End of day Prices (full format), 226 Days for (SHV) SELECT HARVESTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.17 |
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 |
2017-Jan-06 Fri
| ###
| ###
| ###
| ###
| 196,678
| 0
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| ###
| 6.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-04 Wed
| 6.75
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| 6.51
| 6.74
| 482,141
| ###
| ###
| ###
| ### |
2016-Dec-30 Fri
| 6.83
| 6.84
| ###
| ###
| 137,384
| 469,853
| 5.2
| 5.2
| 0.0 |
2016-Dec-29 Thu
| ###
| 6.86
| 6.52
| 6.86
| 259,147
| ###
| ###
| ###
| 0.5 |
2016-Dec-28 Wed
| 6.46
| ###
| 6.46
| 6.54
|
|
| ###
| ###
| 0.5 |
2016-Dec-23 Fri
| 6.5
| 6.59
| 6.48
| 6.49
|
|
| 32.1
| 32.1
| ### |
2016-Dec-22 Thu
| 6.49
| ###
| ###
| 6.5
|
|
| 70.6
| 70.6
| 0.5 |
2016-Dec-21 Wed
| 6.51
| 6.59
| 6.44
| 6.58
| 244,080
| 1,590,181
| ###
| ###
| 0.5 |
2016-Dec-20 Tue
| ###
| 6.57
| ###
| 6.52
| 177,372
| ###
| ###
| ###
| 0.5 |
2016-Dec-19 Mon
| ###
| 6.54
| 6.26
| 6.4
|
|
| ###
| ###
| 0.5 |
2016-Dec-16 Fri
| ###
| 6.47
| 6.27
| 6.28
|
|
| 27.7
| 27.7
| 0.4 |
2016-Dec-15 Thu
| ###
| ###
| 6.4
| 6.41
| 237,975
| 761,520
| ###
| ###
| 0.5 |
2016-Dec-14 Wed
| ###
| 6.71
| 6.57
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2016-Dec-13 Tue
| ###
| ###
| ###
| ###
| 440,620
| 0
| ###
| ###
| 0.0 |
2016-Dec-12 Mon
| 6.54
| 6.73
| 6.54
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2016-Dec-09 Fri
| 6.58
| 6.59
| 6.48
| 6.54
|
|
| ###
| ###
| 0.5 |
2016-Dec-08 Thu
| 6.45
| 6.59
| 6.45
| 6.54
|
|
| 79.1
| 79.1
| 0.5 |
2016-Dec-07 Wed
| ###
| 6.51
| ###
| 6.45
|
|
| ###
| ###
| ### |
2016-Dec-06 Tue
| 6.4
| 6.51
| 6.27
| ###
| 330,071
| 2,109,153
| 31.0
| 31.0
| 0.0 |
2016-Dec-05 Mon
| ###
| 6.48
| 6.25
| 6.42
|
|
| ###
| ###
| 0.5 |
2016-Dec-02 Fri
| 6.54
| ###
| 6.21
| 6.23
| 394,340
| 1,224,425
| 8.1
| 8.1
| 0.4 |
2016-Dec-01 Thu
| 6.41
| ###
| 6.41
| 6.53
|
|
| ###
| ###
| ### |
2016-Nov-30 Wed
| 6.52
| ###
| ###
| ###
| 339,484
| 0
| ###
| ###
| 0.0 |
2016-Nov-29 Tue
| 6.78
| 6.78
| 6.51
| 6.54
| 486,283
| 3,231,350
| ###
| ###
| 0.5 |
2016-Nov-28 Mon
| ###
| ###
| 6.74
| 6.81
|
|
| ###
| ###
| ### |
2016-Nov-25 Fri
| 6.8
| ###
| 6.8
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2016-Nov-24 Thu
| ###
| ###
| 6.77
| 6.87
|
|
| ###
| ###
| ### |
2016-Nov-23 Wed
| ###
| ###
| 6.88
| ###
| 202,651
| ###
| ###
| ###
| 0.0 |
2016-Nov-22 Tue
| ###
| ###
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| 6.82
| ###
| 6.72
| ###
| 208,244
| ###
| 82.3
| 82.3
| 0.0 |
2016-Nov-18 Fri
| 6.88
| ###
| 6.77
| 6.82
|
|
| ###
| ###
| 0.5 |
2016-Nov-17 Thu
| 6.7
| ###
| 6.57
| ###
| 356,981
| 1,172,682
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| 6.79
| 6.82
| 6.54
| 6.77
| 452,320
| ###
| ###
| ###
| ### |
2016-Nov-15 Tue
| 6.7
| 6.87
| ###
| 6.81
| 326,844
| ###
| 85.4
| 85.4
| ### |
2016-Nov-14 Mon
| ###
| 6.77
| 6.52
| 6.7
| 556,977
| ###
| 85.3
| 85.3
| 0.5 |
2016-Nov-11 Fri
| 6.5
| ###
| 6.42
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| 6.25
| 6.58
| 6.25
| 6.55
|
|
| ###
| ###
| 0.5 |
2016-Nov-09 Wed
| 6.4
| 6.53
| 5.88
| ###
| 394,020
| ###
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| 6.23
| 6.42
| 6.23
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2016-Nov-07 Mon
| ###
| 6.22
| ###
| 6.22
| 356,856
| 1,109,822
| ###
| ###
| 0.4 |
2016-Nov-04 Fri
| 5.88
| ###
| 5.88
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2016-Nov-03 Thu
| ###
| ###
| 5.89
| ###
| 178,970
| ###
| 18.1
| 18.1
| 0.0 |
2016-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| ###
| 6.21
| ###
| ###
| 126,725
| 393,481
| ###
| ###
| 0.0 |
2016-Oct-31 Mon
| ###
| 6.25
| ###
| ###
| 303,420
| 948,187
| 70.7
| 70.7
| 0.0 |
2016-Oct-28 Fri
| 6.25
| 6.25
| 5.88
| ###
| 592,020
| ###
| ###
| ###
| 0.0 |
2016-Oct-27 Thu
| ###
| 6.49
| ###
| 6.25
|
|
| ###
| ###
| ### |
2016-Oct-26 Wed
| 6.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-25 Tue
| 6.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-24 Mon
| 6.43
| 6.49
| ###
| 6.44
| 241,871
| 784,871
| ###
| ###
| 0.5 |
2016-Oct-21 Fri
| 6.47
| 6.47
| 6.28
| 6.47
|
|
| 73.5
| 73.5
| 0.5 |
2016-Oct-20 Thu
| ###
| 6.47
| 6.27
| 6.41
| 261,220
| 1,663,971
| 76.6
| 76.6
| 0.5 |
2016-Oct-19 Wed
| 6.25
| 6.42
| 6.22
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2016-Oct-18 Tue
| ###
| ###
| ###
| 6.25
|
|
| ###
| ###
| ### |
2016-Oct-17 Mon
| 6.4
| 6.47
| ###
| ###
| 668,277
| 2,161,876
| 33.9
| 33.9
| 0.0 |
2016-Oct-14 Fri
| ###
| 6.47
| ###
| ###
| 744,648
| ###
| ###
| ###
| 0.0 |
2016-Oct-13 Thu
| ###
| ###
| ###
| ###
| 781,741
| 0
| ###
| ###
| 0.0 |
2016-Oct-12 Wed
| ###
| ###
| 6.2
| ###
| 378,976
| 1,174,825
| 70.6
| 70.6
| 0.0 |
2016-Oct-11 Tue
| ###
| ###
| ###
| 6.29
| 709,457
| 0
| ###
| ###
| ### |
2016-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-06 Thu
| 5.73
| ###
| ###
| 5.88
|
|
| 89.7
| 89.7
| 0.4 |
2016-Oct-05 Wed
| 5.52
| 5.72
| 5.51
| 5.7
| 655,127
| ###
| ###
| ###
| 0.4 |
2016-Oct-04 Tue
| 5.75
| 5.79
| 5.53
| ###
| 564,326
| 3,194,085
| ###
| ###
| 0.0 |
2016-Oct-03 Mon
| 5.7
| 5.84
| ###
| 5.74
|
|
| 78.0
| 78.0
| 0.4 |
2016-Sep-30 Fri
| 5.58
| 5.78
| 5.52
| ###
| 449,787
| ###
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| 5.7
| 5.7
| 5.55
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2016-Sep-28 Wed
| 5.79
| 5.8
| ###
| 5.73
| 421,575
| ###
| ###
| ###
| ### |
2016-Sep-27 Tue
| 5.86
| 5.88
| 5.71
| 5.84
|
|
| ###
| ###
| 0.4 |
2016-Sep-26 Mon
| ###
| ###
| 5.82
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2016-Sep-23 Fri
| 5.88
| ###
| 5.83
| ###
| 433,549
| ###
| 65.7
| 65.7
| 0.0 |
2016-Sep-22 Thu
| 5.74
| ###
| ###
| 5.87
|
|
| 86.0
| 86.0
| ### |
2016-Sep-21 Wed
| 5.58
| 5.78
| 5.51
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2016-Sep-20 Tue
| ###
| ###
| 5.52
| 5.52
|
|
| ###
| ###
| 0.4 |
2016-Sep-19 Mon
| ###
| ###
| 5.79
| 5.84
| 102,470
| 296,650
| 18.9
| 18.9
| 0.4 |
2016-Sep-16 Fri
| 5.86
| ###
| 5.8
| 5.88
| 2,220,350
| ###
| 66.2
| 66.2
| 0.4 |
2016-Sep-15 Thu
| 5.8
| ###
| 5.74
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2016-Sep-14 Wed
| 5.72
| 5.84
| 5.625
| 5.8
| 566,050
| 3,244,881
| ###
| ###
| 0.4 |
2016-Sep-13 Tue
| ###
| ###
| 5.685
| 5.72
|
|
| 8.4
| 8.4
| 0.4 |
2016-Sep-12 Mon
| 5.87
| ###
| 5.73
| 5.83
|
|
| 40.5
| 40.5
| ### |
2016-Sep-09 Fri
| ###
| 6.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| 6.56
| ###
| 6.185
| 6.23
| 537,929
| 1,663,545
| ###
| ###
| 0.4 |
2016-Sep-07 Wed
| ###
| ###
| ###
| 6.56
| 734,579
| 0
| 88.4
| 88.4
| 0.5 |
2016-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2016-Sep-05 Mon
| 6.29
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-02 Fri
| ###
| ###
| ###
| 6.29
|
|
| ###
| ###
| ### |
2016-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| ###
| ###
| 6.59
| 6.7
|
|
| 15.8
| 15.8
| 0.5 |
2016-Aug-30 Tue
| 6.56
| ###
| 6.52
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| ###
| 6.59
| 6.29
| 6.49
| 692,970
| 4,462,726
| ###
| ###
| ### |
2016-Aug-26 Fri
| 6.58
| 6.58
| 5.75
| 6.25
| 1,763,227
| ###
| ###
| ###
| ### |
2016-Aug-25 Thu
| 6.8
| 6.86
| ###
| 6.73
| 393,770
| ###
| 29.4
| 29.4
| ### |
2016-Aug-24 Wed
| 6.79
| ###
| 6.76
| 6.81
|
|
| 74.6
| 74.6
| ### |
2016-Aug-23 Tue
| ###
| ###
| 6.77
| 6.79
|
|
| 23.6
| 23.6
| 0.5 |
2016-Aug-22 Mon
| 6.81
| ###
| 6.81
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2016-Aug-19 Fri
| 6.51
| 6.84
| 6.51
| 6.8
|
|
| ###
| ###
| 0.5 |
2016-Aug-18 Thu
| 6.86
| 6.87
| 6.46
| 6.52
|
|
| 6.9
| 6.9
| 0.5 |
2016-Aug-17 Wed
| ###
| ###
| 6.73
| 6.86
| 472,053
| 1,588,458
| ###
| ###
| 0.5 |
2016-Aug-16 Tue
| 7.21
| 7.24
| ###
| ###
| 349,227
| ###
| 26.5
| 26.5
| 0.0 |
2016-Aug-15 Mon
| 7.24
| 7.25
| ###
| ###
| 249,122
| ###
| 28.9
| 28.9
| 0.0 |
2016-Aug-12 Fri
| ###
| 7.4
| ###
| 7.24
| 461,873
| ###
| ###
| ###
| 0.5 |
2016-Aug-11 Thu
| 7.23
| 7.26
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2016-Aug-10 Wed
| ###
| ###
| ###
| 7.23
| 271,485
| 0
| 22.6
| 22.6
| ### |
2016-Aug-09 Tue
| 7.4
| 7.42
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2016-Aug-08 Mon
| 7.4
| 7.43
| ###
| 7.41
|
|
| 71.8
| 71.8
| ### |
2016-Aug-05 Fri
| 7.2
| 7.4
| ###
| ###
| 415,688
| 1,538,045
| 82.6
| 82.6
| 0.0 |
2016-Aug-04 Thu
| ###
| 7.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-03 Wed
| 7.47
| 7.47
| 7
| ###
| 761,453
| ###
| ###
| ###
| 0.0 |
2016-Aug-02 Tue
| ###
| 7.77
| 7.42
| 7.52
| 517,376
| 3,929,470
| 28.4
| 28.4
| 0.5 |
2016-Aug-01 Mon
| ###
| 7.75
| ###
| ###
| 358,784
| 1,390,288
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| ###
| 7.74
| 7.52
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-28 Thu
| ###
| 7.78
| 7.59
| ###
| 521,053
| ###
| ###
| ###
| 0.0 |
2016-Jul-27 Wed
| 7.84
| 7.84
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-26 Tue
| ###
| 7.85
| 7.59
| 7.8
| 615,142
| ###
| 88.6
| 88.6
| 0.6 |
2016-Jul-25 Mon
| 7.55
| ###
| 7.48
| 7.59
|
|
| 76.8
| 76.8
| 0.5 |
2016-Jul-22 Fri
| ###
| ###
| 7.48
| 7.55
| 511,826
| 1,914,229
| ###
| ###
| ### |
2016-Jul-21 Thu
| ###
| 7.7
| 7.55
| ###
| 539,828
| 4,116,188
| 76.6
| 76.6
| 0.0 |
2016-Jul-20 Wed
| 7.5
| 7.75
| 7.48
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-19 Tue
| 7.52
| 7.7
| 7.47
| 7.52
|
|
| 70.0
| 70.0
| 0.5 |
2016-Jul-18 Mon
| 7.5
| 7.56
| ###
| 7.5
|
|
| 64.6
| 64.6
| 0.5 |
2016-Jul-15 Fri
| ###
| ###
| 7.41
| 7.45
| 407,275
| 1,508,953
| 14.0
| 14.0
| 0.5 |
2016-Jul-14 Thu
| ###
| 7.75
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-13 Wed
| 7.7
| 7.76
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-12 Tue
| ###
| 7.83
| 7.54
| ###
| 681,942
| 5,240,724
| 73.4
| 73.4
| 0.0 |
2016-Jul-11 Mon
| 7.46
| ###
| 7.4
| ###
| 722,380
| ###
| 84.2
| 84.2
| 0.0 |
2016-Jul-08 Fri
| 7.25
| 7.41
| ###
| ###
| 494,471
| ###
| ###
| ###
| 0.0 |
2016-Jul-07 Thu
| 7.26
| 7.41
| ###
| 7.25
|
|
| 33.0
| 33.0
| 0.5 |
2016-Jul-06 Wed
| ###
| ###
| ###
| 7.25
|
|
| 22.8
| 22.8
| 0.5 |
2016-Jul-05 Tue
| 7.55
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2016-Jul-04 Mon
| 7
| 7.55
| ###
| 7.53
|
|
| ###
| ###
| 0.5 |
2016-Jul-01 Fri
| 6.82
| ###
| 6.74
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-30 Thu
| 6.8
| ###
| 6.72
| 6.74
|
|
| 24.2
| 24.2
| ### |
2016-Jun-29 Wed
| 6.75
| ###
| 6.7
| 6.7
|
|
| 24.7
| 24.7
| 0.5 |
2016-Jun-28 Tue
| 6.7
| 6.73
| 6.5
| ###
| 506,527
| 3,350,676
| 32.2
| 32.2
| 0.0 |
2016-Jun-27 Mon
| ###
| 6.86
| 6.52
| 6.72
| 575,122
| ###
| ###
| ###
| 0.5 |
2016-Jun-24 Fri
| ###
| ###
| ###
| 6.77
| 768,558
| 0
| ###
| ###
| ### |
2016-May-26 Thu
| ###
| 6.4
| ###
| ###
| 1,000,971
| ###
| 93.8
| 93.8
| 0.0 |
2016-May-25 Wed
| 5.77
| 6
| 5.76
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-24 Tue
| 5.41
| 5.8
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2016-May-23 Mon
| ###
| ###
| ###
| 5.41
|
|
| 76.8
| 76.8
| ### |
2016-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-19 Thu
| 5.4
| 5.4
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2016-May-18 Wed
| ###
| 5.46
| 5.2
| ###
| 632,122
| ###
| 77.6
| 77.6
| 0.0 |
2016-May-17 Tue
| ###
| 5.47
| ###
| 5.45
| 423,625
| ###
| 84.4
| 84.4
| ### |
2016-May-16 Mon
| 5.46
| 5.46
| 5.28
| ###
| 464,028
| ###
| 17.5
| 17.5
| 0.0 |
2016-May-13 Fri
| 5.52
| 5.54
| ###
| 5.46
| 711,653
| 1,971,278
| 26.8
| 26.8
| ### |
2016-May-12 Thu
| ###
| 5.5
| 5.2
| 5.5
|
|
| 85.5
| 85.5
| 0.4 |
2016-May-11 Wed
| 5.4
| 5.44
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2016-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2016-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2016-May-06 Fri
| 4.85
| ###
| 4.76
| 4.86
| 755,047
| ###
| 61.4
| 61.4
| 0.3 |
2016-May-05 Thu
| 4.85
| ###
| 4.81
| 4.83
| 632,823
| ###
| 30.5
| 30.5
| 0.3 |
2016-May-04 Wed
| ###
| ###
| 4.72
| 4.75
| 697,820
| 1,646,855
| 11.0
| 11.0
| ### |
2016-May-03 Tue
| ###
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-02 Mon
| ###
| ###
| 4.85
| ###
| 570,170
| ###
| 19.3
| 19.3
| 0.0 |
2016-Apr-29 Fri
| ###
| ###
| 4.86
| ###
| 717,240
| ###
| 81.7
| 81.7
| 0.0 |
2016-Apr-28 Thu
| 4.8
| ###
| 4.77
| ###
| 757,447
| ###
| ###
| ###
| 0.0 |
2016-Apr-27 Wed
| ###
| ###
| ###
| ###
| 1,188,643
| 0
| 13.0
| 13.0
| 0.0 |
2016-Apr-26 Tue
| 5.2
| 5.24
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2016-Apr-22 Fri
| 5.26
| 5.26
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2016-Apr-21 Thu
| ###
| ###
| ###
| 5.23
| 1,114,952
| 0
| 14.7
| 14.7
| ### |
2016-Apr-20 Wed
| ###
| 5.4
| ###
| ###
| 1,382,272
| ###
| ###
| ###
| 0.0 |
2016-Apr-19 Tue
| ###
| ###
| 4.8
| ###
| 1,537,578
| 3,690,187
| 87.1
| 87.1
| 0.0 |
2016-Apr-18 Mon
| 4.52
| 4.78
| 4.5
| 4.74
|
|
| 92.2
| 92.2
| 0.3 |
2016-Apr-15 Fri
| ###
| 4.5
| ###
| 4.47
| 1,043,452
| ###
| 86.0
| 86.0
| ### |
2016-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2016-Apr-13 Wed
| ###
| ###
| ###
| ###
| 399,943
| 0
| 82.0
| 82.0
| 0.0 |
2016-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2016-Apr-08 Fri
| 4.23
| 4.25
| ###
| ###
| 1,047,589
| 2,226,126
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| 4.23
| ###
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
2016-Apr-06 Wed
| ###
| 4.22
| ###
| 4.2
| 1,433,178
| ###
| ###
| ###
| ### |
2016-Apr-05 Tue
| 3.85
| 4.23
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-04 Mon
| ###
| ###
| 3.73
| 3.79
| 1,664,324
| ###
| 5.1
| 5.1
| ### |
2016-Apr-01 Fri
| ###
| ###
| 4
| 4
|
|
| 10.5
| 10.5
| 0.3 |
2016-Mar-31 Thu
| 4.24
| 4.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-30 Wed
| 4.52
| 4.53
| ###
| 4.22
| 2,462,275
| 5,577,052
| ###
| ###
| ### |
2016-Mar-29 Tue
| 4.82
| 4.82
| 4.46
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2016-Mar-24 Thu
| 4.76
| 4.82
| ###
| 4.79
|
|
| ###
| ###
| 0.3 |
2016-Mar-23 Wed
| 4.77
| 4.81
| ###
| 4.76
|
|
| ###
| ###
| ### |
2016-Mar-22 Tue
| ###
| 4.79
| ###
| 4.75
| 932,928
| ###
| ###
| ###
| ### |
2016-Mar-21 Mon
| 4.45
| ###
| 4.44
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2016-Mar-18 Fri
| ###
| ###
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2016-Mar-17 Thu
| 4.59
| ###
| 4.51
| 4.53
| 761,346
| ###
| 21.3
| 21.3
| ### |
2016-Mar-16 Wed
| 4.56
| ###
| 4.4
| 4.52
| 1,176,976
| 2,589,347
| 23.9
| 23.9
| 0.3 |
2016-Mar-15 Tue
| 4.76
| 4.77
| 4.51
| 4.53
| 1,152,221
| ###
|
|
| ### |
2016-Mar-14 Mon
| ###
| 4.81
| ###
| 4.77
|
|
| 86.9
| 86.9
| ### |
2016-Mar-11 Fri
| 4.85
| 4.85
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-10 Thu
| ###
| ###
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2016-Mar-09 Wed
| 4.59
| 4.77
| 4.47
| 4.75
| 734,547
| ###
| 90.2
| 90.2
| ### |
2016-Mar-08 Tue
| 4.59
| 4.7
| 4.51
| 4.58
| 980,183
| 4,513,742
| 42.7
| 42.7
| 0.3 |
2016-Mar-07 Mon
| ###
| 4.57
| ###
| 4.46
|
|
| 85.4
| 85.4
| 0.3 |
2016-Mar-04 Fri
| ###
| 4.51
| ###
| 4.25
| 1,412,249
| 3,184,621
| 79.0
| 79.0
| ### |
2016-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-02 Wed
| 4.23
| 4.26
| ###
| ###
| 1,560,249
| ###
| ###
| ###
| 0.0 |
2016-Mar-01 Tue
| 4.4
| 4.53
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-29 Mon
| ###
| ###
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
|