End of day Prices (full format), 600 Days for (SHV) SELECT HARVESTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.95 |
2019-Jul-22 Mon
| ###
| 7.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
| 214,351
| 0
| 84.0
| 84.0
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| ###
| ###
| 525,926
| 0
| 71.1
| 71.1
| 0.0 |
2019-Jul-17 Wed
| 7.2
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| 7.27
| ###
| 7.2
|
|
| 73.9
| 73.9
| 0.5 |
2019-Jul-15 Mon
| ###
| 7.23
| ###
| ###
| 114,520
| 413,989
| 30.0
| 30.0
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| ###
| ###
| 63,156
| 0
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| 7.49
| ###
| ###
| 83,074
| ###
| 65.6
| 65.6
| 0.0 |
2019-Jul-10 Wed
| 7.27
| 7.47
| 7.21
| 7.46
| 145,475
| 1,067,786
| 88.0
| 88.0
| 0.5 |
2019-Jul-09 Tue
| 7.22
| 7.41
| ###
| ###
| 182,688
| 676,859
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| 7.4
| 7.41
| 7.22
| 7.26
| 101,627
| ###
| ###
| ###
| 0.5 |
2019-Jul-05 Fri
| 7.55
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2019-Jul-04 Thu
| ###
| ###
| ###
| 7.46
|
|
| 90.3
| 90.3
| 0.5 |
2019-Jul-03 Wed
| ###
| ###
| ###
| ###
| 121,051
| 0
| 29.9
| 29.9
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
| 103,324
| 0
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| 7.25
| 7.29
| ###
| ###
| 88,740
| 323,457
| 19.5
| 19.5
| 0.0 |
2019-Jun-28 Fri
| 7.25
| 7.28
| 7.21
| 7.25
| 242,688
| 1,758,274
| 70.7
| 70.7
| 0.5 |
2019-Jun-27 Thu
| ###
| 7.27
| ###
| 7.25
| 196,223
| 713,270
| 73.8
| 73.8
| 0.5 |
2019-Jun-26 Wed
| ###
| 7.27
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| 7.2
| 249,376
| 0
| ###
| ###
| 0.5 |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
| 208,549
| 0
| 86.7
| 86.7
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| 6.88
| 7
| 116,073
| ###
| 79.7
| 79.7
| 0.5 |
2019-Jun-19 Wed
| ###
| ###
| ###
| 7
| 303,859
| 0
| 72.3
| 72.3
| 0.5 |
2019-Jun-18 Tue
| 6.82
| ###
| 6.76
| ###
| 284,426
| 961,359
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| 6.8
| 6.81
| ###
| 6.8
| 221,285
| 753,475
| 75.6
| 75.6
| 0.5 |
2019-Jun-14 Fri
| 6.73
| 6.83
| 6.73
| 6.8
|
|
| 78.8
| 78.8
| 0.5 |
2019-Jun-13 Thu
| 6.79
| 6.88
| ###
| 6.8
|
|
| 76.3
| 76.3
| 0.5 |
2019-Jun-12 Wed
| ###
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
| 241,171
| 0
| 79.3
| 79.3
| 0.0 |
2019-Jun-07 Fri
| 6.82
| ###
| 6.73
| ###
| 299,881
| ###
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| 6.59
| 6.78
| 213,571
| ###
| ###
| ###
| 0.5 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| 7.22
| ###
| ###
| 222,845
| 804,470
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
| 253,949
| 0
| ###
| ###
| 0.0 |
2019-May-31 Fri
| 6.54
| ###
| 6.44
| ###
| 445,128
| ###
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| 6.44
| ###
| 6.43
|
|
| ###
| ###
| ### |
2019-May-29 Wed
| 6.53
| 6.56
| 6.455
| 6.49
| 42,874
| ###
| 29.2
| 29.2
| ### |
2019-May-28 Tue
| ###
| 6.58
| 6.21
| 6.58
| 183,378
| ###
| ###
| ###
| 0.5 |
2019-May-27 Mon
| 6.28
| 6.43
| 6.28
| ###
| 72,175
| 458,672
| 82.6
| 82.6
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| 6.28
| 56,026
| 0
| 28.6
| 28.6
| 0.4 |
2019-May-23 Thu
| ###
| ###
| 6.27
| 6.28
| 75,077
| ###
| 27.3
| 27.3
| 0.4 |
2019-May-22 Wed
| 6.4
| 6.41
| ###
| ###
| 42,084
| 134,879
| ###
| ###
| 0.0 |
2019-May-21 Tue
| ###
| 6.44
| 6.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| ###
| 6.44
| ###
| 6.43
| 50,452
| 162,455
| 77.4
| 77.4
| ### |
2019-May-17 Fri
| ###
| 6.5
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2019-May-16 Thu
| 6.4
| 6.42
| ###
| ###
| 91,484
| ###
| ###
| ###
| 0.0 |
2019-May-15 Wed
| 6.24
| ###
| 6.21
| ###
| 80,081
| 248,651
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| ###
| 6.21
| ###
| 130,857
| ###
| ###
| ###
| 0.0 |
2019-May-13 Mon
| 6.48
| 6.48
| ###
| 6.4
| 117,288
| ###
| 24.4
| 24.4
| 0.5 |
2019-May-10 Fri
| ###
| 6.5
| ###
| 6.49
| 89,771
| 291,755
| ###
| ###
| ### |
2019-May-09 Thu
| ###
| ###
| 6.2
| ###
| 129,987
| 402,959
| 66.2
| 66.2
| 0.0 |
2019-May-08 Wed
| 6.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-07 Tue
| 6.51
| 6.55
| ###
| 6.42
| 3,464,727
| 11,346,980
| ###
| ###
| 0.5 |
2019-May-06 Mon
| ###
| ###
| 6.52
| 6.55
|
|
| ###
| ###
| 0.5 |
2019-May-03 Fri
| ###
| ###
| ###
| ###
| 251,150
| 0
| ###
| ###
| 0.0 |
2019-May-02 Thu
| 6.43
| 6.8
| 6.43
| 6.8
|
|
| 95.1
| 95.1
| 0.5 |
2019-May-01 Wed
| 6.4
| 6.475
| ###
| 6.44
| 102,723
| ###
| ###
| ###
| 0.5 |
2019-Apr-30 Tue
| 6.47
| 6.48
| ###
| 6.4
| 274,122
| 888,155
| 26.6
| 26.6
| 0.5 |
2019-Apr-29 Mon
| ###
| 6.655
| 6.44
| 6.49
|
|
| ###
| ###
| ### |
2019-Apr-26 Fri
| 6.7
| 6.7
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| 6.74
| ###
| 6.74
|
|
| 77.2
| 77.2
| ### |
2019-Apr-23 Tue
| ###
| 6.75
| 6.44
| 6.75
| 86,545
| ###
| 85.3
| 85.3
| 0.5 |
2019-Apr-18 Thu
| 6.7
| 6.71
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2019-Apr-17 Wed
| ###
| ###
| ###
| 6.7
| 76,443
| 0
| ###
| ###
| 0.5 |
2019-Apr-16 Tue
| ###
| ###
| 6.84
| 6.89
|
|
| 28.5
| 28.5
| 0.5 |
2019-Apr-15 Mon
| 6.77
| ###
| 6.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| 6.72
| 6.86
| 6.7
| 6.86
| 85,884
| ###
| 84.2
| 84.2
| 0.5 |
2019-Apr-11 Thu
| 6.78
| 6.79
| ###
| 6.73
| 99,979
| 339,428
| 28.8
| 28.8
| ### |
2019-Apr-10 Wed
| 6.75
| 6.87
| 6.72
| 6.78
|
|
| 73.3
| 73.3
| 0.5 |
2019-Apr-09 Tue
| 6.74
| 6.83
| 6.74
| 6.83
| 153,850
| 1,043,872
| ###
| ###
| 0.5 |
2019-Apr-08 Mon
| 6.56
| 6.84
| 6.55
| 6.8
|
|
| ###
| ###
| 0.5 |
2019-Apr-05 Fri
| ###
| ###
| 6.47
| 6.54
|
|
| ###
| ###
| 0.5 |
2019-Apr-04 Thu
| 6.56
| ###
| 6.51
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| 6.54
| 6.56
|
|
| 19.9
| 19.9
| 0.5 |
2019-Apr-02 Tue
| 6.45
| ###
| ###
| ###
| 317,928
| 0
| ###
| ###
| 0.0 |
2019-Apr-01 Mon
| 6.25
| 6.545
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
| 35,443
| 0
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| ###
| 6.2
| 6
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| ###
| ###
| 205,580
| 0
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| ###
| 6
| 52,756
| 0
| 84.4
| 84.4
| 0.4 |
2019-Mar-25 Mon
| ###
| ###
| ###
| ###
| 464,074
| 0
| 78.8
| 78.8
| 0.0 |
2019-Mar-22 Fri
| 5.84
| ###
| 5.83
| 6
|
|
| 89.2
| 89.2
| 0.4 |
2019-Mar-21 Thu
| ###
| ###
| 5.81
| 5.85
| 32,544
| 94,540
| ###
| ###
| 0.4 |
2019-Mar-20 Wed
| 5.76
| ###
| 5.7
| ###
| 94,084
| ###
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| 5.85
| 5.88
| 5.74
| 5.76
|
|
| ###
| ###
| ### |
2019-Mar-18 Mon
| 5.76
| 5.87
| 5.76
| 5.84
|
|
| ###
| ###
| 0.4 |
2019-Mar-15 Fri
| 5.81
| 5.87
| 5.76
| 5.87
|
|
| ###
| ###
| ### |
2019-Mar-14 Thu
| 5.8
| 5.87
| 5.77
| 5.84
|
|
| ###
| ###
| 0.4 |
2019-Mar-13 Wed
| 5.8
| 5.87
| ###
| 5.82
| 95,780
| ###
| 74.9
| 74.9
| 0.4 |
2019-Mar-12 Tue
| 5.82
| ###
| 5.8
| 5.81
|
|
| ###
| ###
| ### |
2019-Mar-11 Mon
| 5.82
| ###
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2019-Mar-08 Fri
| ###
| ###
| 5.82
| 5.88
| 106,026
| ###
| ###
| ###
| 0.4 |
2019-Mar-07 Thu
| 5.89
| ###
| 5.85
| ###
| 1,970,685
| 5,764,253
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| 5.88
| ###
| 5.81
| ###
| 67,856
| 197,121
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| 5.82
| 5.87
| 59,377
| 172,787
| ###
| ###
| ### |
2019-Mar-04 Mon
| 5.84
| 6
| 5.83
| ###
| 80,640
| 476,985
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| ###
| ###
| 5.81
| 5.89
|
|
| 32.2
| 32.2
| ### |
2019-Feb-28 Thu
| ###
| ###
| ###
| ###
| 152,976
| 0
| 22.1
| 22.1
| 0.0 |
2019-Feb-27 Wed
| ###
| 6.2
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2019-Feb-26 Tue
| 6.23
| 6.23
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2019-Feb-25 Mon
| ###
| 6.28
| ###
| 6.25
| 176,486
| ###
| ###
| ###
| ### |
2019-Feb-22 Fri
| ###
| 6.21
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| ###
| ###
| 90,045
| 0
| 33.2
| 33.2
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| ###
| ###
| 30,328
| 0
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| ###
| 6.25
| ###
| 6.2
| 103,029
| ###
| 85.3
| 85.3
| 0.4 |
2019-Feb-15 Fri
| ###
| ###
| ###
| ###
| 80,346
| 0
| 72.2
| 72.2
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-13 Wed
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| 6
| ###
| ###
| 6
| 31,988
| 0
| ###
| ###
| 0.4 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-07 Thu
| ###
| ###
| ###
| ###
| 109,524
| 0
| 78.8
| 78.8
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| 5.88
| ###
| 115,526
| 339,646
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| 5.85
| ###
| 5.72
| 5.89
|
|
| ###
| ###
| ### |
2019-Feb-01 Fri
| ###
| ###
| 5.8
| 5.85
| 62,784
| 182,073
| 14.3
| 14.3
| 0.4 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2019-Jan-25 Fri
| ###
| 6.25
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
| 80,081
| 0
| 21.5
| 21.5
| 0.0 |
2019-Jan-09 Wed
| 6
| ###
| ###
| ###
| 57,446
| 0
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| 5.85
| ###
| 43,654
| 127,687
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
| 925,280
| 0
| 23.6
| 23.6
| 0.0 |
2019-Jan-02 Wed
| ###
| 6.23
| ###
| ###
| 138,675
| 431,972
| 77.6
| 77.6
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| 6
| ###
| 6
| ###
| 66,976
| 200,928
| 66.0
| 66.0
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-14 Fri
| ###
| 6.48
| ###
| 6.42
|
|
| 87.7
| 87.7
| 0.5 |
2018-Dec-13 Thu
| 6.2
| 6.345
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2018-Dec-12 Wed
| ###
| 6.27
| 5.87
| 6.25
|
|
| ###
| ###
| ### |
2018-Dec-11 Tue
| 5.86
| ###
| 5.8
| 5.88
| 83,858
| 243,188
| ###
| ###
| 0.4 |
2018-Dec-10 Mon
| ###
| 6
| 5.52
| 5.86
| 187,252
| 1,078,571
| 35.4
| 35.4
| 0.4 |
2018-Dec-07 Fri
| ###
| ###
| 5.88
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| 5.84
| ###
| 114,571
| 334,547
| 89.9
| 89.9
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| 5.84
| ###
| 73,227
| 213,822
| 33.8
| 33.8
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| 5.84
| 6
| 145,753
| ###
| 36.3
| 36.3
| 0.4 |
2018-Dec-03 Mon
| 5.81
| 6.24
| 5.8
| 6.22
|
|
| 96.4
| 96.4
| 0.4 |
2018-Nov-30 Fri
| ###
| 5.8
| 5.56
| 5.8
|
|
| 89.4
| 89.4
| 0.4 |
2018-Nov-29 Thu
| 5.42
| 5.7
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| 5.59
| 5.59
| 5.44
| 5.5
|
|
| 23.7
| 23.7
| 0.4 |
2018-Nov-12 Mon
| ###
| ###
| 5.51
| 5.59
|
|
| 21.8
| 21.8
| ### |
2018-Nov-09 Fri
| ###
| 5.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| 5.41
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| 5.4
| 5.43
| 5.23
| ###
| 48,946
| 260,882
| ###
| ###
| 0.0 |
2018-Nov-06 Tue
| 5.2
| 5.4
| 5.2
| 5.4
|
|
| ###
| ###
| 0.4 |
2018-Nov-05 Mon
| 5.22
| ###
| 5.2
| 5.29
|
|
| 83.5
| 83.5
| 0.4 |
2018-Nov-02 Fri
| 5.24
| 5.24
| ###
| 5.2
|
|
| 22.3
| 22.3
| ### |
2018-Nov-01 Thu
| 5.2
| 5.25
| ###
| 5.24
| 27,124
| ###
| ###
| ###
| 0.4 |
2018-Oct-31 Wed
| 5.2
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| 5.23
| ###
| 5.2
| 86,350
| ###
| 63.0
| 63.0
| ### |
2018-Oct-29 Mon
| 5.25
| 5.29
| ###
| 5.2
|
|
| 28.7
| 28.7
| ### |
2018-Oct-26 Fri
| 5.2
| 5.25
| ###
| 5.25
|
|
| 82.5
| 82.5
| 0.4 |
2018-Oct-25 Thu
| 5.2
| 5.23
| ###
| 5.2
|
|
| 81.9
| 81.9
| ### |
2018-Oct-24 Wed
| 5.2
| 5.27
| ###
| 5.25
| 103,247
| 272,055
| 82.4
| 82.4
| 0.4 |
2018-Oct-23 Tue
| 5.26
| 5.26
| ###
| 5.2
|
|
| ###
| ###
| ### |
2018-Oct-22 Mon
| 5.24
| 5.24
| ###
| 5.2
| 219,928
| ###
| ###
| ###
| ### |
2018-Oct-19 Fri
| 5.26
| 5.28
| ###
| 5.26
| 105,086
| 277,427
| ###
| ###
| 0.4 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
| 73,324
| 0
| 87.8
| 87.8
| 0.0 |
2018-Oct-17 Wed
| ###
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2018-Oct-15 Mon
| 5.2
| 5.2
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| 5.24
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2018-Oct-11 Thu
| 5.2
| 5.2
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| 5.25
| ###
| 5.25
| ###
| 106,854
| ###
| 85.7
| 85.7
| 0.0 |
2018-Oct-09 Tue
| 5.26
| ###
| 5.26
| ###
| 99,454
| ###
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| 5.4
| 5.41
| 5.28
| ###
| 149,853
| ###
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| 5.45
| 5.48
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2018-Oct-04 Thu
| 5.54
| 5.56
| 5.4
| 5.45
| 161,944
| 887,453
| 20.6
| 20.6
| ### |
2018-Oct-03 Wed
| ###
| 5.59
| ###
| 5.54
|
|
| ###
| ###
| 0.4 |
2018-Oct-02 Tue
| ###
| ###
| 5.25
| ###
| 88,476
| 232,249
| 79.7
| 79.7
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
| 58,824
| 0
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
| 118,429
| 0
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
| 207,826
| 0
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| 5.24
| ###
| ###
| ###
| 166,250
| 0
| 19.4
| 19.4
| 0.0 |
2018-Sep-25 Tue
| ###
| 5.29
| ###
| 5.2
|
|
| 73.5
| 73.5
| ### |
2018-Sep-24 Mon
| 5.21
| ###
| ###
| 5.24
| 58,674
| 0
| ###
| ###
| 0.4 |
2018-Sep-21 Fri
| 5.25
| 5.275
| 5.21
| 5.25
| 234,748
| ###
| ###
| ###
| 0.4 |
2018-Sep-20 Thu
| ###
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2018-Sep-19 Wed
| 5.24
| 5.4
| ###
| 5.4
| 162,356
| ###
| ###
| ###
| 0.4 |
2018-Sep-18 Tue
| 5.25
| 5.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| 5.25
| 5.28
|
|
| ###
| ###
| 0.4 |
2018-Sep-14 Fri
| ###
| 5.41
| 5.22
| 5.26
| 87,923
| ###
| ###
| ###
| 0.4 |
2018-Sep-13 Thu
| 5.4
| 5.4
| 5.22
| 5.27
|
|
| 13.4
| 13.4
| ### |
2018-Sep-12 Wed
| 5.24
| 5.4
| 5.22
| 5.4
| 147,623
| 783,878
| 91.1
| 91.1
| 0.4 |
2018-Sep-11 Tue
| ###
| ###
| 5.22
| 5.25
|
|
| 26.4
| 26.4
| 0.4 |
2018-Sep-10 Mon
| ###
| 5.4
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| 5.4
| 5.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| 5.52
| 5.55
| 5.42
| 5.5
| 186,576
| ###
| ###
| ###
| 0.4 |
2018-Sep-05 Wed
| 5.55
| 5.77
| 5.55
| 5.56
|
|
| 78.7
| 78.7
| 0.4 |
2018-Sep-04 Tue
| 5.58
| ###
| 5.55
| 5.55
| 104,645
| 290,389
| ###
| ###
| ### |
2018-Sep-03 Mon
| ###
| 5.77
| 5.53
| 5.58
| 98,052
| ###
| ###
| ###
| 0.4 |
2018-Aug-31 Fri
| ###
| 5.76
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2018-Aug-30 Thu
| 5.79
| ###
| 5.71
| 5.72
|
|
| ###
| ###
| 0.4 |
2018-Aug-29 Wed
| 5.74
| 5.8
| 5.59
| 5.8
| 356,553
| ###
| ###
| ###
| 0.4 |
2018-Aug-28 Tue
| 5.71
| ###
| 5.55
| 5.74
|
|
| 74.6
| 74.6
| 0.4 |
2018-Aug-27 Mon
| 5.7
| 5.74
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2018-Aug-24 Fri
| 5.7
| 5.74
| ###
| 5.7
|
|
| 73.0
| 73.0
| 0.4 |
2018-Aug-23 Thu
| 5.8
| 5.87
| ###
| 5.71
| 71,784
| 210,686
| 22.8
| 22.8
| 0.4 |
2018-Aug-22 Wed
| 5.81
| ###
| 5.8
| 5.85
| 200,156
| 580,452
| 74.7
| 74.7
| 0.4 |
2018-Aug-21 Tue
| 5.82
| ###
| 5.73
| 5.86
| 59,086
| 169,281
| 77.2
| 77.2
| 0.4 |
2018-Aug-20 Mon
| 5.84
| ###
| 5.8
| 5.87
|
|
| 76.7
| 76.7
| ### |
2018-Aug-17 Fri
| 5.84
| 5.88
| 5.82
| 5.85
| 52,356
| 306,282
| 66.8
| 66.8
| 0.4 |
2018-Aug-16 Thu
| 5.87
| 5.89
| 5.82
| 5.86
| 67,282
| ###
| ###
| ###
| 0.4 |
2018-Aug-15 Wed
| 5.85
| ###
| 5.84
| 5.87
|
|
| 73.6
| 73.6
| ### |
2018-Aug-14 Tue
| 5.83
| ###
| 5.82
| 5.86
|
|
| 73.4
| 73.4
| 0.4 |
2018-Aug-13 Mon
| 5.86
| ###
| 5.8
| 5.85
|
|
| 43.1
| 43.1
| 0.4 |
2018-Aug-10 Fri
| ###
| ###
| 5.84
| 5.88
|
|
| ###
| ###
| 0.4 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
| 89,177
| 0
| 18.9
| 18.9
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| ###
| 6
| 108,948
| 0
| ###
| ###
| 0.4 |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
| 100,885
| 0
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| ###
| 6.25
| ###
| ###
| 149,858
| ###
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2018-Aug-02 Thu
| ###
| 6.145
| ###
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
| 140,754
| 0
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2018-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| 6.055
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
| 121,584
| 0
| 71.2
| 71.2
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
| 220,379
| 0
| 75.7
| 75.7
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
| 164,259
| 0
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| ###
| 6.2
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
| 374,258
| 0
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| ###
| ###
| 568,179
| 0
| 89.0
| 89.0
| 0.0 |
2018-Jul-16 Mon
| 6
| ###
| 5.76
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| 5.7
| 5.79
| ###
| 5.72
| 211,450
| 612,147
| ###
| ###
| 0.4 |
2018-Jul-12 Thu
| ###
| 5.78
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2018-Jul-11 Wed
| ###
| 6
| ###
| 5.7
|
|
| 6.7
| 6.7
| 0.4 |
2018-Jul-10 Tue
| ###
| 6
| ###
| ###
| 542,649
| 1,627,947
| 75.2
| 75.2
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
| 588,224
| 0
| 6.4
| 6.4
| 0.0 |
2018-Jul-06 Fri
| 6.5
| ###
| ###
| 6.4
|
|
| 19.3
| 19.3
| 0.5 |
2018-Jul-05 Thu
| 6.55
| 6.87
| 6.46
| 6.77
| 222,072
| ###
| ###
| ###
| ### |
2018-Jul-04 Wed
| 6.84
| 6.86
| 6.4
| 6.59
| 387,988
| ###
| ###
| ###
| ### |
2018-Jul-03 Tue
| 6.84
| ###
| 6.84
| 6.88
| 210,246
| 719,041
| ###
| ###
| ### |
2018-Jul-02 Mon
| ###
| ###
| 6.78
| 6.87
| 240,945
| ###
| 34.9
| 34.9
| ### |
2018-Jun-29 Fri
| ###
| ###
| 6.83
| ###
| 366,452
| ###
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| ###
| ###
| 293,977
| 0
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| ###
| 7.29
| ###
| ###
| 236,344
| 861,473
| 77.6
| 77.6
| 0.0 |
2018-Jun-26 Tue
| ###
| 7.4
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2018-Jun-25 Mon
| 7.46
| 7.46
| 7.26
| 7.41
|
|
| ###
| ###
| ### |
2018-Jun-22 Fri
| ###
| 7.46
| ###
| 7.45
| 159,156
| 593,651
| ###
| ###
| 0.5 |
2018-Jun-21 Thu
| 7.4
| 7.49
| ###
| 7.45
| 235,376
| 881,483
| 76.4
| 76.4
| 0.5 |
2018-Jun-20 Wed
| ###
| 7.44
| ###
| 7.41
|
|
| ###
| ###
| ### |
2018-Jun-19 Tue
| 7.4
| 7.4
| 7
| 7.22
|
|
| 17.1
| 17.1
| 0.5 |
2018-Jun-18 Mon
| 7.4
| 7.48
| 7.28
| 7.42
| 385,247
| 2,843,122
| ###
| ###
| 0.5 |
2018-Jun-15 Fri
| ###
| 7.45
| ###
| 7.41
|
|
| 74.4
| 74.4
| ### |
2018-Jun-14 Thu
| 7.25
| 7.44
| 7.25
| ###
| 378,652
| ###
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| 7.2
| 7.28
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2018-Jun-12 Tue
| 7.25
| 7.27
| ###
| 7.27
|
|
| ###
| ###
| ### |
2018-Jun-08 Fri
| ###
| 7.28
| ###
| 7.25
| 136,420
| ###
| ###
| ###
| 0.5 |
2018-Jun-07 Thu
| ###
| 7.25
| ###
| ###
| 152,486
| ###
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| 7.25
| ###
| ###
| 7.2
|
|
| 26.8
| 26.8
| 0.5 |
2018-Jun-05 Tue
| ###
| 7.29
| ###
| 7.25
|
|
| 81.4
| 81.4
| 0.5 |
2018-Jun-04 Mon
| ###
| 7.24
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2018-Jun-01 Fri
| ###
| 7.21
| ###
| ###
| 385,577
| ###
| ###
| ###
| 0.0 |
2018-May-31 Thu
| ###
| 7.25
| ###
| ###
| 650,047
| 2,356,420
| ###
| ###
| 0.0 |
2018-May-30 Wed
| 6.86
| ###
| 6.86
| 7
|
|
| 86.2
| 86.2
| 0.5 |
2018-May-29 Tue
| 6.78
| ###
| ###
| ###
| 231,456
| 0
| 90.6
| 90.6
| 0.0 |
2018-May-28 Mon
| ###
| ###
| 6.81
| ###
| 106,823
| ###
| ###
| ###
| 0.0 |
2018-May-25 Fri
| 6.81
| ###
| 6.81
| 6.89
| 175,447
| ###
| 77.6
| 77.6
| 0.5 |
2018-May-24 Thu
| 6.75
| 6.88
| 6.75
| 6.88
|
|
| ###
| ###
| ### |
2018-May-23 Wed
| 6.81
| 6.87
| 6.75
| 6.84
| 80,253
| 546,522
| ###
| ###
| 0.5 |
2018-May-22 Tue
| 6.77
| 6.87
| 6.75
| 6.87
|
|
| ###
| ###
| ### |
2018-May-21 Mon
| ###
| ###
| 6.73
| 6.82
|
|
| ###
| ###
| 0.5 |
2018-May-18 Fri
| 6.89
| 6.955
| 6.8
| ###
| 238,850
| ###
| ###
| ###
| 0.0 |
2018-May-17 Thu
| ###
| 6.89
| ###
| 6.88
| 241,645
| ###
| 89.6
| 89.6
| ### |
2018-May-16 Wed
| 6.53
| 6.77
| 6.53
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2018-May-15 Tue
| 6.51
| ###
| 6.46
| 6.52
| 204,925
| ###
| ###
| ###
| 0.5 |
2018-May-14 Mon
| ###
| 6.52
| ###
| 6.52
|
|
| ###
| ###
| 0.5 |
2018-May-11 Fri
| 6.23
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2018-May-10 Thu
| 6.26
| ###
| ###
| 6.23
| 221,575
| 0
| ###
| ###
| 0.4 |
2018-May-09 Wed
| 6.25
| ###
| ###
| 6.26
| 407,753
| 0
| 70.5
| 70.5
| 0.4 |
2018-May-08 Tue
| 6.2
| ###
| ###
| 6.28
| 106,456
| 0
| ###
| ###
| 0.4 |
2018-May-07 Mon
| ###
| 6.24
| ###
| 6.21
|
|
| ###
| ###
| ### |
2018-May-04 Fri
| ###
| 6.155
| ###
| ###
| 295,285
| ###
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| 6.25
| ###
| ###
| 202,378
| ###
| 26.7
| 26.7
| 0.0 |
2018-May-02 Wed
| ###
| ###
| ###
| ###
| 172,353
| 0
| ###
| ###
| 0.0 |
2018-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 6.29
| ###
| ###
| 6.25
|
|
| ###
| ###
| ### |
2018-Apr-27 Fri
| ###
| 6.41
| 6.24
| 6.29
|
|
| ###
| ###
| ### |
2018-Apr-26 Thu
| ###
| 6.44
| 6.24
| 6.4
| 172,873
| ###
| ###
| ###
| 0.5 |
2018-Apr-24 Tue
| 6.4
| ###
| 6.25
| ###
| 190,377
| 594,928
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| 6.4
| 6.46
| ###
| 6.4
| 353,145
| 1,140,658
| ###
| ###
| 0.5 |
2018-Apr-20 Fri
| ###
| 6.46
| ###
| 6.46
|
|
| 81.3
| 81.3
| ### |
2018-Apr-19 Thu
| 6.4
| 6.41
| ###
| 6.4
| 169,856
| 544,388
| 71.3
| 71.3
| 0.5 |
2018-Apr-18 Wed
| 6.28
| 6.45
| 6.28
| 6.4
| 344,752
| 2,194,346
| 85.8
| 85.8
| 0.5 |
2018-Apr-17 Tue
| 6
| ###
| 6
| 6.27
| 423,629
| 1,270,887
| 94.6
| 94.6
| 0.4 |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| 5.81
| ###
| 5.8
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2018-Apr-12 Thu
| ###
| 5.83
| 5.59
| 5.8
|
|
| ###
| ###
| 0.4 |
2018-Apr-11 Wed
| 5.55
| 5.58
| 5.49
| 5.49
| 74,358
| 411,571
| 23.4
| 23.4
| 0.4 |
2018-Apr-10 Tue
| 5.5
| 5.56
| 5.41
| 5.56
| 127,270
| 698,075
| ###
| ###
| 0.4 |
2018-Apr-09 Mon
| 5.53
| 5.53
| 5.42
| 5.5
| 66,350
| ###
| ###
| ###
| 0.4 |
2018-Apr-06 Fri
| 5.58
| 5.58
| 5.51
| 5.55
| 69,279
| 384,152
| ###
| ###
| ### |
2018-Apr-05 Thu
| ###
| ###
| 5.45
| 5.58
|
|
| ###
| ###
| 0.4 |
2018-Apr-04 Wed
| ###
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| 5.58
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 5.55
| 5.58
| 5.5
| 5.56
|
|
| ###
| ###
| 0.4 |
2018-Mar-28 Wed
| ###
| ###
| 5.51
| 5.59
|
|
| 39.9
| 39.9
| ### |
2018-Mar-27 Tue
| 5.42
| 5.59
| 5.42
| 5.55
| 200,656
| ###
| 86.0
| 86.0
| ### |
2018-Mar-26 Mon
| 5.42
| 5.47
| ###
| 5.4
|
|
| 29.9
| 29.9
| 0.4 |
2018-Mar-23 Fri
| 5.49
| ###
| 5.41
| 5.48
| 99,874
| 270,159
| ###
| ###
| ### |
2018-Mar-22 Thu
| ###
| ###
| 5.48
| ###
| 154,671
| ###
| 77.9
| 77.9
| 0.0 |
2018-Mar-21 Wed
| 5.49
| ###
| 5.49
| ###
| 292,659
| 803,348
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| 5.46
| 5.49
| 5.4
| 5.48
| 76,428
| 416,150
| ###
| ###
| ### |
2018-Mar-19 Mon
| 5.5
| ###
| 5.4
| 5.47
| 169,752
| ###
| ###
| ###
| ### |
2018-Mar-16 Fri
| ###
| ###
| 5.51
| 5.53
|
|
| 20.9
| 20.9
| ### |
2018-Mar-15 Thu
| 5.58
| ###
| 5.54
| ###
| 215,385
| ###
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| 5.54
| ###
| 5.53
| 5.59
| 113,325
| 313,343
| ###
| ###
| ### |
2018-Mar-13 Tue
| 5.58
| ###
| 5.45
| 5.55
|
|
| 35.3
| 35.3
| ### |
2018-Mar-12 Mon
| 5.7
| 5.74
| 5.51
| ###
| 355,253
| ###
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| 5.53
| ###
| 5.52
| ###
| 318,442
| ###
| 86.9
| 86.9
| 0.0 |
2018-Mar-08 Thu
| 5.43
| 5.54
| ###
| 5.54
|
|
| 83.2
| 83.2
| 0.4 |
2018-Mar-07 Wed
| ###
| 5.46
| ###
| 5.44
|
|
| 89.0
| 89.0
| 0.4 |
2018-Mar-06 Tue
| 5.29
| 5.45
| 5.28
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2018-Mar-05 Mon
| ###
| 5.29
| ###
| 5.29
| 361,327
| ###
| 89.9
| 89.9
| 0.4 |
2018-Mar-02 Fri
| 5
| 5.2
| 5
| ###
| 624,481
| 3,184,853
| 88.5
| 88.5
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2018-Feb-28 Wed
| 4.79
| ###
| 4.74
| ###
| 540,343
| ###
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| 4.76
| 4.82
| 4.45
| 4.71
|
|
| ###
| ###
| ### |
2018-Feb-26 Mon
| ###
| ###
| 4.79
| 4.86
|
|
| ###
| ###
| 0.3 |
2018-Feb-23 Fri
| 4.86
| ###
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
2018-Feb-22 Thu
| 4.85
| 4.86
| 4.8
| 4.86
|
|
| ###
| ###
| 0.3 |
2018-Feb-21 Wed
| 4.82
| 4.87
| 4.78
| 4.85
| 72,844
| 351,472
| 75.6
| 75.6
| ### |
2018-Feb-20 Tue
| 4.85
| 4.89
| 4.78
| 4.87
| 54,059
| 261,375
| ###
| ###
| 0.3 |
2018-Feb-19 Mon
| 4.82
| ###
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2018-Feb-16 Fri
| 4.83
| ###
| 4.74
| 4.75
| 81,841
| ###
| 20.4
| 20.4
| ### |
2018-Feb-15 Thu
| 4.76
| 4.89
| 4.73
| 4.83
|
|
| 77.7
| 77.7
| 0.3 |
2018-Feb-14 Wed
| 4.87
| 4.88
| 4.77
| 4.8
|
|
| ###
| ###
| 0.3 |
2018-Feb-13 Tue
| 4.8
| ###
| 4.75
| 4.89
|
|
| ###
| ###
| ### |
2018-Feb-12 Mon
| 4.72
| 4.86
| ###
| 4.83
|
|
| 88.9
| 88.9
| 0.3 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
| 61,786
| 0
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| 4.76
| ###
| 4.71
| 4.81
|
|
| ###
| ###
| ### |
2018-Feb-07 Wed
| ###
| 4.8
| ###
| 4.74
| 345,747
| ###
| 70.1
| 70.1
| 0.3 |
2018-Feb-06 Tue
| ###
| 4.71
| 4.56
| ###
| 203,625
| ###
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| 5
| 5
| 4.8
| 4.85
| 225,044
| ###
| ###
| ###
| ### |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
| 65,371
| 0
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| 5.22
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| 5.23
| ###
| 5.23
| 192,150
| 502,472
| 89.9
| 89.9
| ### |
2018-Jan-24 Wed
| ###
| ###
| 5
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| 4.975
| 5
|
|
| 44.3
| 44.3
| 0.4 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2018-Jan-18 Thu
| 4.84
| ###
| 4.83
| ###
| 1,099,857
| 2,656,154
| 97.2
| 97.2
| 0.0 |
2018-Jan-17 Wed
| ###
| 4.83
| ###
| 4.82
| 904,682
| ###
| 90.1
| 90.1
| 0.3 |
2018-Jan-16 Tue
| 4.7
| 4.7
| ###
| ###
| 545,286
| 1,281,422
| 27.4
| 27.4
| 0.0 |
2018-Jan-15 Mon
| ###
| 4.72
| 4.57
| 4.7
|
|
| ###
| ###
| 0.3 |
2018-Jan-12 Fri
| ###
| ###
| 4.57
| 4.57
| 147,523
| ###
| 22.1
| 22.1
| ### |
2018-Jan-11 Thu
| ###
| ###
| 4.56
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2018-Jan-02 Tue
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-29 Fri
| 4.57
| 4.75
| 4.57
| 4.72
| 157,629
| 734,551
| 87.4
| 87.4
| 0.3 |
2017-Dec-28 Thu
| 4.49
| ###
| 4.49
| 4.57
| 65,228
| ###
| 79.3
| 79.3
| ### |
2017-Dec-27 Wed
| 4.51
| ###
| 4.43
| 4.48
| 156,257
| ###
| 25.3
| 25.3
| ### |
2017-Dec-22 Fri
| 4.58
| 4.58
| 4.5
| 4.55
| 90,074
| ###
| ###
| ###
| 0.3 |
2017-Dec-21 Thu
| ###
| ###
| 4.56
| 4.57
|
|
| ###
| ###
| ### |
2017-Dec-20 Wed
| 4.54
| ###
| 4.53
| 4.58
| 107,870
| 244,325
| 74.6
| 74.6
| 0.3 |
2017-Dec-19 Tue
| 4.55
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-18 Mon
| 4.55
| ###
| 4.54
| 4.55
|
|
| ###
| ###
| 0.3 |
2017-Dec-15 Fri
| 4.5
| 4.54
| 4.46
| 4.54
|
|
| ###
| ###
| 0.3 |
2017-Dec-08 Fri
| 4.75
| 4.79
| ###
| 4.78
| 96,380
| ###
| ###
| ###
| ### |
2017-Dec-07 Thu
| 4.71
| 4.8
| ###
| 4.73
|
|
| 69.5
| 69.5
| 0.3 |
2017-Dec-06 Wed
| 4.8
| 4.8
| 4.71
| 4.71
| 91,821
| ###
| ###
| ###
| ### |
2017-Dec-05 Tue
| 4.8
| 4.82
| ###
| 4.78
|
|
| 37.4
| 37.4
| ### |
2017-Dec-04 Mon
| 4.75
| 4.8
| ###
| 4.8
| 278,171
| ###
| ###
| ###
| 0.3 |
2017-Dec-01 Fri
| ###
| 4.73
| 4.54
| 4.71
|
|
| 81.2
| 81.2
| ### |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| 4.28
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| 4.21
| ###
| 295,145
| 621,280
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
| 95,149
| 0
| 72.3
| 72.3
| 0.0 |
2017-Nov-24 Fri
| 4.44
| 4.45
| 4.25
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2017-Nov-23 Thu
| 4.49
| 4.49
| ###
| 4.45
| 181,071
| ###
| 28.4
| 28.4
| 0.3 |
2017-Nov-22 Wed
| ###
| ###
| 4.44
| 4.49
| 152,223
| ###
| ###
| ###
| ### |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| 4.74
| 4.74
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2017-Nov-16 Thu
| ###
| 4.75
| ###
| 4.75
|
|
| ###
| ###
| ### |
2017-Nov-15 Wed
| ###
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| 4.75
| 4.56
| 4.74
|
|
| 87.4
| 87.4
| 0.3 |
2017-Nov-13 Mon
| 4.73
| 4.77
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2017-Nov-10 Fri
| 4.81
| 4.81
| ###
| 4.73
|
|
| 21.5
| 21.5
| 0.3 |
2017-Nov-09 Thu
| 4.79
| 4.89
| 4.79
| 4.85
| 85,781
| 415,180
| 77.1
| 77.1
| ### |
2017-Nov-08 Wed
| 4.77
| ###
| 4.72
| 4.77
| 159,850
| 377,246
| 66.9
| 66.9
| ### |
2017-Nov-07 Tue
| 4.88
| ###
| 4.75
| 4.78
| 118,987
| ###
| ###
| ###
| ### |
2017-Nov-06 Mon
| ###
| ###
| 4.87
| 4.87
|
|
| ###
| ###
| 0.3 |
2017-Nov-03 Fri
| 4.75
| ###
| 4.72
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2017-Nov-02 Thu
| 4.72
| 4.79
| 4.71
| 4.74
|
|
| ###
| ###
| 0.3 |
2017-Nov-01 Wed
| ###
| 4.74
| ###
| 4.72
| 183,748
| 435,482
| ###
| ###
| 0.3 |
2017-Oct-31 Tue
| 4.7
| 4.73
| ###
| 4.7
| 221,680
| 524,273
| 66.0
| 66.0
| 0.3 |
2017-Oct-30 Mon
| 4.7
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| 4.72
| 4.75
| 4.675
| 4.7
|
|
| 32.2
| 32.2
| 0.3 |
2017-Oct-26 Thu
| ###
| 4.785
| ###
| 4.77
| 1,001,489
| ###
| ###
| ###
| ### |
2017-Oct-25 Wed
| 4.75
| 4.76
| ###
| 4.71
|
|
| ###
| ###
| ### |
2017-Oct-24 Tue
| 4.75
| 4.785
| 4.71
| 4.78
|
|
| ###
| ###
| ### |
2017-Oct-23 Mon
| 4.84
| 4.84
| 4.73
| 4.75
| 217,727
| 1,041,823
| ###
| ###
| ### |
2017-Oct-20 Fri
| 4.86
| 4.87
| 4.73
| 4.85
| 223,675
| 1,073,640
| 29.6
| 29.6
| ### |
2017-Oct-19 Thu
| 4.88
| ###
| 4.82
| 4.87
| 210,487
| 507,273
| 33.3
| 33.3
| 0.3 |
2017-Oct-18 Wed
| 4.88
| ###
| 4.83
| 4.89
| 228,973
| ###
| 71.9
| 71.9
| ### |
2017-Oct-17 Tue
| ###
| ###
| 4.845
| ###
| 143,242
| ###
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| 4.85
| ###
| 4.82
| ###
| 350,778
| 845,374
| 85.2
| 85.2
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2017-Oct-11 Wed
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2017-Oct-10 Tue
| 5.2
| 5.2
| ###
| ###
| 770,473
| 2,003,229
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| 5.21
| ###
| ###
| 5.27
| 2,213,857
| 0
| ###
| ###
| ### |
2017-Oct-06 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2017-Oct-05 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2017-Oct-04 Wed
| ###
| 4.22
| 3.985
| 4.2
| 344,529
| ###
| ###
| ###
| ### |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
| 160,220
| 0
| 88.4
| 88.4
| 0.0 |
2017-Oct-02 Mon
| 3.87
| ###
| 3.87
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2017-Sep-29 Fri
| 3.79
| ###
| 3.74
| 3.86
| 172,047
| 321,727
| ###
| ###
| 0.3 |
2017-Sep-28 Thu
| 3.87
| 3.87
| ###
| 3.79
|
|
| ###
| ###
| ### |
2017-Sep-27 Wed
| ###
| ###
| 3.87
| 3.87
| 279,348
| ###
| ###
| ###
| ### |
2017-Sep-26 Tue
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| 4
| 4
| ###
| ###
| 160,183
| ###
| 28.5
| 28.5
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
| 147,351
| 0
| 69.9
| 69.9
| 0.0 |
2017-Sep-21 Thu
| 4
| ###
| ###
| ###
| 260,251
| 0
| 35.0
| 35.0
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
| 727,174
| 0
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2017-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| 4.2
| 4.23
| ###
| ###
| 416,547
| ###
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| ###
| 4.25
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| ###
| ###
| 131,243
| 0
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
| 230,550
| 0
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| ###
| ###
| 779,556
| 0
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| ###
| ###
| 315,924
| 0
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| ###
| ###
| 188,683
| 0
| ###
| ###
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| ###
| ###
| 559,121
| 0
| 24.1
| 24.1
| 0.0 |
2017-Aug-28 Mon
| 4.21
| 4.22
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2017-Aug-25 Fri
| 4.29
| ###
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
2017-Aug-24 Thu
| ###
| ###
| 4.29
| 4.29
|
|
| 25.5
| 25.5
| ### |
2017-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
| 118,825
| 0
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| ###
| ###
| 316,770
| 0
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| 4.28
| 4.29
| 264,740
| 566,543
| ###
| ###
| ### |
2017-Aug-16 Wed
| ###
| ###
| 4.28
| ###
| 238,529
| 510,452
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| 4.29
| 4.29
| 197,482
| ###
| ###
| ###
| ### |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| 4.29
| ###
| 4.27
| ###
| 154,555
| 329,974
| 74.2
| 74.2
| 0.0 |
2017-Aug-10 Thu
| ###
| ###
| 4.28
| ###
| 221,780
| ###
| 75.6
| 75.6
| 0.0 |
2017-Aug-09 Wed
| ###
| ###
| 4.26
| 4.29
| 298,384
| 635,557
| ###
| ###
| ### |
2017-Aug-08 Tue
| ###
| ###
| 4.26
| 4.28
| 379,572
| 808,488
| ###
| ###
| 0.3 |
2017-Aug-07 Mon
| ###
| ###
| 4.26
| 4.27
| 808,787
| ###
| ###
| ###
| ### |
2017-Aug-04 Fri
| ###
| 4.44
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| 4.25
| 2,896,078
| 0
| 16.3
| 16.3
| ### |
2017-Aug-02 Wed
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| ###
| 5
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
| 239,659
| 0
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| 5
| ###
| ###
| ###
| 540,429
| 0
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| ###
| ###
| 5
| 5
|
|
| 17.2
| 17.2
| 0.4 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
| 325,823
| 0
| 26.1
| 26.1
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| 5
| ###
| 259,983
| 649,957
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| ###
| ###
| ###
| ###
| 331,578
| 0
| 19.9
| 19.9
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2017-Jul-17 Mon
| ###
| 5.28
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| 4.85
| ###
| 196,279
| 475,976
| ###
| ###
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| 4.86
| 4.87
| 419,073
| 1,018,347
| ###
| ###
| 0.3 |
2017-Jul-11 Tue
| ###
| ###
| 5.055
| ###
| 242,022
| ###
| 16.2
| 16.2
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| 4.88
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| ###
| ###
| 132,385
| 0
| 82.1
| 82.1
| 0.0 |
2017-Jul-04 Tue
| ###
| ###
| 4.89
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| 4.83
| 4.87
| 306,020
| ###
| ###
| ###
| 0.3 |
2017-Jun-30 Fri
| ###
| ###
| ###
| ###
| 383,380
| 0
| 70.9
| 70.9
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| 4.49
| ###
| 4.48
| ###
| 312,580
| 700,179
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| 4.56
| 4.56
| 4.47
| 4.49
| 226,351
| 1,021,974
| ###
| ###
| ### |
2017-Jun-26 Mon
| 4.58
| ###
| 4.52
| 4.53
| 259,284
| 585,981
| ###
| ###
| ### |
2017-Jun-23 Fri
| 4.57
| 4.58
| 4.51
| 4.55
|
|
| 29.3
| 29.3
| 0.3 |
2017-Jun-22 Thu
| 4.52
| 4.58
| 4.48
| 4.57
| 352,349
| 1,596,140
| ###
| ###
| ### |
2017-Jun-21 Wed
| 4.58
| 4.58
| 4.47
| 4.49
|
|
| ###
| ###
| ### |
2017-Jun-20 Tue
| 4.53
| ###
| 4.52
| 4.56
| 386,241
| ###
| ###
| ###
| 0.3 |
2017-Jun-19 Mon
| 4.42
| 4.55
| 4.42
| 4.51
| 335,856
| ###
| ###
| ###
| 0.3 |
2017-Jun-16 Fri
| 4.5
| 4.5
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2017-Jun-15 Thu
| 4.55
| 4.55
| ###
| 4.47
| 444,625
| 1,011,521
| 20.7
| 20.7
| ### |
2017-Jun-14 Wed
| 4.45
| 4.54
| 4.4
| 4.51
|
|
| ###
| ###
| 0.3 |
2017-Jun-13 Tue
| 4.28
| 4.43
| 4.28
| 4.41
|
|
| ###
| ###
| ### |
2017-Jun-09 Fri
| 4.2
| 4.25
| ###
| 4.24
| 244,549
| ###
| 78.2
| 78.2
| 0.3 |
2017-Jun-08 Thu
| ###
| 4.21
| ###
| ###
| 426,728
| ###
| 88.6
| 88.6
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| 4
| ###
| 306,948
| ###
| 80.2
| 80.2
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2017-Jun-01 Thu
| ###
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-31 Wed
| ###
| 4.24
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
| 764,971
| 0
| 26.0
| 26.0
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
| 1,045,026
| 0
| ###
| ###
| 0.0 |
2017-May-26 Fri
| ###
| 4.45
| ###
| ###
| 2,459,542
| 5,472,480
| ###
| ###
| 0.0 |
2017-May-25 Thu
| 4.75
| 4.87
| 4.71
| 4.83
| 413,845
| ###
| ###
| ###
| 0.3 |
2017-May-24 Wed
| ###
| ###
| 4.73
| 4.73
| 661,320
| 1,564,021
| 7.3
| 7.3
| 0.3 |
2017-May-23 Tue
| ###
| ###
| 4.88
| ###
| 444,929
| 1,085,626
| 14.2
| 14.2
| 0.0 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
| 648,474
| 0
| ###
| ###
| 0.0 |
2017-May-17 Wed
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-16 Tue
| ###
| 5.22
| ###
| ###
| 946,755
| ###
| 8.8
| 8.8
| 0.0 |
2017-May-15 Mon
| 5.2
| 5.28
| ###
| ###
| 229,853
| ###
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| 5.28
| ###
| 5.2
| 420,720
| ###
| 85.6
| 85.6
| ### |
2017-May-11 Thu
| ###
| ###
| 4.86
| ###
| 544,150
| 1,322,284
| 88.7
| 88.7
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
| 347,281
| 0
| ###
| ###
| 0.0 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2017-May-08 Mon
| ###
| ###
| 5
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2017-May-05 Fri
| ###
| ###
| ###
| ###
| 250,373
| 0
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| ###
| 5
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2017-May-03 Wed
| ###
| 5.2
| ###
| ###
| 550,757
| ###
| ###
| ###
| 0.0 |
2017-May-02 Tue
| ###
| ###
| ###
| ###
| 682,345
| 0
| 27.4
| 27.4
| 0.0 |
2017-May-01 Mon
| 5.48
| 5.48
| ###
| ###
| 959,572
| 2,629,227
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| 5.7
| 5.42
| 5.44
|
|
| 9.1
| 9.1
| 0.4 |
2017-Apr-27 Thu
| 5.88
| ###
| 5.76
| ###
| 354,423
| ###
| 81.2
| 81.2
| 0.0 |
2017-Apr-26 Wed
| 5.8
| ###
| 5.74
| 5.86
|
|
| 83.9
| 83.9
| 0.4 |
2017-Apr-24 Mon
| 5.7
| 5.8
| ###
| 5.76
| 170,178
| ###
| ###
| ###
| ### |
2017-Apr-21 Fri
| ###
| 5.73
| 5.59
| 5.7
| 154,921
| 876,852
| ###
| ###
| 0.4 |
2017-Apr-20 Thu
| 5.55
| 5.55
| 5.48
| 5.55
| 117,254
| 646,655
| ###
| ###
| ### |
2017-Apr-19 Wed
| ###
| ###
| 5.48
| 5.49
|
|
| 19.1
| 19.1
| 0.4 |
2017-Apr-18 Tue
| ###
| ###
| 5.53
| 5.56
| 183,688
| ###
| 38.8
| 38.8
| 0.4 |
2017-Apr-13 Thu
| ###
| ###
| 5.55
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2017-Apr-12 Wed
| 5.7
| 5.7
| 5.56
| 5.59
| 229,870
| ###
| ###
| ###
| ### |
2017-Apr-11 Tue
| ###
| 5.7
| 5.59
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2017-Apr-10 Mon
| ###
| 5.74
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| 5.73
| 5.59
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2017-Apr-06 Thu
| 5.7
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| 5.71
| 5.79
| ###
| 5.7
| 151,278
| 437,949
| ###
| ###
| 0.4 |
2017-Apr-04 Tue
| 5.72
| 5.8
| ###
| ###
| 154,473
| 447,971
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| 5.71
| 5.71
|
|
| ###
| ###
| 0.4 |
2017-Mar-31 Fri
| 5.8
| ###
| 5.76
| 5.88
| 135,225
| 389,448
| ###
| ###
| 0.4 |
2017-Mar-30 Thu
| ###
| ###
| 5.79
| 5.81
| 318,454
| 921,924
| 16.5
| 16.5
| ### |
2017-Mar-29 Wed
| 5.75
| ###
| 5.75
| ###
| 430,623
| 1,238,041
| 91.2
| 91.2
| 0.0 |
2017-Mar-28 Tue
| ###
| 5.87
| ###
| 5.83
| 369,440
| ###
| 90.5
| 90.5
| ### |
2017-Mar-27 Mon
| ###
| 5.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| ###
| 5.7
| 5.52
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2017-Mar-23 Thu
| 5.57
| ###
| 5.52
| ###
| 176,959
| ###
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| 5.47
| 5.51
| 489,382
| 1,338,459
| 22.4
| 22.4
| ### |
2017-Mar-21 Tue
| ###
| 5.71
| 5.58
| ###
| 303,184
| 1,711,473
| 25.5
| 25.5
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| 5.57
| ###
| 183,840
| ###
| 80.5
| 80.5
| 0.0 |
2017-Mar-17 Fri
| ###
| 5.72
| 5.55
| 5.58
|
|
| 22.0
| 22.0
| 0.4 |
2017-Mar-16 Thu
| 5.7
| 5.77
| 5.52
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2017-Mar-15 Wed
| 5.73
| 5.8
| ###
| 5.71
| 571,986
| 1,658,759
| 27.5
| 27.5
| 0.4 |
2017-Mar-14 Tue
| 5.79
| 5.88
| 5.72
| 5.78
|
|
| ###
| ###
| 0.4 |
2017-Mar-13 Mon
| 5.84
| ###
| ###
| 5.78
| 426,821
| 0
| 25.4
| 25.4
| 0.4 |
2017-Mar-10 Fri
| ###
| ###
| 5.8
| 5.84
| 482,750
| 1,399,975
| 17.2
| 17.2
| 0.4 |
2017-Mar-09 Thu
| 5.8
| ###
| 5.78
| 5.83
|
|
| 74.9
| 74.9
| ### |
2017-Mar-08 Wed
| 5.83
| 5.87
| ###
| 5.8
| 869,885
| ###
| 30.3
| 30.3
| 0.4 |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
| 544,289
| 0
| 92.0
| 92.0
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| 5.85
| ###
| 376,987
| 1,102,686
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| 6
| 961,250
| 0
| 94.1
| 94.1
| 0.4 |
2017-Mar-02 Thu
| ###
| 5.71
| ###
| ###
| 658,021
| 1,878,649
| 90.7
| 90.7
| 0.0 |
2017-Mar-01 Wed
| 5.25
| 5.4
| ###
| ###
| 452,253
| 1,221,083
| 82.2
| 82.2
| 0.0 |
2017-Feb-28 Tue
| 5.25
| ###
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2017-Feb-27 Mon
| 5.47
| 5.57
| ###
| 5.44
|
|
| 32.6
| 32.6
| 0.4 |
2017-Feb-24 Fri
| ###
| ###
| 5.44
| 5.45
|
|
| 14.3
| 14.3
| ### |
2017-Feb-23 Thu
| 5.5
| ###
| ###
| 5.59
| 319,583
| 0
| 84.0
| 84.0
| ### |
2017-Feb-22 Wed
| 5.58
| ###
| 5.54
| ###
| 234,257
| ###
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| 5.51
| 5.51
|
|
| 22.1
| 22.1
| ### |
2017-Feb-20 Mon
| 5.55
| ###
| 5.52
| 5.58
|
|
| ###
| ###
| 0.4 |
2017-Feb-17 Fri
| ###
| ###
| 5.47
| 5.52
| 259,171
| ###
| 14.1
| 14.1
| 0.4 |
2017-Feb-16 Thu
| ###
| ###
| 5.56
| ###
| 292,724
| 813,772
| 75.5
| 75.5
| 0.0 |
2017-Feb-15 Wed
| 5.55
| ###
| 5.51
| 5.54
| 434,857
| ###
| 35.2
| 35.2
| 0.4 |
2017-Feb-14 Tue
| 5.58
| ###
| 5.4
| 5.46
|
|
| ###
| ###
| ### |
2017-Feb-13 Mon
| ###
| ###
| ###
| ###
| 578,783
| 0
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| 5.25
| 5.28
| 270,751
| 710,721
| 25.4
| 25.4
| 0.4 |
2017-Feb-09 Thu
| ###
| ###
| 5.27
| 5.28
|
|
| ###
| ###
| 0.4 |
2017-Feb-08 Wed
| ###
| 5.42
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-07 Tue
| ###
| ###
| 5.2
| 5.25
|
|
| 20.5
| 20.5
| 0.4 |
2017-Feb-06 Mon
| 5.2
| ###
| 5.2
| ###
| 311,242
| 809,229
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| ###
| ###
| 922,381
| 0
| ###
| ###
| 0.0 |
2017-Feb-02 Thu
| 5.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| 5.42
| 5.47
| 762,676
| 2,066,851
| ###
| ###
| ### |
2017-Jan-31 Tue
| 5.77
| 5.77
| 5.55
| 5.59
|
|
| 15.9
| 15.9
| ### |
2017-Jan-30 Mon
| ###
| ###
| 5.7
| 5.77
|
|
| 12.7
| 12.7
| 0.4 |
2017-Jan-27 Fri
| ###
| ###
| 5.84
| ###
| 281,588
| ###
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| 5.83
| 5.87
|
|
| 20.8
| 20.8
| ### |
2017-Jan-24 Tue
| 5.75
| ###
| 5.71
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| 5.74
| 5.75
|
|
| ###
| ###
| ### |
2017-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2017-Jan-19 Thu
| ###
| 6.185
| ###
| ###
| 498,487
| 1,541,571
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
| 547,079
| 0
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| 6.4
| 6.44
| ###
| ###
| 236,820
| ###
| 30.0
| 30.0
| 0.0 |
2017-Jan-16 Mon
| ###
| 6.46
| ###
| 6.4
| 70,621
| ###
| ###
| ###
| 0.5 |
2017-Jan-13 Fri
| 6.4
| 6.41
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2017-Jan-12 Thu
| 6.45
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| 6.46
| 6.5
| 6.4
| 6.41
| 122,541
| 790,389
| 27.0
| 27.0
| 0.5 |
2017-Jan-10 Tue
| ###
| ###
| 6.43
| 6.44
| 188,882
| 607,255
| ###
| ###
| 0.5 |
2017-Jan-09 Mon
| ###
| 6.7
| ###
| ###
| 139,426
| 467,077
| 68.8
| 68.8
| 0.0 |
|