378
| ###
| 73.6
| 73.6
| 0.5 |
2019-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2019-Apr-17 Wed
| 7.21
| 7.21
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| 7.2
| 493,852
| 0
| 79.1
| 79.1
| 0.5 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| 7.22
| 7.26
| ###
| ###
| 1,844,646
| ###
| 19.2
| 19.2
| 0.0 |
2019-Apr-11 Thu
| 7.46
| 7.5
| ###
| ###
| 477,582
| ###
| 19.1
| 19.1
| 0.0 |
2019-Apr-10 Wed
| 7.47
| ###
| 7.42
| 7.52
| 862,155
| ###
| 76.7
| 76.7
| 0.5 |
2019-Apr-09 Tue
| 7.27
| 7.54
| 7.27
| 7.48
|
|
| 90.0
| 90.0
| 0.5 |
2019-Apr-08 Mon
| 7.26
| 7.43
| 7.26
| 7.43
| 556,276
| 4,085,847
| 86.6
| 86.6
| ### |
2019-Apr-05 Fri
| ###
| ###
| 7.275
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-04 Thu
| 7.23
| 7.42
| 7.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| ###
| 7.5
| ###
| ###
| 683,453
| 2,562,948
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
| 1,157,772
| 0
| 91.2
| 91.2
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
| 742,982
| 0
| 83.5
| 83.5
| 0.0 |
2019-Mar-29 Fri
| 6.87
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| 6.82
| 6.82
| 6.73
| 6.77
|
|
| 20.5
| 20.5
| ### |
2019-Mar-27 Wed
| 6.71
| ###
| ###
| 6.75
|
|
| 75.4
| 75.4
| 0.5 |
2019-Mar-26 Tue
| 6.8
| 6.8
| ###
| 6.71
|
|
| 21.2
| 21.2
| ### |
2019-Mar-25 Mon
| 6.74
| 6.79
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| 6.83
| ###
| 6.78
| ###
| 912,329
| ###
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| 6.78
| 6.83
| ###
| 6.77
|
|
| 35.2
| 35.2
| ### |
2019-Mar-20 Wed
| 6.86
| 6.86
| 6.76
| 6.78
|
|
| 25.4
| 25.4
| 0.5 |
2019-Mar-19 Tue
| 6.81
| 6.87
| 6.76
| 6.8
| 653,176
| ###
| 35.9
| 35.9
| 0.5 |
2019-Mar-18 Mon
| ###
| 6.78
| ###
| 6.78
|
|
| ###
| ###
| 0.5 |
2019-Mar-15 Fri
| 6.76
| 6.77
| ###
| ###
| 735,040
| ###
| 14.4
| 14.4
| 0.0 |
2019-Mar-14 Thu
| 6.78
| ###
| ###
| 6.76
|
|
| 30.2
| 30.2
| 0.5 |
2019-Mar-13 Wed
| 6.87
| 6.87
| ###
| 6.78
| 531,027
| 1,824,077
| ###
| ###
| 0.5 |
2019-Mar-12 Tue
| ###
| ###
| 6.76
| 6.77
|
|
| 20.9
| 20.9
| ### |
2019-Mar-11 Mon
| 7
| 7
| ###
| ###
| 360,352
| ###
| 33.4
| 33.4
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
| 1,241,786
| 0
| 73.6
| 73.6
| 0.0 |
2019-Mar-06 Wed
| 6.82
| ###
| 6.8
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| ###
| 6.76
|
|
| 15.8
| 15.8
| 0.5 |
2019-Mar-04 Mon
| ###
| ###
| ###
| 7
|
|
| 20.8
| 20.8
| 0.5 |
2019-Mar-01 Fri
| 7.2
| 7.23
| ###
| ###
| 835,380
| ###
| 21.5
| 21.5
| 0.0 |
2019-Feb-28 Thu
| ###
| 7.47
| 7.24
| ###
| 996,483
| ###
| 33.6
| 33.6
| 0.0 |
2019-Feb-27 Wed
| 7.49
| ###
| 7.4
| 7.49
| 584,273
| ###
| ###
| ###
| ### |
2019-Feb-26 Tue
| ###
| ###
| ###
| 7.47
|
|
| 15.5
| 15.5
| ### |
2019-Feb-25 Mon
| ###
| 7.645
| ###
| ###
| 1,009,729
| 3,859,689
| 90.6
| 90.6
| 0.0 |
2019-Feb-22 Fri
| 7.56
| ###
| 7.28
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| 7.59
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2019-Feb-19 Tue
| ###
| 8.24
| ###
| 7.76
|
|
| ###
| ###
| 0.6 |
2019-Feb-18 Mon
| ###
| ###
| ###
| ###
| 1,221,322
| 0
| 83.1
| 83.1
| 0.0 |
2019-Feb-15 Fri
| 7.84
| ###
| 7.73
| ###
| 875,827
| 3,385,071
| 83.6
| 83.6
| 0.0 |
2019-Feb-14 Thu
| 7.75
| 7.88
| ###
| 7.78
| 980,944
| ###
| 71.0
| 71.0
| 0.6 |
2019-Feb-13 Wed
| ###
| 7.78
| ###
| 7.74
|
|
| 78.5
| 78.5
| 0.6 |
2019-Feb-11 Mon
| 7.44
| 7.59
| 7.43
| 7.52
|
|
| 81.2
| 81.2
| 0.5 |
2019-Feb-08 Fri
| ###
| 7.41
| 7.22
| ###
| 623,688
| 4,562,277
| ###
| ###
| 0.0 |
2019-Feb-07 Thu
| 7.47
| 7.55
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| 7.5
| 7.21
| 7.45
| 866,825
| ###
| ###
| ###
| 0.5 |
2019-Feb-04 Mon
| 7.2
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| 7.2
| 7.2
| 7
| ###
| 644,858
| ###
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| 7.23
| ###
| ###
| ###
| 1,139,424
| 0
| 11.7
| 11.7
| 0.0 |
2019-Jan-30 Wed
| ###
| 7.41
| ###
| ###
| 1,031,689
| ###
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| 6.88
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| 6.77
| 6.85
|
|
| 22.4
| 22.4
| ### |
2019-Jan-10 Thu
| ###
| ###
| 6.47
| 6.51
|
|
| ###
| ###
| ### |
2019-Jan-09 Wed
| 6.43
| ###
| 6.42
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
| 941,855
| 0
| 14.0
| 14.0
| 0.0 |
2019-Jan-03 Thu
| ###
| 6.55
| ###
| 6.41
| 549,081
| 1,798,240
| ###
| ###
| 0.5 |
2019-Jan-02 Wed
| 6.57
| ###
| ###
| 6.4
| 421,424
| 0
| ###
| ###
| 0.5 |
2018-Dec-28 Fri
| 6.53
| ###
| 6.48
| 6.55
|
|
| ###
| ###
| 0.5 |
2018-Dec-27 Thu
| 6.43
| ###
| 6.42
| 6.5
| 633,425
| ###
| 70.7
| 70.7
| 0.5 |
2018-Dec-20 Thu
| ###
| 6.71
| 6.27
| 6.29
| 1,069,958
| 6,944,027
| 9.1
| 9.1
| ### |
2018-Dec-19 Wed
| ###
| 6.77
| ###
| 6.73
| 934,989
| ###
| ###
| ###
| ### |
2018-Dec-14 Fri
| 6.75
| ###
| 6.7
| 6.74
|
|
| 37.8
| 37.8
| ### |
2018-Dec-13 Thu
| 6.76
| ###
| ###
| 6.85
| 887,245
| 0
| ###
| ###
| ### |
2018-Dec-12 Wed
| ###
| 6.73
| 6.585
| 6.71
|
|
| ###
| ###
| ### |
2018-Dec-11 Tue
| ###
| 6.7
| 6.55
| 6.7
| 692,584
| ###
| ###
| ###
| 0.5 |
2018-Dec-10 Mon
| ###
| 6.54
| ###
| 6.51
|
|
| ###
| ###
| ### |
2018-Dec-07 Fri
| ###
| 6.47
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| 6.57
| 6.59
| ###
| 6.48
| 769,378
| ###
| 27.0
| 27.0
| 0.5 |
2018-Dec-05 Wed
| ###
| 6.79
| 6.57
| ###
| 826,042
| ###
| 70.3
| 70.3
| 0.0 |
2018-Dec-04 Tue
| 6.85
| 6.88
| 6.72
| 6.75
| 801,743
| 5,451,852
| ###
| ###
| 0.5 |
2018-Dec-03 Mon
| 6.72
| 6.87
| 6.57
| 6.81
|
|
| ###
| ###
| ### |
2018-Nov-30 Fri
| ###
| 6.42
| 6.25
| 6.4
|
|
| ###
| ###
| 0.5 |
2018-Nov-29 Thu
| 6.27
| 6.345
| 6.21
| ###
| 813,774
| ###
| 73.1
| 73.1
| 0.0 |
2018-Nov-13 Tue
| 7.23
| 7.27
| ###
| ###
| 747,975
| 2,718,889
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| 7.4
| 7.27
| ###
| 827,955
| 6,073,049
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| 7.44
| 7.5
| ###
| 7.4
|
|
| 27.7
| 27.7
| 0.5 |
2018-Nov-08 Thu
| ###
| 7.49
| ###
| 7.46
| 1,219,756
| 4,567,986
| 81.3
| 81.3
| 0.5 |
2018-Nov-07 Wed
| 7.24
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| 7.29
| 728,127
| 0
| 83.9
| 83.9
| ### |
2018-Nov-05 Mon
| ###
| 7.225
| ###
| ###
| 612,152
| ###
| 84.8
| 84.8
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| 6.76
| 6.775
| 6.575
| ###
| 1,339,722
| 8,942,644
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| 6.87
| 6.57
| 6.83
| 1,116,976
| 7,506,078
| ###
| ###
| 0.5 |
2018-Oct-29 Mon
| 6.8
| 6.82
| 6.53
| 6.72
|
|
| ###
| ###
| 0.5 |
2018-Oct-26 Fri
| 6.71
| ###
| 6.53
| 6.55
|
|
| 22.7
| 22.7
| 0.5 |
2018-Oct-25 Thu
| ###
| 6.73
| 6.54
| 6.59
| 830,941
| ###
| ###
| ###
| ### |
2018-Oct-24 Wed
| 7
| ###
| 6.78
| 6.84
|
|
| 22.1
| 22.1
| 0.5 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
| 1,155,386
| 0
| 79.2
| 79.2
| 0.0 |
2018-Oct-19 Fri
| 6.7
| 7
| 6.7
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| 6.7
| 6.79
| 888,542
| ###
| ###
| ###
| 0.5 |
2018-Oct-17 Wed
| 7
| ###
| 6.89
| ###
| 859,826
| ###
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| 7.21
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| 6.81
| ###
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| 6.89
| 7
| ###
| 6.85
|
|
| ###
| ###
| ### |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| 7.23
| 7.045
| ###
| 1,780,447
| 12,707,940
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| 7.41
| ###
| 7.22
|
|
| 24.2
| 24.2
| 0.5 |
2018-Oct-05 Fri
| 7.5
| 7.5
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| 7.46
| 7.56
| 7.42
| 7.48
|
|
| ###
| ###
| 0.5 |
2018-Oct-03 Wed
| 7.4
| 7.48
| ###
| 7.42
|
|
| 67.8
| 67.8
| 0.5 |
2018-Oct-02 Tue
| 7.45
| 7.53
| ###
| 7.43
|
|
| 39.5
| 39.5
| ### |
2018-Oct-01 Mon
| 7.26
| 7.56
| 7.26
| 7.52
| 404,187
| 2,995,025
| ###
| ###
| 0.5 |
2018-Sep-28 Fri
| ###
| 7.53
| ###
| 7.43
|
|
| ###
| ###
| ### |
2018-Sep-27 Thu
| 7.4
| 7.43
| 7.26
| 7.41
| 892,946
| 6,558,688
| ###
| ###
| ### |
2018-Sep-26 Wed
| ###
| 7.55
| ###
| 7.48
|
|
| 84.9
| 84.9
| 0.5 |
2018-Sep-25 Tue
| 7.29
| ###
| 7.23
| ###
| 1,361,759
| 4,922,758
| 83.8
| 83.8
| 0.0 |
2018-Sep-24 Mon
| 7.4
| 7.46
| ###
| ###
| 1,176,625
| ###
| 30.9
| 30.9
| 0.0 |
2018-Sep-21 Fri
| 7.21
| 7.47
| 7.155
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2018-Sep-20 Thu
| ###
| 7.21
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2018-Sep-19 Wed
| 6.8
| ###
| 6.75
| ###
| 2,325,781
| ###
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| ###
| 6.745
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 6.72
| 6.87
| 6.655
| 6.75
|
|
| ###
| ###
| 0.5 |
2018-Sep-14 Fri
| 6.79
| 6.84
| 6.59
| 6.8
|
|
| ###
| ###
| 0.5 |
2018-Sep-13 Thu
| ###
| 6.85
| ###
| 6.77
| 1,312,381
| ###
| ###
| ###
| ### |
2018-Sep-12 Wed
| 6.58
| 6.73
| 6.43
| 6.54
| 1,379,847
| ###
| ###
| ###
| 0.5 |
2018-Sep-11 Tue
| ###
| 6.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| 6.74
| 6.74
| ###
| ###
| 1,436,982
| 4,842,629
| 22.8
| 22.8
| 0.0 |
2018-Sep-07 Fri
| 6.78
| ###
| 6.76
| ###
| 1,050,189
| ###
| 86.1
| 86.1
| 0.0 |
2018-Sep-06 Thu
| 6.75
| ###
| 6.73
| ###
| 1,477,873
| 4,973,042
| 93.3
| 93.3
| 0.0 |
2018-Sep-05 Wed
| 6.79
| ###
| ###
| 6.75
| 1,372,850
| 0
| ###
| ###
| 0.5 |
2018-Sep-04 Tue
| 6.81
| ###
| 6.8
| ###
| 1,011,974
| ###
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| 7.28
| 6.81
| 6.86
|
|
| 10.2
| 10.2
| 0.5 |
2018-Aug-31 Fri
| 7.88
| 7.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| ###
| 7.845
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2018-Aug-29 Wed
| 7.27
| 7.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2018-Aug-27 Mon
| 7
| 7.23
| ###
| ###
| 783,789
| ###
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| 7.25
| 7.25
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| 7.175
| 7.2
|
|
| 20.8
| 20.8
| 0.5 |
2018-Aug-22 Wed
| 7.43
| 7.43
| 7.23
| 7.27
| 600,559
| ###
| 17.5
| 17.5
| ### |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2018-Aug-20 Mon
| 7.26
| ###
| ###
| 7.23
| 974,652
| 0
| ###
| ###
| ### |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
| 731,885
| 0
| 72.6
| 72.6
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| 7.045
| ###
| 1,609,283
| ###
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| 7.58
| ###
| ###
| ###
| 922,482
| 0
| 16.2
| 16.2
| 0.0 |
2018-Aug-14 Tue
| 7.58
| 7.8
| 7.57
| 7.72
|
|
| ###
| ###
| ### |
2018-Aug-13 Mon
| 7.55
| 7.625
| 7.485
| 7.5
| 501,548
| ###
| 36.7
| 36.7
| 0.5 |
2018-Aug-10 Fri
| 7.85
| 7.85
| 7.555
| 7.58
| 946,577
| ###
| ###
| ###
| ### |
2018-Aug-09 Thu
| 7.7
| 7.76
| 7.59
| 7.73
|
|
| ###
| ###
| 0.6 |
2018-Aug-08 Wed
| ###
| ###
| 7.58
| ###
| 856,078
| ###
| 77.7
| 77.7
| 0.0 |
2018-Aug-07 Tue
| 7.57
| ###
| 7.54
| ###
| 719,873
| 2,713,921
| 83.2
| 83.2
| 0.0 |
2018-Aug-06 Mon
| 7.52
| ###
| 7.52
| 7.57
|
|
| ###
| ###
| ### |
2018-Aug-03 Fri
| 7.45
| 7.53
| ###
| 7.49
|
|
| ###
| ###
| ### |
2018-Aug-02 Thu
| ###
| 7.55
| ###
| 7.47
|
|
| 84.6
| 84.6
| ### |
2018-Aug-01 Wed
| 7.5
| 7.625
| 7.44
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2018-Jul-31 Tue
| ###
| 7.44
| 7.24
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| 7.355
| 7.43
|
|
| 5.4
| 5.4
| ### |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| ###
| 9
| 8.84
| 8.84
|
|
| ###
| ###
| ### |
2018-Jul-24 Tue
| ###
| ###
| ###
| 8.77
|
|
| ###
| ###
| ### |
2018-Jul-23 Mon
| ###
| 8.745
| 8.58
| 8.7
|
|
| 76.7
| 76.7
| ### |
2018-Jul-20 Fri
| 8.84
| ###
| 8.71
| 8.78
|
|
| 25.8
| 25.8
| 0.6 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
| 1,030,970
| 0
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| 8.78
| ###
| 8.76
| 8.78
| 810,955
| 3,551,982
| 68.7
| 68.7
| 0.6 |
2018-Jul-17 Tue
| ###
| ###
| 8.76
| 8.83
| 427,159
| 1,870,956
| 24.7
| 24.7
| ### |
2018-Jul-16 Mon
| ###
| 9.29
| 8.86
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2018-Jul-13 Fri
| 9.28
| 9.47
| 9.21
| 9.23
| 877,058
| 8,191,721
| ###
| ###
| ### |
2018-Jul-12 Thu
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| 9.23
| ###
| ###
| 9
| 951,027
| 0
| 16.6
| 16.6
| 0.6 |
2018-Jul-10 Tue
| 9.2
| 9.25
| ###
| 9.2
|
|
| 74.3
| 74.3
| 0.7 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| 8.89
| 9.225
| 8.84
| ###
| 1,637,277
| ###
| 84.4
| 84.4
| 0.0 |
2018-Jul-05 Thu
| 8.85
| ###
| 8.8
| ###
| 1,028,320
| ###
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2018-Jul-03 Tue
| ###
| 9.42
| ###
| ###
| 898,441
| 4,231,657
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| 9.125
| 9.27
|
|
| 79.9
| 79.9
| 0.7 |
2018-Jun-29 Fri
| ###
| ###
| ###
| ###
| 803,753
| 0
| 18.9
| 18.9
| 0.0 |
2018-Jun-28 Thu
| ###
| 9.43
| ###
| ###
| 791,828
| ###
| 68.0
| 68.0
| 0.0 |
2018-Jun-27 Wed
| 9.41
| 9.52
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2018-Jun-26 Tue
| 9.5
| 9.57
| 9.27
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2018-Jun-25 Mon
| 9.59
| 9.71
| 9.52
| 9.57
| 456,421
| 4,388,487
| ###
| ###
| ### |
2018-Jun-22 Fri
| ###
| ###
| 9.425
| 9.48
|
|
| ###
| ###
| 0.7 |
2018-Jun-21 Thu
| ###
| 9.645
| 9.48
| 9.49
| 934,456
| ###
| ###
| ###
| 0.7 |
2018-Jun-20 Wed
| ###
| 9.525
| ###
| 9.51
| 627,352
| ###
| 83.7
| 83.7
| ### |
2018-Jun-19 Tue
| 9.49
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2018-Jun-18 Mon
| 9.5
| 9.59
| 9.45
| 9.52
| 756,889
| 7,205,583
| 75.5
| 75.5
| ### |
2018-Jun-15 Fri
| 9.7
| 9.8
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2018-Jun-14 Thu
| ###
| 9.79
| 9.54
| ###
| 1,199,877
| ###
| 72.4
| 72.4
| 0.0 |
2018-Jun-13 Wed
| 9.88
| ###
| 9.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| 9.55
| ###
| 9.55
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| 9.42
| 9.52
| 784,354
| ###
| 27.7
| 27.7
| ### |
2018-Jun-07 Thu
| ###
| 9.73
| ###
| ###
| 1,298,381
| 6,316,623
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| ###
| 9.26
|
|
| 77.9
| 77.9
| ### |
2018-Jun-05 Tue
| ###
| ###
| 8.83
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2018-Jun-04 Mon
| 8.8
| ###
| 8.76
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2018-Jun-01 Fri
| ###
| 8.75
| 8.59
| 8.71
|
|
| ###
| ###
| 0.6 |
2018-May-31 Thu
| 8.52
| 8.72
| 8.52
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| 8.25
| 8.48
| 8.22
| 8.45
|
|
| ###
| ###
| ### |
2018-May-29 Tue
| 8.27
| 8.41
| 8.26
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2018-May-28 Mon
| 8.55
| 8.56
| 8.22
| 8.29
| 658,644
| 5,526,023
| ###
| ###
| 0.6 |
2018-May-25 Fri
| ###
| 8.71
| 8.25
| 8.53
|
|
| ###
| ###
| ### |
2018-May-24 Thu
| 8.51
| 8.7
| 8.49
| ###
| 839,471
| 7,215,253
| ###
| ###
| 0.0 |
2018-May-23 Wed
| 8.47
| 8.73
| 8.43
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-22 Tue
| ###
| ###
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2018-May-21 Mon
| 8.77
| 8.79
| ###
| ###
| 711,328
| 3,126,286
| 20.3
| 20.3
| 0.0 |
2018-May-18 Fri
| 9
| 9
| 8.82
| 8.88
|
|
| ###
| ###
| 0.6 |
2018-May-17 Thu
| 8.86
| ###
| 8.83
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2018-May-16 Wed
| 8.7
| 8.81
| ###
| 8.73
| 1,036,029
| ###
| ###
| ###
| ### |
2018-May-15 Tue
| ###
| 8.78
| 8.53
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2018-May-14 Mon
| 8.25
| 8.25
| 8.25
| 8.25
| 0
|
|
|
| ### |
2018-May-11 Fri
| 8.23
| ###
| 8.23
| 8.25
| 980,871
| 4,036,284
| 72.4
| 72.4
| ### |
2018-May-10 Thu
| ###
| ###
| 8.2
| 8.2
|
|
| 18.6
| 18.6
| 0.6 |
2018-May-09 Wed
| ###
| ###
| ###
| 8.21
| 1,351,286
| 0
| ###
| ###
| ### |
2018-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-07 Mon
| ###
| ###
| 8.24
| 8.26
|
|
| ###
| ###
| 0.6 |
2018-May-04 Fri
| 8.45
| 8.46
| 8.26
| 8.26
|
|
| ###
| ###
| 0.6 |
2018-May-03 Thu
| 8.29
| ###
| 8.23
| ###
| 891,487
| ###
| ###
| ###
| 0.0 |
2018-May-02 Wed
| ###
| 8.26
| ###
| ###
| 1,244,275
| 5,138,855
| 74.2
| 74.2
| 0.0 |
2018-May-01 Tue
| ###
| 8.26
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| 8.2
| ###
| ###
| 1,180,126
| ###
| 19.4
| 19.4
| 0.0 |
2018-Apr-27 Fri
| 8.41
| 8.52
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2018-Apr-26 Thu
| ###
| 8.58
| ###
| ###
| 1,061,886
| ###
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| 8.29
| ###
| ###
| 8.2
| 1,246,446
| 0
| 25.7
| 25.7
| 0.6 |
2018-Apr-23 Mon
| 8.56
| 8.59
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2018-Apr-20 Fri
| 8.44
| 8.53
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2018-Apr-19 Thu
| 8.55
| 8.57
| 8.43
| 8.44
| 1,922,858
| ###
| 22.1
| 22.1
| 0.6 |
2018-Apr-18 Wed
| ###
| ###
| ###
| ###
| 778,644
| 0
| 88.2
| 88.2
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
| 574,123
| 0
| 71.5
| 71.5
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
| 368,370
| 0
| 31.7
| 31.7
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| ###
| ###
| 631,186
| 0
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| 7.88
| ###
| 7.86
| ###
| 1,135,521
| ###
| 88.3
| 88.3
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| 7.87
| ###
| 1,150,779
| ###
| 32.4
| 32.4
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| 7.87
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2018-Apr-09 Mon
| 7.71
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2018-Apr-06 Fri
| 7.72
| ###
| ###
| 7.72
| 1,097,089
| 0
| ###
| ###
| ### |
2018-Apr-05 Thu
| 7.73
| 7.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| ###
| 7.87
| 7.55
| 7.85
| 1,325,022
| ###
| 91.7
| 91.7
| ### |
2018-Apr-03 Tue
| 7.29
| 7.625
| 7.29
| 7.53
|
|
| ###
| ###
| 0.5 |
2018-Mar-29 Thu
| 7.5
| 7.53
| ###
| ###
| 1,084,842
| ###
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| 7.8
| 7.81
| 7.54
| 7.58
| 1,150,840
| ###
| 16.5
| 16.5
| ### |
2018-Mar-27 Tue
| 7.82
| ###
| 7.77
| 7.84
| 1,628,729
| ###
| 67.1
| 67.1
| 0.6 |
2018-Mar-26 Mon
| 7.77
| 7.83
| 7.71
| 7.73
| 660,826
| ###
| ###
| ###
| 0.6 |
2018-Mar-23 Fri
| ###
| 7.8
| ###
| 7.72
| 1,729,378
| 6,744,574
| 80.9
| 80.9
| ### |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| 7.89
| ###
| 1,096,948
| 4,327,459
| 31.1
| 31.1
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
| 1,135,325
| 0
| 79.4
| 79.4
| 0.0 |
2018-Mar-14 Wed
| 7.72
| 8
| ###
| ###
| 1,611,641
| ###
| 90.3
| 90.3
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| 7.71
| 2,224,728
| 0
| ###
| ###
| ### |
2018-Mar-12 Mon
| 7.89
| ###
| 7.76
| 7.88
| 1,296,056
| ###
| ###
| ###
| 0.6 |
2018-Mar-09 Fri
| 7.84
| ###
| ###
| ###
| 1,493,785
| 0
| 13.2
| 13.2
| 0.0 |
2018-Mar-08 Thu
| 7.85
| ###
| 7.75
| 7.88
|
|
| 67.4
| 67.4
| 0.6 |
2018-Mar-07 Wed
| 7.76
| 7.87
| 7.7
| 7.71
|
|
| ###
| ###
| ### |
2018-Mar-06 Tue
| 7.55
| 7.74
| 7.49
| 7.71
| 903,122
| 6,877,274
| ###
| ###
| ### |
2018-Mar-05 Mon
| 7.53
| ###
| 7.42
| 7.47
| 685,520
| 2,543,279
| 34.1
| 34.1
| ### |
2018-Mar-02 Fri
| 7.57
| ###
| 7.48
| ###
| 1,096,858
| 4,102,248
| 78.3
| 78.3
| 0.0 |
2018-Mar-01 Thu
| 7.58
| 7.725
| 7.5
| 7.54
|
|
| ###
| ###
| 0.5 |
2018-Feb-28 Wed
| 7.57
| 7.75
| 7.57
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2018-Feb-27 Tue
| 7.75
| 7.87
| 7.58
| 7.58
|
|
| 22.1
| 22.1
| ### |
2018-Feb-26 Mon
| 7.7
| 7.89
| ###
| 7.71
|
|
| 70.0
| 70.0
| ### |
2018-Feb-23 Fri
| 7.22
| ###
| 7.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| 7.28
| 7.52
| ###
| ###
| 1,326,552
| ###
| 23.8
| 23.8
| 0.0 |
2018-Feb-21 Wed
| ###
| 7.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
| 877,179
| 0
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| 7.26
| ###
| ###
| ###
| 708,444
| 0
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| 7.42
| 7.26
| 7.29
|
|
| 34.1
| 34.1
| ### |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2018-Feb-14 Wed
| ###
| 7.2
| ###
| ###
| 589,681
| 2,122,851
| 22.3
| 22.3
| 0.0 |
2018-Feb-13 Tue
| 6.87
| ###
| 6.84
| ###
| 981,841
| ###
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| 6.85
| ###
| 6.76
| 6.85
| 595,680
| ###
| ###
| ###
| ### |
2018-Feb-09 Fri
| 6.78
| ###
| 6.7
| 6.86
|
|
| ###
| ###
| 0.5 |
2018-Feb-08 Thu
| 6.89
| ###
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| ###
| ###
| ###
| ###
| 922,523
| 0
| 73.4
| 73.4
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| ###
| 7.43
| 7.2
| 7.24
|
|
| ###
| ###
| 0.5 |
2018-Feb-02 Fri
| 7.41
| 7.49
| 7.4
| 7.45
|
|
| ###
| ###
| 0.5 |
2018-Feb-01 Thu
| 7.21
| 7.43
| 7.21
| ###
| 1,066,174
| ###
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| ###
| 7.25
| 6.88
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| 7.28
| ###
| ###
| ###
| 876,827
| 0
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| 7.24
| ###
| 7.24
| 7.28
| 711,355
| ###
| ###
| ###
| 0.5 |
2018-Jan-24 Wed
| 7.2
| 7.25
| ###
| ###
| 696,870
| 2,526,153
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| ###
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| 7.26
| ###
| 7.175
| 7.2
| 573,959
| 2,059,077
| 33.6
| 33.6
| 0.5 |
2018-Jan-18 Thu
| ###
| ###
| 7.24
| 7.26
| 825,573
| 2,988,574
| 29.9
| 29.9
| 0.5 |
2018-Jan-17 Wed
| 7.25
| ###
| 7.22
| 7.23
| 675,058
| 2,436,959
| 38.8
| 38.8
| ### |
2018-Jan-16 Tue
| ###
| ###
| 7.29
| ###
| 997,125
| 3,634,520
| 72.3
| 72.3
| 0.0 |
2018-Jan-15 Mon
| 7.23
| ###
| 7.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| ###
| 7.23
|
|
| 83.0
| 83.0
| ### |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2018-Jan-02 Tue
| ###
| ###
| 6.87
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2017-Dec-29 Fri
| 6.84
| ###
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| 6.86
| ###
| 6.8
| 6.87
| 354,422
| ###
| ###
| ###
| ### |
2017-Dec-27 Wed
| 6.8
| 6.85
| 6.745
| 6.8
|
|
| ###
| ###
| 0.5 |
2017-Dec-22 Fri
| 6.78
| 6.85
| 6.78
| 6.8
|
|
| ###
| ###
| 0.5 |
2017-Dec-21 Thu
| 6.86
| 6.89
| 6.75
| 6.79
|
|
| ###
| ###
| 0.5 |
2017-Dec-20 Wed
| 6.78
| ###
| 6.77
| 6.82
| 1,117,858
| 3,783,949
| ###
| ###
| 0.5 |
2017-Dec-19 Tue
| 6.7
| 6.86
| ###
| 6.84
|
|
| 85.7
| 85.7
| 0.5 |
2017-Dec-18 Mon
| 6.57
| ###
| 6.57
| ###
| 595,479
| 1,956,148
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 6.42
| ###
| 6.42
| 6.48
| 944,327
| 3,031,289
| 77.5
| 77.5
| 0.5 |
2017-Dec-08 Fri
| 6.23
| 6.275
| 6.2
| 6.25
|
|
| ###
| ###
| ### |
2017-Dec-07 Thu
| ###
| ###
| 6.2
| 6.23
| 1,043,453
| ###
| 24.1
| 24.1
| 0.4 |
2017-Dec-06 Wed
| ###
| 6.2
| ###
| 6.2
|
|
| 90.0
| 90.0
| 0.4 |
2017-Dec-05 Tue
| 6.24
| ###
| 6.23
| 6.29
| 724,784
| ###
| ###
| ###
| ### |
2017-Dec-04 Mon
| ###
| 6.41
| 6.25
| 6.29
| 558,226
| 3,533,570
| ###
| ###
| ### |
2017-Dec-01 Fri
| 6.25
| ###
| ###
| 6.25
|
|
| 67.7
| 67.7
| ### |
2017-Nov-30 Thu
| ###
| ###
| ###
| 6.21
| 1,841,945
| 0
| ###
| ###
| ### |
2017-Nov-29 Wed
| ###
| 6.48
| ###
| 6.42
| 829,470
| 2,687,482
| 73.3
| 73.3
| 0.5 |
2017-Nov-28 Tue
| 6.49
| 6.49
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2017-Nov-27 Mon
| 6.41
| 6.53
| 6.41
| 6.49
|
|
| ###
| ###
| ### |
2017-Nov-24 Fri
| ###
| 6.4
| 6.27
| 6.4
|
|
| ###
| ###
| 0.5 |
2017-Nov-23 Thu
| ###
| 6.4
| ###
| ###
| 562,086
| 1,798,675
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| 6.27
| ###
| 6.22
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2017-Nov-21 Tue
| 6.22
| 6.26
| 6.2
| 6.21
|
|
| ###
| ###
| ### |
2017-Nov-20 Mon
| ###
| 6.27
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2017-Nov-17 Fri
| ###
| 6.23
| ###
| 6.23
| 1,748,623
| ###
| 77.8
| 77.8
| 0.4 |
2017-Nov-16 Thu
| ###
| 6.21
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2017-Nov-15 Wed
| 6.25
| 6.29
| ###
| ###
| 1,609,080
| 5,060,556
| 26.8
| 26.8
| 0.0 |
2017-Nov-14 Tue
| 6.44
| 6.53
| ###
| 6.42
| 755,744
| ###
| ###
| ###
| 0.5 |
2017-Nov-13 Mon
| 6.4
| 6.57
| ###
| 6.54
| 875,744
| ###
| 85.2
| 85.2
| 0.5 |
2017-Nov-10 Fri
| 6.43
| 6.43
| ###
| ###
| 963,683
| 3,098,240
| 26.0
| 26.0
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| 6.45
| 1,285,749
| 0
| 75.7
| 75.7
| ### |
2017-Nov-08 Wed
| ###
| 6.385
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-07 Tue
| ###
| 6.46
| ###
| 6.45
|
|
| ###
| ###
| ### |
2017-Nov-06 Mon
| ###
| 6.385
| 6.24
| 6.27
|
|
| ###
| ###
| 0.4 |
2017-Nov-03 Fri
| 6
| ###
| 6
| 6.25
| 3,113,620
| ###
| 89.7
| 89.7
| ### |
2017-Nov-02 Thu
| 5.87
| ###
| 5.82
| 5.86
|
|
| ###
| ###
| 0.4 |
2017-Nov-01 Wed
| 5.73
| 5.81
| ###
| 5.76
|
|
| ###
| ###
| ### |
2017-Oct-31 Tue
| 5.85
| 5.85
| 5.74
| 5.74
| 915,341
| ###
| ###
| ###
| 0.4 |
2017-Oct-30 Mon
| ###
| ###
| 5.81
| 5.84
|
|
| ###
| ###
| 0.4 |
2017-Oct-27 Fri
| ###
| ###
| 5.88
| ###
| 884,821
| 2,601,373
| 16.5
| 16.5
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
| 867,945
| 0
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| ###
| 6
| ###
| ###
| 940,675
| 2,822,025
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| 5.82
| 5.87
| 5.81
| 5.86
|
|
| 75.4
| 75.4
| 0.4 |
2017-Oct-23 Mon
| 5.83
| 5.925
| 5.83
| ###
| 750,028
| 4,408,289
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| 5.72
| 5.82
| 1,289,128
| ###
| 16.3
| 16.3
| 0.4 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
| 1,045,452
| 0
| 14.4
| 14.4
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
| 1,025,774
| 0
| 28.0
| 28.0
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
| 511,245
| 0
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2017-Oct-10 Tue
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| 6
| 6
| ###
| ###
| 651,048
| 1,953,144
| 24.7
| 24.7
| 0.0 |
2017-Oct-06 Fri
| 5.88
| ###
| 5.88
| ###
| 906,177
| ###
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| 5.72
| 5.81
| 5.72
| 5.77
|
|
| 75.6
| 75.6
| 0.4 |
2017-Oct-04 Wed
| 5.88
| 5.925
| 5.75
| 5.78
| 843,544
| 4,924,188
| 18.1
| 18.1
| 0.4 |
2017-Oct-03 Tue
| ###
| ###
| 5.8
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2017-Oct-02 Mon
| 5.76
| ###
| 5.76
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2017-Sep-29 Fri
| ###
| 5.8
| ###
| 5.76
|
|
| ###
| ###
| ### |
2017-Sep-28 Thu
| 5.75
| 5.75
| ###
| 5.7
|
|
| 21.8
| 21.8
| 0.4 |
2017-Sep-27 Wed
| 5.72
| 5.74
| ###
| 5.7
| 1,266,376
| ###
| ###
| ###
| 0.4 |
2017-Sep-26 Tue
| ###
| ###
| 5.645
| 5.73
|
|
| 81.9
| 81.9
| ### |
2017-Sep-25 Mon
| 5.51
| ###
| 5.43
| 5.58
| 1,025,429
| ###
| ###
| ###
| 0.4 |
2017-Sep-22 Fri
| ###
| ###
| 5.52
| 5.57
| 834,352
| ###
| 17.3
| 17.3
| 0.4 |
2017-Sep-21 Thu
| 5.75
| 5.75
| 5.56
| 5.59
| 862,547
| ###
| 15.0
| 15.0
| ### |
2017-Sep-20 Wed
| 5.82
| 5.85
| 5.755
| 5.76
| 851,983
| ###
| ###
| ###
| ### |
2017-Sep-19 Tue
| 5.81
| 5.82
| 5.72
| 5.72
| 2,568,387
| ###
| 20.1
| 20.1
| 0.4 |
2017-Sep-18 Mon
| ###
| ###
| 5.81
| 5.86
| 704,547
| ###
| 26.6
| 26.6
| 0.4 |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-13 Wed
| 6.27
| ###
| 6.22
| 6.22
|
|
| 26.7
| 26.7
| 0.4 |
2017-Sep-12 Tue
| ###
| ###
| ###
| 6.27
| 1,397,020
| 0
| 85.3
| 85.3
| 0.4 |
2017-Sep-11 Mon
| 6.26
| 6.27
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2017-Sep-08 Fri
| 6.46
| 6.56
| 6.4
| 6.44
| 1,794,788
| 11,630,226
| 32.1
| 32.1
| 0.5 |
2017-Sep-07 Thu
| ###
| ###
| 6.285
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| 6.21
| ###
| 6.21
| 6.29
|
|
| 79.1
| 79.1
| ### |
2017-Sep-05 Tue
| ###
| 6.28
| ###
| 6.25
| 1,012,153
| ###
| 84.8
| 84.8
| ### |
2017-Sep-04 Mon
| ###
| 6.155
| ###
| ###
| 979,677
| 3,014,955
| 79.2
| 79.2
| 0.0 |
2017-Sep-01 Fri
| ###
| 6.145
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2017-Aug-31 Thu
| 5.87
| ###
| 5.85
| ###
| 1,697,084
| 4,963,970
| 72.3
| 72.3
| 0.0 |
2017-Aug-30 Wed
| 5.76
| 5.88
| 5.74
| 5.78
| 2,200,129
| 12,782,749
| ###
| ###
| 0.4 |
2017-Aug-29 Tue
| ###
| ###
| 5.54
| 5.58
| 1,683,758
| ###
| 33.6
| 33.6
| 0.4 |
2017-Aug-28 Mon
| ###
| ###
| ###
| ###
| 794,529
| 0
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| 5.72
| 5.74
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2017-Aug-24 Thu
| 5.71
| 5.78
| 5.71
| 5.71
|
|
| 66.4
| 66.4
| 0.4 |
2017-Aug-23 Wed
| 5.76
| 5.8
| 5.7
| 5.71
|
|
| 28.9
| 28.9
| 0.4 |
2017-Aug-22 Tue
| ###
| 5.75
| ###
| 5.75
|
|
| 82.6
| 82.6
| ### |
2017-Aug-21 Mon
| 5.55
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| 5.53
| 5.56
| 665,826
| ###
| ###
| ###
| 0.4 |
2017-Aug-17 Thu
| 5.71
| 5.79
| ###
| ###
| 1,368,721
| 3,962,447
| 31.9
| 31.9
| 0.0 |
2017-Aug-16 Wed
| 5.52
| 5.57
| 5.47
| 5.54
| 1,056,140
| ###
| ###
| ###
| 0.4 |
2017-Aug-15 Tue
| 5.53
| 5.56
| 5.485
| 5.49
| 1,085,975
| ###
| ###
| ###
| 0.4 |
2017-Aug-14 Mon
| ###
| ###
| ###
| 5.53
|
|
| 19.0
| 19.0
| ### |
2017-Aug-11 Fri
| 5.49
| ###
| 5.48
| 5.59
| 1,036,828
| ###
| 87.2
| 87.2
| ### |
2017-Aug-10 Thu
| ###
| ###
| 5.56
| 5.57
|
|
| ###
| ###
| 0.4 |
2017-Aug-09 Wed
| ###
| 5.72
| ###
| ###
| 1,714,153
| 4,902,477
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| 5.71
| 5.76
| 5.57
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2017-Aug-07 Mon
| 5.75
| 5.78
| ###
| 5.7
|
|
| 22.4
| 22.4
| 0.4 |
2017-Aug-04 Fri
| 5.76
| 5.76
| ###
| 5.73
|
|
| 27.2
| 27.2
| ### |
2017-Aug-03 Thu
| 5.74
| 5.81
| 5.74
| 5.76
| 820,184
| ###
| ###
| ###
| ### |
2017-Aug-02 Wed
| 5.85
| 5.85
| 5.71
| 5.8
| 1,156,745
| 6,685,986
| ###
| ###
| 0.4 |
2017-Aug-01 Tue
| 5.76
| ###
| 5.76
| 5.84
|
|
| 81.5
| 81.5
| 0.4 |
2017-Jul-31 Mon
| ###
| 5.83
| ###
| 5.79
|
|
| ###
| ###
| ### |
2017-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2017-Jul-27 Thu
| 6.22
| 6.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| ###
| 6.24
| ###
| 6.21
| 2,007,527
| 6,263,484
| 92.0
| 92.0
| ### |
2017-Jul-25 Tue
| 5.83
| 5.84
| 5.71
| 5.74
|
|
| 16.3
| 16.3
| 0.4 |
2017-Jul-24 Mon
| 5.7
| 5.82
| ###
| 5.74
|
|
| 79.9
| 79.9
| 0.4 |
2017-Jul-21 Fri
| ###
| 5.74
| ###
| 5.7
| 895,342
| ###
| ###
| ###
| 0.4 |
2017-Jul-20 Thu
| 5.7
| 5.87
| 5.7
| 5.76
|
|
| 83.4
| 83.4
| ### |
2017-Jul-19 Wed
| 5.73
| 5.75
| 5.545
| 5.7
|
|
| ###
| ###
| 0.4 |
2017-Jul-18 Tue
| 5.85
| 5.89
| 5.73
| 5.76
|
|
| ###
| ###
| ### |
2017-Jul-17 Mon
| 5.82
| ###
| 5.82
| 5.85
| 944,754
| ###
| 76.5
| 76.5
| 0.4 |
2017-Jul-14 Fri
| 5.87
| 5.88
| 5.77
| 5.84
| 882,570
| 5,140,970
| ###
| ###
| 0.4 |
2017-Jul-13 Thu
| ###
| ###
| ###
| 5.84
| 702,025
| 0
| ###
| ###
| 0.4 |
2017-Jul-12 Wed
| 5.89
| ###
| 5.82
| 5.87
| 411,848
| 1,198,477
| 35.6
| 35.6
| ### |
2017-Jul-11 Tue
| 5.73
| ###
| 5.73
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| 5.81
| 5.84
| 5.725
| 5.74
|
|
| 21.3
| 21.3
| 0.4 |
2017-Jul-07 Fri
| 5.76
| 5.82
| ###
| 5.79
|
|
| ###
| ###
| ### |
2017-Jul-06 Thu
| 5.88
| ###
| 5.85
| 5.88
| 698,744
| 2,043,826
| 67.0
| 67.0
| 0.4 |
2017-Jul-05 Wed
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| 5.85
| ###
| 5.81
| ###
| 1,096,271
| ###
| 84.1
| 84.1
| 0.0 |
2017-Jul-03 Mon
| ###
| 5.84
| ###
| 5.76
| 752,085
| 2,196,088
| 89.9
| 89.9
| ### |
2017-Jun-30 Fri
| ###
| 5.76
| ###
| ###
| 1,012,775
| ###
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| ###
| 5.8
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
2017-Jun-28 Wed
| 5.56
| ###
| 5.56
| ###
| 1,058,183
| 2,941,748
| 74.6
| 74.6
| 0.0 |
2017-Jun-27 Tue
| 5.48
| ###
| ###
| 5.59
| 1,117,852
| 0
| 84.4
| 84.4
| ### |
2017-Jun-26 Mon
| 5.57
| ###
| 5.51
| 5.54
| 689,377
| ###
| 29.0
| 29.0
| 0.4 |
2017-Jun-23 Fri
| ###
| ###
| 5.49
| 5.51
| 1,064,047
| ###
| ###
| ###
| ### |
2017-Jun-22 Thu
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| 5.7
| 5.7
| 5.56
| 5.58
| 1,043,526
| 5,875,051
| ###
| ###
| 0.4 |
2017-Jun-20 Tue
| 5.79
| ###
| 5.72
| 5.79
| 1,143,148
| ###
| 71.8
| 71.8
| ### |
2017-Jun-19 Mon
| 5.7
| 5.79
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
2017-Jun-16 Fri
| 5.71
| 5.77
| 5.7
| 5.72
|
|
| ###
| ###
| 0.4 |
2017-Jun-15 Thu
| 5.8
| ###
| 5.74
| 5.75
| 1,322,121
| 3,794,487
| 28.2
| 28.2
| ### |
2017-Jun-14 Wed
| ###
| ###
| 5.89
| ###
| 1,311,141
| ###
| 11.9
| 11.9
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
| 526,876
| 0
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| ###
| 6
| 681,347
| 0
| 84.2
| 84.2
| 0.4 |
2017-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| ###
| ###
| 727,484
| 0
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| 5.89
| ###
| 687,553
| 2,024,843
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2017-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2017-May-30 Tue
| ###
| 6.175
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
| 343,050
| 0
| ###
| ###
| 0.0 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-25 Thu
| ###
| ###
| ###
| ###
| 652,920
| 0
| 29.2
| 29.2
| 0.0 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2017-May-23 Tue
| 6.2
| 6.2
| ###
| ###
| 1,098,741
| ###
| 14.6
| 14.6
| 0.0 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
| 1,025,470
| 0
| 81.4
| 81.4
| 0.0 |
2017-May-19 Fri
| 5.83
| ###
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| 5.87
| ###
| 5.8
| ###
| 1,135,643
| ###
| ###
| ###
| 0.0 |
2017-May-17 Wed
| 5.8
| ###
| 5.79
| ###
| 511,270
| 1,480,126
| 88.8
| 88.8
| 0.0 |
2017-May-16 Tue
| ###
| ###
| 5.85
| 5.89
| 3,699,586
| 10,821,289
| ###
| ###
| ### |
2017-May-15 Mon
| 5.85
| ###
| 5.84
| 5.89
|
|
| 81.6
| 81.6
| ### |
2017-May-12 Fri
| 5.75
| 5.87
| 5.75
| 5.84
|
|
| 84.7
| 84.7
| 0.4 |
2017-May-11 Thu
| 5.74
| 5.83
| 5.74
| 5.79
|
|
| ###
| ###
| ### |
2017-May-10 Wed
| ###
| 5.77
| ###
| 5.76
| 1,079,059
| 3,113,085
| ###
| ###
| ### |
2017-May-09 Tue
| 5.54
| 5.58
| 5.46
| 5.57
| 1,477,857
| 8,157,770
| ###
| ###
| 0.4 |
2017-May-08 Mon
| 5.54
| ###
| ###
| 5.54
|
|
| 72.4
| 72.4
| 0.4 |
2017-May-05 Fri
| 5.47
| 5.47
| 5.25
| ###
| 2,723,844
| ###
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| ###
| 5.51
| ###
| 1,225,689
| 3,376,773
| 69.2
| 69.2
| 0.0 |
2017-May-03 Wed
| ###
| 5.78
| ###
| 5.75
|
|
| ###
| ###
| ### |
2017-May-02 Tue
| 5.78
| 5.78
| ###
| ###
| 1,426,772
| 4,123,371
| 21.0
| 21.0
| 0.0 |
2017-May-01 Mon
| 5.8
| 5.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| 5.81
| 5.84
| 5.7
| 5.79
| 1,452,054
| 8,378,351
| ###
| ###
| ### |
2017-Apr-27 Thu
| 5.72
| 5.82
| ###
| 5.78
|
|
| ###
| ###
| 0.4 |
2017-Apr-26 Wed
| 5.86
| 5.87
| ###
| 5.7
| 1,137,481
| ###
| ###
| ###
| 0.4 |
2017-Apr-24 Mon
| 5.85
| 5.89
| 5.72
| 5.77
|
|
| 19.3
| 19.3
| 0.4 |
2017-Apr-21 Fri
| 5.85
| ###
| 5.81
| 5.87
|
|
| ###
| ###
| ### |
2017-Apr-20 Thu
| 5.8
| 5.88
| 5.72
| 5.78
|
|
| ###
| ###
| 0.4 |
2017-Apr-19 Wed
| ###
| ###
| 5.83
| 5.87
|
|
| 18.9
| 18.9
| ### |
2017-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| 6.25
| 6.29
| 6
| ###
| 2,148,555
| 13,202,870
| 10.4
| 10.4
| 0.0 |
2017-Apr-12 Wed
| 6.44
| 6.44
| ###
| ###
| 901,870
| 2,904,021
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| 6.5
| 6.56
| 6.45
| 6.49
| 709,070
| ###
| 32.4
| 32.4
| ### |
2017-Apr-10 Mon
| ###
| ###
| 6.46
| 6.53
| 911,456
| ###
| ###
| ###
| ### |
2017-Apr-07 Fri
| 6.75
| 6.75
| 6.47
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| 6.56
| ###
| 964,889
| ###
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| 6.55
| ###
| 6.525
| ###
| 1,220,341
| ###
| 81.5
| 81.5
| 0.0 |
2017-Apr-04 Tue
| ###
| 6.53
| ###
| 6.49
|
|
| ###
| ###
| ### |
2017-Apr-03 Mon
| ###
| 6.42
| ###
| ###
| 530,625
| ###
| 75.2
| 75.2
| 0.0 |
2017-Mar-31 Fri
| 6.4
| 6.44
| ###
| ###
| 648,176
| 2,087,126
| 28.0
| 28.0
| 0.0 |
2017-Mar-30 Thu
| 6.42
| 6.47
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2017-Mar-29 Wed
| 6.48
| 6.51
| 6.4
| 6.43
| 458,150
| 2,957,358
| ###
| ###
| ### |
2017-Mar-28 Tue
| ###
| 6.44
| ###
| 6.41
| 954,887
| ###
| ###
| ###
| 0.5 |
2017-Mar-27 Mon
| 6.53
| 6.53
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2017-Mar-24 Fri
| ###
| ###
| 6.48
| 6.49
| 995,244
| ###
| 16.3
| 16.3
| ### |
2017-Mar-23 Thu
| 6.45
| ###
| ###
| 6.48
|
|
| 72.8
| 72.8
| 0.5 |
2017-Mar-22 Wed
| 6.45
| 6.52
| ###
| 6.46
| 993,752
| ###
| ###
| ###
| ### |
2017-Mar-21 Tue
| 6.75
| 6.79
| ###
| ###
| 887,521
| ###
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| 6.7
| 6.78
| ###
| 6.72
|
|
| 74.8
| 74.8
| 0.5 |
2017-Mar-17 Fri
| 6.79
| 6.85
| 6.73
| 6.84
| 1,029,622
| ###
| ###
| ###
| 0.5 |
2017-Mar-16 Thu
| ###
| 6.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| 6.55
| 6.78
| 6.44
| 6.55
| 1,798,625
| ###
| 68.7
| 68.7
| 0.5 |
2017-Mar-14 Tue
| 6.23
| 6.47
| 6.23
| ###
| 1,361,482
| ###
| 86.8
| 86.8
| 0.0 |
2017-Mar-13 Mon
| 6.28
| 6.29
| ###
| ###
| 900,680
| ###
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| ###
| 6.41
| 6.22
| 6.27
| 1,144,770
| 7,229,222
| 28.6
| 28.6
| 0.4 |
2017-Mar-09 Thu
| ###
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2017-Mar-08 Wed
| ###
| 6.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| ###
| 6.455
| ###
| 6.43
|
|
| ###
| ###
| ### |
2017-Mar-06 Mon
| 6.27
| ###
| 6.2
| 6.29
| 1,011,054
| ###
| ###
| ###
| ### |
2017-Mar-03 Fri
| 6.5
| 6.5
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| 6.5
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2017-Mar-01 Wed
| 6.55
| ###
| ###
| 6.41
| 2,428,874
| 0
| ###
| ###
| 0.5 |
2017-Feb-28 Tue
| ###
| ###
| 6.41
| 6.44
|
|
| 17.2
| 17.2
| 0.5 |
2017-Feb-27 Mon
| 6.5
| ###
| 6.5
| 6.56
|
|
| 79.9
| 79.9
| 0.5 |
2017-Feb-24 Fri
| 6.54
| ###
| 6.5
| 6.56
| 970,241
| 3,153,283
| ###
| ###
| 0.5 |
2017-Feb-23 Thu
| 6.84
| 6.84
| 6.645
| 6.71
| 717,173
| ###
| ###
| ###
| ### |
2017-Feb-22 Wed
| 6.86
| 6.88
| 6.71
| 6.76
| 866,249
| ###
| 23.3
| 23.3
| 0.5 |
2017-Feb-21 Tue
| 6.84
| ###
| 6.79
| 6.85
| 1,018,349
| ###
| 75.5
| 75.5
| ### |
2017-Feb-20 Mon
| 6.8
| 6.87
| 6.71
| 6.77
|
|
| 36.4
| 36.4
| ### |
2017-Feb-17 Fri
| 6.85
| ###
| 6.77
| 6.87
| 966,147
| ###
| 74.2
| 74.2
| ### |
2017-Feb-16 Thu
| 6.83
| ###
| 6.78
| 6.85
|
|
| ###
| ###
| ### |
2017-Feb-15 Wed
| 6.81
| 6.87
| 6.77
| 6.8
|
|
| ###
| ###
| 0.5 |
2017-Feb-14 Tue
| ###
| ###
| 6.71
| 6.89
| 1,622,125
| 5,442,229
| ###
| ###
| 0.5 |
2017-Feb-13 Mon
| ###
| ###
| 6.81
| 6.84
|
|
| 15.8
| 15.8
| 0.5 |
2017-Feb-10 Fri
| 6.53
| ###
| 6.53
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2017-Feb-09 Thu
| ###
| 6.7
| 6.43
| 6.52
| 1,301,125
| 8,541,885
| ###
| ###
| 0.5 |
2017-Feb-08 Wed
| 6.44
| 6.56
| ###
| 6.54
|
|
| 81.6
| 81.6
| 0.5 |
2017-Feb-07 Tue
| ###
| 6.44
| 6.22
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| 6.25
| 6.28
| 1,563,974
| ###
| 7.4
| 7.4
| 0.4 |
2017-Feb-03 Fri
| 6.7
| 6.8
| ###
| 6.47
|
|
| ###
| ###
| 0.5 |
2017-Feb-02 Thu
| 6.7
| 6.7
| 6.57
| ###
| 3,926,072
| 26,049,487
| 22.3
| 22.3
| 0.0 |
2017-Feb-01 Wed
| 6.7
| 6.76
| 6.53
| 6.55
|
|
| ###
| ###
| 0.5 |
2017-Jan-31 Tue
| 6.8
| 6.8
| 6.57
| 6.58
|
|
| ###
| ###
| 0.5 |
2017-Jan-30 Mon
| 6.75
| 6.88
| ###
| 6.78
|
|
| 80.2
| 80.2
| 0.5 |
2017-Jan-27 Fri
| 6.58
| 6.79
| 6.44
| 6.78
| 2,090,521
| ###
| 88.1
| 88.1
| 0.5 |
2017-Jan-25 Wed
| 6.59
| 6.86
| 6.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| 6.25
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2017-Jan-20 Fri
| ###
| 6.2
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2017-Jan-19 Thu
| 6.2
| 6.26
| ###
| 6.22
|
|
| 76.0
| 76.0
| 0.4 |
2017-Jan-18 Wed
| 6.2
| ###
| ###
| 6.2
| 745,782
| 0
| ###
| ###
| 0.4 |
2017-Jan-17 Tue
| 6.25
| ###
| ###
| 6.22
| 1,421,972
| 0
| 32.9
| 32.9
| 0.4 |
2017-Jan-16 Mon
| ###
| ###
| 6.21
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2017-Jan-13 Fri
| 6.41
| 6.42
| ###
| ###
| 1,518,873
| 4,875,582
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| ###
| 6.455
| 6.22
| ###
| 1,134,288
| 7,188,550
| 29.2
| 29.2
| 0.0 |
2017-Jan-11 Wed
| ###
| ###
| ###
| 6.29
| 1,402,983
| 0
| ###
| ###
| ### |
2017-Jan-10 Tue
| ###
| ###
| 5.87
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2017-Jan-09 Mon
| ###
| 5.985
| 5.89
| ###
| 531,284
| ###
| 71.2
| 71.2
| 0.0 |
|