End of day Prices (full format), 600 Days for (SGP) STOCKLAND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.1 |
2019-Jul-24 Wed
| ###
| ###
| ###
| ###
| 7,153,826
| 0
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| 4.57
| ###
| 4.55
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| 4.55
| 4.58
|
|
| 24.5
| 24.5
| 0.3 |
2019-Jul-19 Fri
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| 4.59
| ###
| 4.56
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| 4.575
| 4.59
|
|
| ###
| ###
| 0.3 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
| 12,306,250
| 0
| 73.0
| 73.0
| 0.0 |
2019-Jul-15 Mon
| ###
| 4.675
| ###
| ###
| 5,907,479
| ###
| 24.1
| 24.1
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| 4.59
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-10 Wed
| 4.5
| 4.59
| 4.48
| 4.58
| 16,620,422
| ###
| ###
| ###
| 0.3 |
2019-Jul-09 Tue
| 4.43
| 4.48
| 4.41
| 4.47
|
|
| 79.4
| 79.4
| ### |
2019-Jul-08 Mon
| 4.42
| 4.44
| ###
| 4.4
|
|
| 36.8
| 36.8
| 0.3 |
2019-Jul-05 Fri
| 4.41
| 4.47
| 4.4
| 4.46
| 5,191,926
| ###
| ###
| ###
| 0.3 |
2019-Jul-04 Thu
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| 4.29
| ###
| 4.27
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2019-Jul-02 Tue
| 4.21
| 4.26
| 4.21
| 4.24
|
|
| 74.1
| 74.1
| 0.3 |
2019-Jul-01 Mon
| ###
| 4.22
| ###
| 4.21
| 4,160,444
| ###
| 71.7
| 71.7
| ### |
2019-Jun-28 Fri
| 4.25
| 4.25
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2019-Jun-27 Thu
| 4.27
| 4.27
| 4.21
| 4.23
|
|
| 23.5
| 23.5
| 0.3 |
2019-Jun-26 Wed
| 4.4
| 4.44
| 4.385
| 4.43
| 23,260,579
| ###
| 78.6
| 78.6
| ### |
2019-Jun-25 Tue
| ###
| ###
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2019-Jun-24 Mon
| ###
| 4.41
| ###
| 4.41
|
|
| 87.6
| 87.6
| ### |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| ###
| ###
| 12,032,024
| 0
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| 4.45
| 4.45
| ###
| ###
| 9,020,680
| ###
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| ###
| 4.43
| ###
| 4.43
|
|
| ###
| ###
| ### |
2019-Jun-17 Mon
| ###
| ###
| ###
| ###
| 7,513,853
| 0
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| ###
| 4.385
| ###
| ###
| 8,044,372
| 17,637,285
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| ###
| 4.385
| ###
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2019-Jun-12 Wed
| 4.51
| ###
| 4.445
| 4.46
| 7,219,756
| ###
| 25.1
| 25.1
| 0.3 |
2019-Jun-11 Tue
| 4.48
| 4.53
| 4.47
| 4.51
| 6,005,677
| 27,025,546
| ###
| ###
| 0.3 |
2019-Jun-07 Fri
| 4.45
| 4.49
| 4.42
| 4.49
|
|
| 76.8
| 76.8
| ### |
2019-Jun-06 Thu
| 4.42
| 4.48
| 4.42
| 4.46
| 7,908,780
| 35,194,071
| 80.1
| 80.1
| 0.3 |
2019-Jun-05 Wed
| 4.45
| 4.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| 4.47
| 4.52
| 4.43
| 4.49
|
|
| ###
| ###
| ### |
2019-Jun-03 Mon
| 4.42
| ###
| 4.42
| 4.42
|
|
| 80.8
| 80.8
| 0.3 |
2019-May-31 Fri
| 4.44
| 4.47
| 4.4
| 4.43
|
|
| ###
| ###
| ### |
2019-May-30 Thu
| 4.47
| 4.47
| ###
| 4.41
| 20,220,046
| ###
| 23.3
| 23.3
| ### |
2019-May-29 Wed
| 4.44
| 4.47
| ###
| 4.46
| 8,718,987
| ###
| 75.1
| 75.1
| 0.3 |
2019-May-28 Tue
| 4.47
| 4.5
| 4.46
| 4.48
|
|
| 67.6
| 67.6
| ### |
2019-May-27 Mon
| 4.45
| 4.47
| 4.43
| 4.45
|
|
| ###
| ###
| 0.3 |
2019-May-24 Fri
| 4.45
| 4.46
| 4.42
| 4.45
|
|
| 70.4
| 70.4
| 0.3 |
2019-May-23 Thu
| 4.42
| 4.44
| ###
| 4.43
| 15,522,051
| 34,458,953
| ###
| ###
| ### |
2019-May-22 Wed
| ###
| 4.45
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2019-May-21 Tue
| ###
| 4.26
| ###
| 4.26
|
|
| 92.4
| 92.4
| 0.3 |
2019-May-20 Mon
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-17 Fri
| ###
| 3.955
| ###
| ###
| 7,593,071
| ###
| 69.2
| 69.2
| 0.0 |
2019-May-16 Thu
| 3.86
| 3.89
| 3.84
| 3.89
| 5,463,778
| ###
| 73.0
| 73.0
| 0.3 |
2019-May-15 Wed
| 3.88
| 3.88
| 3.81
| 3.85
|
|
| 21.9
| 21.9
| 0.3 |
2019-May-14 Tue
| 3.87
| ###
| 3.85
| 3.86
|
|
| 36.3
| 36.3
| 0.3 |
2019-May-13 Mon
| 3.86
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-10 Fri
| 3.77
| 3.85
| 3.77
| 3.83
| 6,512,851
| ###
| 83.6
| 83.6
| ### |
2019-May-09 Thu
| 3.7
| 3.8
| 3.7
| 3.8
| 11,449,854
| 42,936,952
| 86.4
| 86.4
| ### |
2019-May-08 Wed
| ###
| 3.74
| ###
| 3.73
|
|
| ###
| ###
| ### |
2019-May-07 Tue
| 3.79
| 3.81
| 3.73
| 3.75
| 8,849,885
| ###
| ###
| ###
| 0.3 |
2019-May-06 Mon
| 3.76
| 3.78
| 3.74
| 3.77
|
|
| 81.6
| 81.6
| ### |
2019-May-03 Fri
| 3.75
| 3.78
| ###
| 3.75
| 6,727,673
| ###
| 67.9
| 67.9
| 0.3 |
2019-May-02 Thu
| 3.8
| 3.8
| 3.72
| 3.74
| 6,599,180
| ###
| 21.4
| 21.4
| 0.3 |
2019-May-01 Wed
| 3.73
| 3.82
| 3.73
| 3.79
| 6,777,679
| ###
| ###
| ###
| ### |
2019-Apr-30 Tue
| 3.81
| 3.81
| 3.745
| 3.77
| 14,301,559
| ###
| ###
| ###
| ### |
2019-Apr-29 Mon
| ###
| ###
| ###
| 3.88
|
|
| 20.4
| 20.4
| 0.3 |
2019-Apr-26 Fri
| ###
| ###
| ###
| ###
| 7,086,451
| 0
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2019-Apr-23 Tue
| 3.89
| ###
| 3.88
| 3.89
| 5,191,828
| 10,072,146
| ###
| ###
| 0.3 |
2019-Apr-18 Thu
| ###
| ###
| 3.89
| 3.89
| 4,791,345
| ###
| ###
| ###
| 0.3 |
2019-Apr-17 Wed
| ###
| ###
| 3.88
| ###
| 4,207,943
| ###
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| 3.89
| ###
| 3.89
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2019-Apr-12 Fri
| 3.87
| ###
| 3.87
| ###
| 5,135,842
| 9,937,854
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| 3.85
| 3.87
| 3.84
| 3.85
|
|
| ###
| ###
| 0.3 |
2019-Apr-10 Wed
| 3.85
| 3.87
| 3.84
| 3.85
| 5,783,773
| 22,296,444
| ###
| ###
| 0.3 |
2019-Apr-09 Tue
| 3.86
| 3.875
| ###
| 3.85
| 3,242,340
| ###
| ###
| ###
| 0.3 |
2019-Apr-08 Mon
| 3.86
| 3.885
| 3.85
| 3.87
|
|
| ###
| ###
| ### |
2019-Apr-05 Fri
| 3.86
| 3.885
| 3.83
| 3.83
|
|
| 25.9
| 25.9
| ### |
2019-Apr-04 Thu
| ###
| ###
| 3.85
| 3.87
|
|
| ###
| ###
| ### |
2019-Apr-03 Wed
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| 3.89
| ###
| 3.84
| 3.88
|
|
| ###
| ###
| 0.3 |
2019-Apr-01 Mon
| 3.89
| ###
| 3.86
| 3.88
|
|
| 32.4
| 32.4
| 0.3 |
2019-Mar-29 Fri
| 3.85
| 3.88
| 3.825
| 3.85
| 10,866,970
| ###
| 67.8
| 67.8
| 0.3 |
2019-Mar-28 Thu
| 3.86
| 3.885
| 3.84
| 3.87
|
|
| 64.4
| 64.4
| ### |
2019-Mar-27 Wed
| 3.85
| 3.89
| 3.82
| 3.88
|
|
| 77.3
| 77.3
| 0.3 |
2019-Mar-26 Tue
| 3.84
| 3.88
| 3.83
| 3.83
|
|
| ###
| ###
| ### |
2019-Mar-25 Mon
| 3.8
| 3.845
| 3.79
| 3.83
| 10,366,028
| ###
| ###
| ###
| ### |
2019-Mar-22 Fri
| 3.79
| 3.82
| 3.78
| 3.8
|
|
| 72.2
| 72.2
| ### |
2019-Mar-21 Thu
| 3.79
| 3.82
| 3.76
| 3.77
|
|
| 30.5
| 30.5
| ### |
2019-Mar-20 Wed
| 3.85
| 3.86
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2019-Mar-19 Tue
| 3.81
| 3.86
| 3.81
| 3.84
| 10,697,853
| ###
| ###
| ###
| 0.3 |
2019-Mar-18 Mon
| 3.83
| 3.86
| 3.8
| 3.84
|
|
| ###
| ###
| 0.3 |
2019-Mar-15 Fri
| 3.76
| 3.82
| 3.755
| 3.81
| 19,787,074
| 74,943,542
| 81.7
| 81.7
| 0.3 |
2019-Mar-14 Thu
| 3.7
| 3.73
| ###
| 3.73
|
|
| ###
| ###
| ### |
2019-Mar-13 Wed
| ###
| 3.71
| ###
| 3.7
|
|
| 80.3
| 80.3
| 0.3 |
2019-Mar-12 Tue
| 3.71
| 3.75
| ###
| 3.72
| 10,215,425
| 19,153,921
| ###
| ###
| 0.3 |
2019-Mar-11 Mon
| ###
| 3.71
| ###
| 3.7
| 5,104,042
| ###
| 83.4
| 83.4
| 0.3 |
2019-Mar-08 Fri
| ###
| 3.72
| 3.655
| ###
| 7,387,554
| ###
| 72.5
| 72.5
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| 3.625
| ###
| 11,758,489
| ###
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| ###
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| 3.55
| ###
| 3.54
| ###
| 13,179,883
| ###
| 80.8
| 80.8
| 0.0 |
2019-Feb-28 Thu
| 3.52
| 3.545
| 3.485
| 3.5
| 15,228,373
| ###
| 33.2
| 33.2
| 0.3 |
2019-Feb-27 Wed
| 3.51
| 3.51
| 3.42
| 3.48
| 10,844,374
| 37,575,755
| 24.2
| 24.2
| 0.2 |
2019-Feb-26 Tue
| 3.57
| 3.58
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2019-Feb-25 Mon
| ###
| ###
| 3.545
| 3.58
| 9,525,778
| 16,884,441
| 20.9
| 20.9
| 0.3 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2019-Feb-21 Thu
| 3.71
| 3.71
| ###
| ###
| 9,343,682
| ###
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| ###
| 3.7
| ###
| ###
| 8,714,556
| 16,121,928
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| 3.79
| 3.79
| 3.75
| 3.77
|
|
| 31.9
| 31.9
| ### |
2019-Feb-18 Mon
| 3.76
| 3.77
| 3.73
| 3.76
| 6,525,150
| ###
| ###
| ###
| 0.3 |
2019-Feb-15 Fri
| ###
| 3.76
| ###
| 3.72
| 3,373,644
| 6,342,450
| ###
| ###
| 0.3 |
2019-Feb-14 Thu
| 3.72
| 3.76
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2019-Feb-13 Wed
| 3.83
| 3.83
| 3.73
| 3.74
| 7,732,680
| ###
| ###
| ###
| 0.3 |
2019-Feb-11 Mon
| ###
| ###
| 3.84
| 3.86
| 3,788,370
| 7,273,670
| 23.6
| 23.6
| 0.3 |
2019-Feb-08 Fri
| 3.84
| ###
| 3.84
| 3.88
| 6,955,042
| 13,353,680
| ###
| ###
| 0.3 |
2019-Feb-07 Thu
| 3.87
| 3.89
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2019-Feb-06 Wed
| 3.84
| 3.86
| 3.82
| 3.85
| 4,738,345
| 18,195,244
| 68.5
| 68.5
| 0.3 |
2019-Feb-04 Mon
| 3.75
| 3.78
| 3.73
| 3.77
| 3,623,925
| ###
| ###
| ###
| ### |
2019-Feb-01 Fri
| 3.8
| 3.82
| 3.755
| 3.76
| 9,163,248
| ###
| ###
| ###
| 0.3 |
2019-Jan-31 Thu
| 3.85
| 3.85
| 3.78
| 3.78
|
|
| 18.8
| 18.8
| 0.3 |
2019-Jan-30 Wed
| 3.83
| 3.855
| 3.81
| 3.85
| 5,805,789
| 22,250,686
| 79.2
| 79.2
| 0.3 |
2019-Jan-29 Tue
| 3.83
| 3.84
| 3.79
| 3.84
| 8,149,776
| ###
| 76.9
| 76.9
| 0.3 |
2019-Jan-25 Fri
| 3.77
| 3.855
| 3.75
| 3.83
| 10,171,024
| ###
| ###
| ###
| ### |
2019-Jan-10 Thu
| 3.59
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| 3.55
| ###
| 3.53
| 3.59
|
|
| 76.6
| 76.6
| ### |
2019-Jan-04 Fri
| 3.48
| ###
| 3.46
| 3.49
| 4,097,547
| 7,088,756
| 73.4
| 73.4
| ### |
2019-Jan-03 Thu
| 3.51
| 3.54
| 3.48
| 3.5
|
|
| 29.0
| 29.0
| 0.3 |
2019-Jan-02 Wed
| 3.53
| 3.555
| 3.44
| 3.45
| 4,697,086
| 16,428,058
| ###
| ###
| ### |
2018-Dec-28 Fri
| ###
| ###
| 3.57
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2018-Dec-27 Thu
| 3.7
| 3.71
| ###
| 3.7
| 6,338,680
| 11,758,251
| ###
| ###
| 0.3 |
2018-Dec-20 Thu
| ###
| 3.78
| ###
| 3.72
| 16,419,650
| ###
| ###
| ###
| 0.3 |
2018-Dec-19 Wed
| ###
| 3.7
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2018-Dec-14 Fri
| 3.71
| 3.77
| 3.7
| 3.71
|
|
| ###
| ###
| ### |
2018-Dec-13 Thu
| 3.79
| ###
| 3.72
| 3.75
| 6,272,520
| 11,666,887
| 22.6
| 22.6
| 0.3 |
2018-Dec-12 Wed
| 3.75
| 3.82
| 3.72
| 3.82
|
|
| ###
| ###
| 0.3 |
2018-Dec-11 Tue
| 3.73
| 3.78
| ###
| 3.7
| 7,609,059
| 14,381,121
| ###
| ###
| 0.3 |
2018-Dec-10 Mon
| 3.83
| 3.83
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2018-Dec-07 Fri
| ###
| ###
| 3.82
| 3.84
|
|
| ###
| ###
| 0.3 |
2018-Dec-06 Thu
| 3.7
| 3.86
| 3.7
| 3.85
|
|
| ###
| ###
| 0.3 |
2018-Dec-05 Wed
| 3.75
| 3.76
| 3.7
| 3.73
| 8,803,622
| ###
| ###
| ###
| ### |
2018-Dec-04 Tue
| 3.75
| 3.79
| 3.73
| 3.78
|
|
| 83.5
| 83.5
| 0.3 |
2018-Dec-03 Mon
| ###
| 3.75
| ###
| 3.75
| 5,632,685
| 10,561,284
| ###
| ###
| 0.3 |
2018-Nov-30 Fri
| 3.74
| 3.745
| 3.57
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2018-Nov-29 Thu
| 3.78
| 3.78
| 3.73
| 3.76
| 4,769,783
| ###
| 29.9
| 29.9
| 0.3 |
2018-Nov-13 Tue
| ###
| 3.73
| ###
| 3.71
| 8,730,781
| ###
| 86.7
| 86.7
| ### |
2018-Nov-12 Mon
| ###
| 3.72
| ###
| ###
| 4,514,420
| 8,396,821
| 29.9
| 29.9
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2018-Nov-07 Wed
| 3.59
| ###
| 3.55
| ###
| 10,594,655
| ###
| ###
| ###
| 0.0 |
2018-Nov-06 Tue
| 3.57
| 3.59
| 3.56
| 3.58
| 4,999,129
| 17,871,886
| ###
| ###
| 0.3 |
2018-Nov-05 Mon
| 3.59
| 3.59
| 3.52
| 3.56
| 4,543,948
| ###
| 30.2
| 30.2
| 0.3 |
2018-Nov-02 Fri
| 3.55
| 3.575
| 3.54
| 3.56
| 5,951,259
| ###
| 66.2
| 66.2
| 0.3 |
2018-Nov-01 Thu
| 3.59
| ###
| 3.57
| 3.59
|
|
| ###
| ###
| ### |
2018-Oct-31 Wed
| ###
| 3.675
| 3.585
| ###
| 14,399,927
| ###
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2018-Oct-29 Mon
| ###
| 3.7
| ###
| ###
| 6,427,153
| ###
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| 3.72
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| 3.74
| 3.775
| 3.71
| 3.71
|
|
| 42.5
| 42.5
| ### |
2018-Oct-24 Wed
| 3.89
| ###
| 3.8
| 3.8
| 11,018,450
| 20,935,055
| ###
| ###
| ### |
2018-Oct-23 Tue
| ###
| 3.945
| 3.89
| 3.89
| 6,308,388
| ###
| 41.3
| 41.3
| 0.3 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
| 4,615,084
| 0
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
| 7,360,184
| 0
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| 3.89
| ###
| 8,120,125
| 15,793,643
| 74.6
| 74.6
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| 3.88
| ###
| ###
| 3.87
| 7,676,559
| 0
| 30.2
| 30.2
| ### |
2018-Oct-15 Mon
| ###
| ###
| 3.86
| 3.87
|
|
| ###
| ###
| ### |
2018-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| ###
| ###
| 8,351,383
| 0
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| 4.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| ###
| 4.125
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
| 9,412,629
| 0
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
| 7,184,785
| 0
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
| 3,359,723
| 0
| 24.9
| 24.9
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
| 8,719,273
| 0
| 28.9
| 28.9
| 0.0 |
2018-Sep-27 Thu
| 4.2
| 4.21
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2018-Sep-26 Wed
| 4.24
| 4.25
| 4.175
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
| 9,898,747
| 0
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
| 6,947,671
| 0
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| 4.125
| ###
| 12,998,859
| 26,810,146
| 33.0
| 33.0
| 0.0 |
2018-Sep-19 Wed
| 4.21
| 4.22
| ###
| ###
| 5,066,856
| ###
| 24.8
| 24.8
| 0.0 |
2018-Sep-18 Tue
| 4.2
| ###
| 4.2
| 4.22
| 6,655,620
| ###
| ###
| ###
| ### |
2018-Sep-17 Mon
| ###
| 4.21
| ###
| ###
| 4,827,650
| ###
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| 4.2
| 4.21
| ###
| 4.2
|
|
| 63.5
| 63.5
| ### |
2018-Sep-13 Thu
| ###
| 4.21
| ###
| 4.2
|
|
| 73.0
| 73.0
| ### |
2018-Sep-12 Wed
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| 4.2
| 4.2
| ###
| 4.2
| 3,585,622
| ###
| ###
| ###
| ### |
2018-Sep-10 Mon
| ###
| 4.21
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2018-Sep-07 Fri
| 4.21
| 4.23
| ###
| 4.22
| 5,250,222
| ###
| ###
| ###
| ### |
2018-Sep-06 Thu
| ###
| 4.22
| 4.175
| 4.22
| 9,494,355
| 39,852,555
| ###
| ###
| ### |
2018-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| 4.22
| ###
| ###
| 6,348,976
| ###
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
| 6,251,858
| 0
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| 4.21
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2018-Aug-24 Fri
| ###
| 4.23
| ###
| ###
| 7,557,581
| 15,984,283
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2018-Aug-22 Wed
| 4.25
| ###
| 4.22
| 4.29
| 2,898,442
| ###
| 77.0
| 77.0
| ### |
2018-Aug-21 Tue
| ###
| ###
| 4.28
| 4.28
| 4,690,389
| ###
| 26.5
| 26.5
| 0.3 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
| 2,864,254
| 0
| 34.6
| 34.6
| 0.0 |
2018-Aug-17 Fri
| 4.27
| ###
| 4.27
| ###
| 5,124,352
| ###
| 75.0
| 75.0
| 0.0 |
2018-Aug-16 Thu
| 4.24
| 4.29
| 4.24
| 4.29
| 5,021,649
| ###
| 82.5
| 82.5
| ### |
2018-Aug-15 Wed
| 4.2
| 4.24
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2018-Aug-14 Tue
| ###
| 4.21
| ###
| 4.2
| 5,424,380
| ###
| ###
| ###
| ### |
2018-Aug-13 Mon
| ###
| ###
| ###
| ###
| 2,423,588
| 0
| 78.0
| 78.0
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| 4.125
| ###
| 3,088,278
| 6,369,573
| 34.7
| 34.7
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| 4.2
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| 4.22
| 4.155
| 4.2
|
|
| ###
| ###
| ### |
2018-Aug-06 Mon
| ###
| ###
| ###
| 4.2
| 2,191,673
| 0
| 80.4
| 80.4
| ### |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
| 3,528,245
| 0
| 75.2
| 75.2
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| ###
| ###
| 7,513,741
| 0
| 72.8
| 72.8
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| ###
| ###
| 3,734,329
| 0
| 83.0
| 83.0
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
| 5,817,323
| 0
| 66.5
| 66.5
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
| 5,781,248
| 0
| 70.1
| 70.1
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
| 4,933,223
| 0
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
| 6,579,752
| 0
| 75.7
| 75.7
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
| 5,224,052
| 0
| 32.6
| 32.6
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
| 3,093,471
| 0
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| ###
| ###
| 4,999,383
| 0
| 85.4
| 85.4
| 0.0 |
2018-Jul-16 Mon
| ###
| 4.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
| 3,947,688
| 0
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| 4.075
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
| 4,623,676
| 0
| 27.4
| 27.4
| 0.0 |
2018-Jul-10 Tue
| ###
| 4.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
| 4,533,776
| 0
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| ###
| ###
| 3.985
| ###
| 5,607,641
| 11,173,224
| 69.7
| 69.7
| 0.0 |
2018-Jul-05 Thu
| 4
| ###
| ###
| 4
| 9,064,179
| 0
| ###
| ###
| 0.3 |
2018-Jul-04 Wed
| 4
| ###
| ###
| 4
|
|
| 77.7
| 77.7
| 0.3 |
2018-Jul-03 Tue
| ###
| ###
| ###
| 4
| 4,816,279
| 0
| ###
| ###
| 0.3 |
2018-Jul-02 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2018-Jun-28 Thu
| 4
| ###
| 3.945
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
| 6,702,354
| 0
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
| 4,916,559
| 0
| 29.7
| 29.7
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| 4.22
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
| 4,534,779
| 0
| 36.3
| 36.3
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
| 11,594,828
| 0
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
| 4,231,545
| 0
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| 4.145
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| ###
| 4.2
| ###
| 4.2
| 6,041,049
| ###
| ###
| ###
| ### |
2018-Jun-05 Tue
| 4.2
| 4.2
| ###
| ###
| 7,307,773
| 15,346,323
| 23.8
| 23.8
| 0.0 |
2018-Jun-04 Mon
| ###
| 4.22
| ###
| 4.22
| 11,223,121
| 23,680,785
| 81.3
| 81.3
| ### |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
| 3,180,355
| 0
| 31.4
| 31.4
| 0.0 |
2018-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| ###
| 4.21
| ###
| ###
| 11,369,329
| ###
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| ###
| 4.22
| 4.23
|
|
| 15.7
| 15.7
| 0.3 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| ###
| ###
| ###
| 5,426,323
| 0
| 63.6
| 63.6
| 0.0 |
2018-May-24 Thu
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| 4.285
| ###
| 4.27
| 6,537,184
| ###
| 88.3
| 88.3
| ### |
2018-May-22 Tue
| ###
| ###
| ###
| ###
| 4,581,549
| 0
| 81.8
| 81.8
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2018-May-16 Wed
| 4.2
| 4.21
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2018-May-15 Tue
| 4.24
| 4.25
| 4.2
| 4.21
| 4,762,124
| 20,119,973
| 33.1
| 33.1
| ### |
2018-May-14 Mon
| 4.26
| 4.28
| 4.24
| 4.25
|
|
| ###
| ###
| ### |
2018-May-11 Fri
| 4.25
| 4.27
| 4.21
| 4.22
| 4,133,579
| 17,526,374
| ###
| ###
| ### |
2018-May-10 Thu
| ###
| ###
| 4.23
| 4.24
|
|
| 21.2
| 21.2
| 0.3 |
2018-May-09 Wed
| 4.23
| 4.29
| 4.225
| 4.27
| 6,392,626
| ###
| 79.6
| 79.6
| ### |
2018-May-08 Tue
| 4.23
| 4.26
| ###
| 4.2
| 4,511,823
| 9,610,182
| ###
| ###
| ### |
2018-May-07 Mon
| ###
| 4.21
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2018-May-04 Fri
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| 4.23
| 4.23
| 4.155
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-02 Wed
| ###
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
2018-May-01 Tue
| ###
| 4.2
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| 4
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2018-Apr-26 Thu
| ###
| 4
| ###
| ###
| 5,605,948
| ###
| 73.2
| 73.2
| 0.0 |
2018-Apr-24 Tue
| ###
| ###
| ###
| ###
| 5,093,145
| 0
| 70.8
| 70.8
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2018-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
| 4,871,748
| 0
| 27.9
| 27.9
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| ###
| ###
| 2,926,848
| 0
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
| 3,093,745
| 0
| 31.6
| 31.6
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2018-Apr-12 Thu
| ###
| ###
| ###
| ###
| 5,481,184
| 0
| 34.0
| 34.0
| 0.0 |
2018-Apr-11 Wed
| ###
| 4.025
| 4
| ###
| 4,124,949
| 16,551,357
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| ###
| ###
| 3,887,188
| 0
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| 4
| ###
| ###
| ###
| 5,485,655
| 0
| 73.9
| 73.9
| 0.0 |
2018-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| ###
| ###
| ###
| ###
| 11,601,327
| 0
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| 4
| ###
| ###
| 4
| 5,746,059
| 0
| 74.2
| 74.2
| 0.3 |
2018-Mar-27 Tue
| ###
| 4
| ###
| ###
| 7,930,654
| ###
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| 4
| ###
| 4,147,775
| 8,295,550
| 38.8
| 38.8
| 0.0 |
2018-Mar-22 Thu
| ###
| 4.075
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
| 5,807,674
| 0
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
| 11,571,046
| 0
| 76.9
| 76.9
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
| 8,863,384
| 0
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
| 7,791,685
| 0
| 40.2
| 40.2
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
| 4,361,243
| 0
| 73.8
| 73.8
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| ###
| 6,142,356
| 0
| 80.8
| 80.8
| 0.0 |
2018-Mar-08 Thu
| 4
| ###
| ###
| ###
| 4,692,178
| 0
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
| 7,963,221
| 0
| 75.2
| 75.2
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| 4
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| ###
| ###
| 8,220,389
| 0
| 77.3
| 77.3
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
| 8,008,851
| 0
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| ###
| 4.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| 4
| ###
| ###
| 3,107,648
| ###
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| 3.975
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2018-Feb-14 Wed
| ###
| 4
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2018-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2018-Feb-06 Tue
| 4
| ###
| ###
| ###
| 11,585,548
| 0
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| ###
| ###
| 8,379,720
| 0
| 43.2
| 43.2
| 0.0 |
2018-Feb-02 Fri
| ###
| 4.2
| ###
| ###
| 8,694,926
| 18,259,344
| 68.6
| 68.6
| 0.0 |
2018-Feb-01 Thu
| 4.22
| 4.25
| 4.21
| 4.25
|
|
| 70.7
| 70.7
| ### |
2018-Jan-31 Wed
| ###
| ###
| ###
| 4.22
|
|
| 82.1
| 82.1
| ### |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| 4.26
| 4.26
| ###
| 4.2
| 8,638,972
| ###
| ###
| ###
| ### |
2018-Jan-25 Thu
| ###
| ###
| 4.22
| 4.26
| 5,395,951
| 11,385,456
| ###
| ###
| 0.3 |
2018-Jan-24 Wed
| ###
| ###
| 4.26
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| 4.27
| ###
| 4,306,621
| ###
| 64.4
| 64.4
| 0.0 |
2018-Jan-22 Mon
| 4.24
| 4.27
| 4.22
| 4.26
|
|
| ###
| ###
| 0.3 |
2018-Jan-19 Fri
| 4.25
| 4.25
| 4.21
| 4.24
|
|
| ###
| ###
| 0.3 |
2018-Jan-18 Thu
| 4.27
| 4.29
| 4.22
| 4.27
| 6,359,029
| ###
| 72.8
| 72.8
| ### |
2018-Jan-17 Wed
| ###
| ###
| 4.25
| 4.27
| 5,712,753
| ###
| ###
| ###
| ### |
2018-Jan-16 Tue
| 4.28
| 4.29
| 4.25
| 4.25
| 4,303,145
| 18,374,429
| 31.1
| 31.1
| ### |
2018-Jan-15 Mon
| ###
| ###
| 4.26
| 4.28
|
|
| 31.8
| 31.8
| 0.3 |
2018-Jan-12 Fri
| ###
| ###
| 4.28
| 4.28
| 6,555,528
| 14,028,829
| 19.0
| 19.0
| 0.3 |
2018-Jan-11 Thu
| ###
| ###
| 4.325
| ###
| 3,876,540
| ###
| 40.1
| 40.1
| 0.0 |
2018-Jan-02 Tue
| 4.46
| 4.5
| 4.43
| 4.46
| 2,488,184
| 11,109,741
| 66.0
| 66.0
| 0.3 |
2017-Dec-29 Fri
| 4.48
| 4.49
| 4.43
| 4.48
|
|
| ###
| ###
| ### |
2017-Dec-28 Thu
| 4.46
| 4.49
| 4.42
| 4.49
| 4,432,452
| 19,746,573
| 69.3
| 69.3
| ### |
2017-Dec-27 Wed
| 4.56
| ###
| 4.56
| 4.57
|
|
| ###
| ###
| ### |
2017-Dec-22 Fri
| ###
| ###
| 4.55
| 4.57
|
|
| 18.3
| 18.3
| ### |
2017-Dec-21 Thu
| ###
| 4.645
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2017-Dec-20 Wed
| ###
| 4.72
| ###
| ###
| 4,096,055
| 9,666,689
| 63.4
| 63.4
| 0.0 |
2017-Dec-19 Tue
| 4.75
| 4.75
| 4.72
| 4.73
| 3,979,958
| ###
| ###
| ###
| 0.3 |
2017-Dec-18 Mon
| ###
| 4.725
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2017-Dec-15 Fri
| 4.72
| 4.73
| 4.655
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2017-Dec-08 Fri
| 4.73
| 4.73
| ###
| ###
| 9,312,477
| ###
| 18.0
| 18.0
| 0.0 |
2017-Dec-07 Thu
| 4.7
| 4.78
| 4.7
| 4.72
| 7,481,040
| 35,460,129
| 69.5
| 69.5
| 0.3 |
2017-Dec-06 Wed
| ###
| 4.72
| ###
| 4.72
|
|
| 86.1
| 86.1
| 0.3 |
2017-Dec-05 Tue
| ###
| 4.73
| ###
| ###
| 12,346,385
| ###
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| 4.71
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| 4.71
| 4.71
| ###
| ###
| 3,474,150
| 8,181,623
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| ###
| 4.71
| ###
| 4.7
| 8,508,921
| ###
| ###
| ###
| 0.3 |
2017-Nov-29 Wed
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| ###
| 4.74
| ###
| ###
| 9,946,471
| ###
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| 4.58
| ###
| 4.57
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2017-Nov-24 Fri
| 4.54
| ###
| 4.53
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2017-Nov-23 Thu
| 4.58
| 4.58
| 4.53
| 4.56
| 3,413,743
| ###
| ###
| ###
| 0.3 |
2017-Nov-22 Wed
| ###
| ###
| 4.56
| 4.56
| 3,503,585
| 7,988,173
| ###
| ###
| 0.3 |
2017-Nov-21 Tue
| 4.57
| 4.585
| 4.53
| 4.57
|
|
| 66.7
| 66.7
| ### |
2017-Nov-20 Mon
| 4.57
| 4.59
| 4.54
| 4.57
|
|
| 70.7
| 70.7
| ### |
2017-Nov-17 Fri
| ###
| ###
| 4.57
| 4.58
| 3,582,686
| ###
| 31.7
| 31.7
| 0.3 |
2017-Nov-16 Thu
| 4.58
| ###
| 4.575
| 4.58
| 5,176,970
| ###
| ###
| ###
| 0.3 |
2017-Nov-15 Wed
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2017-Nov-13 Mon
| 4.7
| 4.7
| ###
| ###
| 2,672,823
| ###
| 30.3
| 30.3
| 0.0 |
2017-Nov-10 Fri
| ###
| 4.71
| ###
| ###
| 3,581,325
| 8,434,020
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
| 4,621,550
| 0
| 66.9
| 66.9
| 0.0 |
2017-Nov-07 Tue
| ###
| 4.625
| 4.59
| ###
| 4,563,743
| 21,027,445
| 63.4
| 63.4
| 0.0 |
2017-Nov-06 Mon
| 4.57
| 4.57
| 4.53
| 4.56
| 3,173,821
| 14,440,885
| ###
| ###
| 0.3 |
2017-Nov-03 Fri
| 4.51
| 4.57
| 4.49
| 4.55
| 2,868,978
| 12,996,470
| 74.2
| 74.2
| 0.3 |
2017-Nov-02 Thu
| 4.56
| 4.57
| 4.485
| 4.49
| 4,184,929
| ###
| 22.3
| 22.3
| ### |
2017-Nov-01 Wed
| 4.55
| 4.59
| 4.53
| 4.55
| 7,357,358
| 33,549,552
| 64.7
| 64.7
| 0.3 |
2017-Oct-31 Tue
| 4.51
| 4.53
| 4.5
| 4.52
|
|
| ###
| ###
| 0.3 |
2017-Oct-30 Mon
| 4.51
| 4.54
| 4.485
| 4.5
| 3,916,053
| 17,671,189
| ###
| ###
| ### |
2017-Oct-27 Fri
| 4.57
| 4.575
| 4.43
| 4.51
|
|
| 21.0
| 21.0
| 0.3 |
2017-Oct-26 Thu
| 4.5
| 4.555
| ###
| 4.54
|
|
| 79.3
| 79.3
| 0.3 |
2017-Oct-25 Wed
| 4.4
| 4.5
| ###
| 4.47
|
|
| 83.6
| 83.6
| ### |
2017-Oct-24 Tue
| ###
| 4.375
| ###
| ###
| 4,350,752
| 9,517,270
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| 4.4
| 4.42
| 4.325
| ###
| 3,704,822
| ###
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
| 4,707,272
| 0
| ###
| ###
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
| 4,221,125
| 0
| 68.1
| 68.1
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| 4.29
| ###
| 4.29
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2017-Oct-10 Tue
| 4.26
| ###
| 4.26
| 4.29
|
|
| ###
| ###
| ### |
2017-Oct-09 Mon
| 4.26
| ###
| 4.25
| 4.27
| 4,613,441
| ###
| 69.1
| 69.1
| ### |
2017-Oct-06 Fri
| 4.22
| 4.27
| 4.2
| 4.26
|
|
| ###
| ###
| 0.3 |
2017-Oct-05 Thu
| 4.22
| 4.25
| ###
| 4.21
|
|
| 28.9
| 28.9
| ### |
2017-Oct-04 Wed
| 4.26
| 4.26
| 4.2
| 4.23
| 6,087,955
| 25,752,049
| 28.1
| 28.1
| 0.3 |
2017-Oct-03 Tue
| ###
| ###
| 4.25
| 4.27
| 3,442,877
| ###
| ###
| ###
| ### |
2017-Oct-02 Mon
| ###
| 4.355
| ###
| ###
| 2,852,082
| ###
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| 4.25
| ###
| 4.245
| ###
| 6,202,178
| 13,164,122
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| 4.26
| 4.26
| 4.23
| 4.25
|
|
| 29.9
| 29.9
| ### |
2017-Sep-27 Wed
| 4.27
| 4.29
| 4.26
| 4.27
|
|
| ###
| ###
| ### |
2017-Sep-26 Tue
| 4.27
| ###
| 4.25
| 4.27
| 2,565,524
| ###
| ###
| ###
| ### |
2017-Sep-25 Mon
| ###
| ###
| 4.25
| 4.25
| 3,154,823
| ###
| 22.0
| 22.0
| ### |
2017-Sep-22 Fri
| 4.27
| ###
| 4.22
| 4.28
|
|
| ###
| ###
| 0.3 |
2017-Sep-21 Thu
| ###
| 4.325
| 4.23
| 4.25
| 9,542,727
| ###
| 26.9
| 26.9
| ### |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
| 8,538,359
| 0
| 28.4
| 28.4
| 0.0 |
2017-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| ###
| 4.41
| ###
| ###
| 8,540,774
| ###
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
| 5,535,527
| 0
| 73.4
| 73.4
| 0.0 |
2017-Sep-13 Wed
| 4.41
| 4.42
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2017-Sep-12 Tue
| 4.4
| 4.45
| ###
| 4.41
|
|
| ###
| ###
| ### |
2017-Sep-11 Mon
| 4.41
| 4.43
| ###
| 4.4
|
|
| 32.8
| 32.8
| 0.3 |
2017-Sep-08 Fri
| 4.41
| 4.45
| 4.385
| 4.4
| 4,550,643
| ###
| ###
| ###
| 0.3 |
2017-Sep-07 Thu
| 4.44
| 4.46
| 4.41
| 4.41
| 5,106,957
| 22,649,354
| 27.4
| 27.4
| ### |
2017-Sep-06 Wed
| 4.46
| ###
| ###
| 4.43
|
|
| ###
| ###
| ### |
2017-Sep-05 Tue
| 4.46
| 4.475
| 4.41
| 4.46
|
|
| 72.3
| 72.3
| 0.3 |
2017-Sep-04 Mon
| 4.46
| 4.46
| 4.41
| 4.45
| 3,498,248
| 15,514,729
| ###
| ###
| 0.3 |
2017-Sep-01 Fri
| 4.44
| 4.45
| 4.4
| 4.45
|
|
| 68.1
| 68.1
| 0.3 |
2017-Aug-31 Thu
| 4.4
| 4.445
| ###
| 4.43
|
|
| 70.7
| 70.7
| ### |
2017-Aug-30 Wed
| ###
| 4.4
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| 4.29
| ###
| 7,183,654
| ###
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| ###
| ###
| 4,876,089
| 0
| 26.5
| 26.5
| 0.0 |
2017-Aug-25 Fri
| ###
| 4.4
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2017-Aug-24 Thu
| 4.47
| 4.49
| 4.4
| 4.4
| 7,357,084
| ###
| 19.7
| 19.7
| 0.3 |
2017-Aug-23 Wed
| 4.53
| 4.54
| 4.47
| 4.49
|
|
| ###
| ###
| ### |
2017-Aug-22 Tue
| 4.47
| 4.52
| 4.44
| 4.48
| 8,289,949
| 37,138,971
| 67.4
| 67.4
| ### |
2017-Aug-21 Mon
| 4.45
| 4.49
| 4.385
| 4.45
| 8,077,986
| ###
| ###
| ###
| 0.3 |
2017-Aug-18 Fri
| 4.43
| 4.47
| ###
| 4.45
|
|
| 66.8
| 66.8
| 0.3 |
2017-Aug-17 Thu
| ###
| 4.49
| ###
| 4.4
| 10,801,749
| 24,249,926
| ###
| ###
| 0.3 |
2017-Aug-16 Wed
| ###
| 4.45
| ###
| ###
| 9,049,685
| 20,135,549
| 20.3
| 20.3
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| 4.28
| 4.29
| 4.25
| 4.29
|
|
| ###
| ###
| ### |
2017-Aug-11 Fri
| 4.23
| ###
| 4.22
| 4.26
|
|
| ###
| ###
| 0.3 |
2017-Aug-10 Thu
| ###
| ###
| 4.25
| 4.28
| 8,662,723
| 18,408,286
| ###
| ###
| 0.3 |
2017-Aug-09 Wed
| 4.29
| ###
| 4.275
| 4.28
| 3,628,376
| 7,755,653
| 29.6
| 29.6
| 0.3 |
2017-Aug-08 Tue
| ###
| ###
| 4.26
| 4.29
|
|
| ###
| ###
| ### |
2017-Aug-07 Mon
| ###
| 4.345
| ###
| ###
| 3,704,923
| 8,048,945
| 26.1
| 26.1
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| 4.29
| ###
| 8,204,976
| 17,599,673
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| 4.25
| 4.29
| 4.225
| 4.29
| 5,364,428
| 22,839,052
| 77.3
| 77.3
| ### |
2017-Aug-02 Wed
| ###
| ###
| 4.26
| 4.28
|
|
| 27.8
| 27.8
| 0.3 |
2017-Aug-01 Tue
| 4.2
| 4.28
| ###
| 4.26
|
|
| 81.9
| 81.9
| 0.3 |
2017-Jul-31 Mon
| 4.2
| 4.22
| 4.175
| 4.2
|
|
| ###
| ###
| ### |
2017-Jul-28 Fri
| 4.23
| 4.24
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
2017-Jul-27 Thu
| 4.27
| 4.29
| 4.23
| 4.26
|
|
| 32.7
| 32.7
| 0.3 |
2017-Jul-26 Wed
| 4.26
| 4.275
| ###
| 4.25
| 7,855,447
| ###
| 29.6
| 29.6
| ### |
2017-Jul-25 Tue
| ###
| 4.245
| ###
| 4.23
| 10,078,053
| ###
| ###
| ###
| 0.3 |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
| 8,273,985
| 0
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| ###
| 4.255
| ###
| 4.21
|
|
| 72.4
| 72.4
| ### |
2017-Jul-20 Thu
| 4.26
| 4.28
| ###
| 4.21
|
|
| 22.7
| 22.7
| ### |
2017-Jul-19 Wed
| ###
| ###
| 4.25
| 4.27
| 6,120,484
| 13,006,028
| 27.3
| 27.3
| ### |
2017-Jul-18 Tue
| 4.27
| ###
| 4.245
| 4.25
|
|
| ###
| ###
| ### |
2017-Jul-17 Mon
| 4.22
| 4.27
| ###
| 4.24
| 5,679,947
| 12,126,686
| ###
| ###
| 0.3 |
2017-Jul-14 Fri
| 4.25
| 4.26
| 4.22
| 4.24
| 6,126,850
| 25,977,844
| ###
| ###
| 0.3 |
2017-Jul-13 Thu
| 4.2
| 4.24
| ###
| 4.22
| 7,873,651
| 16,692,140
| 71.8
| 71.8
| ### |
2017-Jul-12 Wed
| 4.24
| 4.28
| ###
| ###
| 8,904,949
| ###
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| 4.25
| 4.27
| 4.21
| 4.25
| 8,998,383
| 38,153,143
| ###
| ###
| ### |
2017-Jul-10 Mon
| 4.29
| ###
| 4.27
| 4.28
|
|
| 31.3
| 31.3
| 0.3 |
2017-Jul-07 Fri
| 4.28
| ###
| 4.21
| 4.29
|
|
| 75.2
| 75.2
| ### |
2017-Jul-06 Thu
| ###
| 4.355
| 4.275
| ###
| 7,741,688
| 33,405,383
| 26.2
| 26.2
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| 4.26
| ###
| 7,500,941
| ###
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| ###
| ###
| 4.28
| ###
| 8,339,078
| 17,845,626
| 63.3
| 63.3
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| ###
| ###
| 8,880,180
| 0
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| 4.48
| 4.48
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| 4.54
|
|
| ###
| ###
| 0.3 |
2017-Jun-28 Wed
| 4.71
| 4.72
| 4.675
| 4.72
| 4,685,945
| 22,012,226
| 62.6
| 62.6
| 0.3 |
2017-Jun-27 Tue
| 4.72
| 4.72
| 4.655
| 4.7
| 4,099,170
| 19,214,859
| 29.7
| 29.7
| 0.3 |
2017-Jun-26 Mon
| 4.76
| 4.77
| 4.71
| 4.71
|
|
| 23.9
| 23.9
| ### |
2017-Jun-23 Fri
| 4.77
| 4.77
| ###
| 4.74
| 3,253,984
| 7,760,751
| ###
| ###
| 0.3 |
2017-Jun-22 Thu
| 4.77
| 4.82
| 4.74
| 4.75
|
|
| ###
| ###
| ### |
2017-Jun-21 Wed
| 4.74
| 4.79
| 4.71
| 4.77
|
|
| 80.3
| 80.3
| ### |
2017-Jun-20 Tue
| 4.87
| 4.88
| 4.79
| 4.81
| 8,248,951
| 39,883,678
| ###
| ###
| ### |
2017-Jun-19 Mon
| 4.85
| 4.87
| 4.82
| 4.87
|
|
| ###
| ###
| 0.3 |
2017-Jun-16 Fri
| 4.82
| 4.875
| 4.82
| 4.86
| 8,296,049
| ###
| ###
| ###
| 0.3 |
2017-Jun-15 Thu
| 4.83
| 4.86
| 4.78
| 4.81
|
|
| ###
| ###
| ### |
2017-Jun-14 Wed
| 4.78
| 4.83
| 4.75
| 4.82
|
|
| 70.9
| 70.9
| 0.3 |
2017-Jun-13 Tue
| ###
| 4.76
| 4.685
| 4.76
| 7,978,945
| ###
| 80.8
| 80.8
| ### |
2017-Jun-09 Fri
| ###
| 4.7
| ###
| ###
| 6,254,749
| ###
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2017-Jun-07 Wed
| 4.74
| 4.74
| ###
| 4.72
| 4,803,878
| ###
| 30.4
| 30.4
| 0.3 |
2017-Jun-06 Tue
| 4.8
| 4.8
| 4.71
| 4.75
|
|
| 31.7
| 31.7
| ### |
2017-Jun-05 Mon
| 4.81
| 4.84
| 4.79
| 4.82
| 6,147,246
| 29,598,989
| ###
| ###
| 0.3 |
2017-Jun-02 Fri
| 4.82
| 4.825
| 4.76
| 4.8
|
|
| 27.1
| 27.1
| 0.3 |
2017-Jun-01 Thu
| 4.73
| 4.79
| 4.72
| 4.76
|
|
| 76.1
| 76.1
| ### |
2017-May-31 Wed
| ###
| 4.72
| ###
| 4.72
| 8,531,548
| 20,134,453
| 85.0
| 85.0
| 0.3 |
2017-May-30 Tue
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| 4.71
| 4.74
| 4.675
| ###
| 3,572,472
| ###
| 34.6
| 34.6
| 0.0 |
2017-May-26 Fri
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-25 Thu
| ###
| 4.7
| ###
| ###
| 4,410,644
| ###
| ###
| ###
| 0.0 |
2017-May-24 Wed
| ###
| 4.645
| 4.59
| ###
| 6,401,048
| ###
| 69.0
| 69.0
| 0.0 |
2017-May-23 Tue
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| ###
| 4.59
| ###
| 4,582,889
| ###
| 74.6
| 74.6
| 0.0 |
2017-May-19 Fri
| 4.59
| ###
| 4.56
| ###
| 10,274,727
| 23,426,377
| 67.5
| 67.5
| 0.0 |
2017-May-18 Thu
| ###
| ###
| 4.58
| ###
| 7,552,240
| 17,294,629
| 28.0
| 28.0
| 0.0 |
2017-May-17 Wed
| 4.71
| 4.73
| ###
| ###
| 6,642,527
| 15,709,576
| ###
| ###
| 0.0 |
2017-May-16 Tue
| 4.81
| 4.81
| ###
| 4.73
| 6,368,685
| 15,316,687
| 20.6
| 20.6
| 0.3 |
2017-May-15 Mon
| 4.72
| 4.745
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2017-May-12 Fri
| 4.75
| 4.78
| 4.72
| 4.76
|
|
| 76.1
| 76.1
| ### |
2017-May-11 Thu
| 4.83
| 4.85
| 4.76
| 4.79
|
|
| 24.7
| 24.7
| 0.3 |
2017-May-10 Wed
| 4.79
| ###
| 4.76
| 4.81
|
|
| 72.2
| 72.2
| ### |
2017-May-09 Tue
| 4.83
| 4.86
| 4.78
| 4.79
| 6,548,924
| ###
| ###
| ###
| 0.3 |
2017-May-08 Mon
| 4.84
| 4.87
| 4.775
| 4.83
| 7,597,925
| ###
| ###
| ###
| 0.3 |
2017-May-05 Fri
| 4.88
| ###
| 4.81
| 4.83
|
|
| ###
| ###
| 0.3 |
2017-May-04 Thu
| 4.88
| ###
| 4.85
| ###
| 3,804,745
| ###
| 73.9
| 73.9
| 0.0 |
2017-May-03 Wed
| ###
| ###
| 4.875
| ###
| 11,209,877
| 27,324,075
| 26.6
| 26.6
| 0.0 |
2017-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2017-May-01 Mon
| 4.83
| ###
| 4.82
| 4.89
|
|
| 83.1
| 83.1
| ### |
2017-Apr-28 Fri
| ###
| ###
| ###
| 4.85
| 9,468,757
| 0
| ###
| ###
| ### |
2017-Apr-27 Thu
| ###
| ###
| 4.875
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2017-Apr-26 Wed
| 4.74
| ###
| 4.74
| 4.88
| 6,096,542
| ###
| ###
| ###
| 0.3 |
2017-Apr-24 Mon
| 4.89
| ###
| 4.82
| 4.84
|
|
| ###
| ###
| 0.3 |
2017-Apr-21 Fri
| ###
| ###
| 4.87
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2017-Apr-20 Thu
| 4.86
| ###
| 4.86
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| ###
| 4.84
|
|
| 18.7
| 18.7
| 0.3 |
2017-Apr-18 Tue
| ###
| ###
| ###
| ###
| 12,386,252
| 0
| 43.0
| 43.0
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| 4.885
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2017-Apr-12 Wed
| 4.85
| ###
| 4.83
| 4.88
|
|
| ###
| ###
| 0.3 |
2017-Apr-11 Tue
| 4.79
| 4.88
| 4.77
| 4.84
|
|
| ###
| ###
| 0.3 |
2017-Apr-10 Mon
| 4.76
| 4.81
| 4.75
| 4.78
| 5,606,771
| ###
| ###
| ###
| ### |
2017-Apr-07 Fri
| 4.72
| 4.75
| ###
| 4.75
| 6,950,651
| ###
| ###
| ###
| ### |
2017-Apr-06 Thu
| 4.72
| 4.72
| ###
| 4.7
| 5,002,972
| ###
| 31.6
| 31.6
| 0.3 |
2017-Apr-05 Wed
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| 4.72
| 4.72
| ###
| ###
| 5,400,147
| 12,744,346
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
| 5,300,086
| 0
| 79.6
| 79.6
| 0.0 |
2017-Mar-31 Fri
| ###
| 4.71
| ###
| ###
| 6,645,476
| ###
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| 4.72
| 4.74
| ###
| 4.71
| 3,987,121
| 9,449,476
| ###
| ###
| ### |
2017-Mar-29 Wed
| ###
| 4.72
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2017-Mar-28 Tue
| ###
| ###
| ###
| ###
| 9,597,053
| 0
| 72.0
| 72.0
| 0.0 |
2017-Mar-27 Mon
| 4.55
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| 4.5
| 4.58
| 4.5
| 4.54
|
|
| ###
| ###
| 0.3 |
2017-Mar-23 Thu
| 4.49
| 4.53
| 4.485
| 4.51
| 7,883,588
| 35,535,272
| ###
| ###
| 0.3 |
2017-Mar-22 Wed
| 4.51
| 4.57
| 4.5
| 4.52
|
|
| 75.9
| 75.9
| 0.3 |
2017-Mar-21 Tue
| 4.49
| 4.54
| 4.475
| 4.51
|
|
| 71.1
| 71.1
| 0.3 |
2017-Mar-20 Mon
| 4.5
| 4.54
| 4.49
| 4.51
| 4,788,980
| 21,622,244
| ###
| ###
| 0.3 |
2017-Mar-17 Fri
| 4.5
| 4.575
| 4.47
| 4.54
|
|
| ###
| ###
| 0.3 |
2017-Mar-16 Thu
| 4.52
| 4.56
| 4.47
| 4.49
|
|
| 23.9
| 23.9
| ### |
2017-Mar-15 Wed
| 4.47
| 4.49
| 4.46
| 4.47
|
|
| 68.7
| 68.7
| ### |
2017-Mar-14 Tue
| 4.5
| 4.52
| 4.44
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-Mar-13 Mon
| 4.59
| ###
| 4.48
| 4.5
| 9,178,544
| ###
| ###
| ###
| ### |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2017-Mar-08 Wed
| 4.72
| 4.75
| ###
| ###
| 6,878,280
| ###
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| ###
| 4.76
| ###
| 4.75
|
|
| 83.2
| 83.2
| ### |
2017-Mar-06 Mon
| 4.74
| 4.75
| ###
| ###
| 5,420,585
| 12,873,889
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| ###
| 4.72
| ###
| 4.72
| 8,963,787
| ###
| ###
| ###
| 0.3 |
2017-Mar-02 Thu
| 4.74
| 4.75
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2017-Mar-01 Wed
| 4.7
| 4.75
| ###
| 4.71
|
|
| ###
| ###
| ### |
2017-Feb-28 Tue
| 4.7
| 4.75
| ###
| 4.72
| 8,886,348
| 21,105,076
| ###
| ###
| 0.3 |
2017-Feb-27 Mon
| 4.74
| ###
| ###
| 4.72
| 6,587,157
| 0
| ###
| ###
| 0.3 |
2017-Feb-24 Fri
| 4.75
| 4.75
| ###
| 4.72
| 9,414,156
| 22,358,620
| 34.6
| 34.6
| 0.3 |
2017-Feb-23 Thu
| ###
| 4.74
| ###
| 4.71
| 12,828,482
| ###
| 85.5
| 85.5
| ### |
2017-Feb-22 Wed
| 4.59
| ###
| 4.55
| 4.58
| 4,833,254
| 10,995,652
| ###
| ###
| 0.3 |
2017-Feb-21 Tue
| ###
| ###
| 4.53
| 4.56
| 4,801,828
| 10,876,140
| ###
| ###
| 0.3 |
2017-Feb-20 Mon
| ###
| ###
| 4.55
| 4.59
|
|
| 39.6
| 39.6
| 0.3 |
2017-Feb-17 Fri
| 4.54
| ###
| 4.52
| 4.58
| 8,782,480
| ###
| ###
| ###
| 0.3 |
2017-Feb-16 Thu
| 4.59
| 4.59
| ###
| 4.53
| 7,872,978
| 18,068,484
| 25.5
| 25.5
| ### |
2017-Feb-15 Wed
| 4.57
| 4.59
| 4.53
| 4.54
|
|
| 30.2
| 30.2
| 0.3 |
2017-Feb-14 Tue
| 4.51
| 4.57
| 4.5
| 4.54
|
|
| ###
| ###
| 0.3 |
2017-Feb-13 Mon
| 4.47
| 4.52
| 4.45
| 4.48
|
|
| ###
| ###
| ### |
2017-Feb-10 Fri
| 4.49
| 4.52
| 4.445
| 4.49
|
|
| ###
| ###
| ### |
2017-Feb-09 Thu
| 4.44
| 4.525
| 4.42
| 4.51
|
|
| ###
| ###
| 0.3 |
2017-Feb-08 Wed
| ###
| 4.44
| ###
| 4.42
|
|
| 78.1
| 78.1
| 0.3 |
2017-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| ###
| ###
| 4,806,143
| 0
| ###
| ###
| 0.0 |
2017-Feb-02 Thu
| ###
| 4.355
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| 4.4
| 4.41
| ###
| ###
| 4,045,621
| ###
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| 4.43
| ###
| 4.41
| 4,848,370
| ###
| ###
| ###
| ### |
2017-Jan-25 Wed
| ###
| 4.4
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| 4.325
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2017-Jan-23 Mon
| ###
| 4.355
| ###
| ###
| 4,786,773
| ###
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| ###
| ###
| 4.25
| 4.29
| 10,665,942
| 22,665,126
| ###
| ###
| ### |
2017-Jan-19 Thu
| 4.41
| 4.42
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2017-Jan-18 Wed
| ###
| 4.43
| ###
| 4.41
|
|
| ###
| ###
| ### |
2017-Jan-17 Tue
| 4.43
| 4.46
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2017-Jan-16 Mon
| 4.47
| 4.5
| 4.43
| 4.45
| 3,257,772
| 14,545,951
| ###
| ###
| 0.3 |
2017-Jan-13 Fri
| 4.47
| 4.47
| 4.41
| 4.44
| 5,133,950
| ###
| ###
| ###
| 0.3 |
2017-Jan-12 Thu
| 4.56
| 4.58
| 4.43
| 4.45
| 6,121,344
| 27,576,654
| 13.2
| 13.2
| 0.3 |
2017-Jan-11 Wed
| 4.55
| 4.55
| 4.5
| 4.54
| 3,915,178
| 17,716,180
| 34.0
| 34.0
| 0.3 |
|