End of day Prices (full format), 600 Days for (SKI) SPARK INFRASTRUCTURE GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
| 3,751,054
| 0
| 30.3
| 30.3
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| 2.325
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2019-Aug-08 Thu
| ###
| ###
| 2.285
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| ###
| ###
| 6,481,270
| 0
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
| 2,087,486
| 0
| 87.3
| 87.3
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| ###
| ###
| 2,507,620
| 0
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| 2.4
| ###
| ###
| 5,437,884
| ###
| 80.6
| 80.6
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
| 6,502,559
| 0
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| ###
| ###
| 4,069,329
| 0
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
| 3,587,171
| 0
| 29.1
| 29.1
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2019-Jul-18 Thu
| ###
| 2.4
| ###
| ###
| 3,479,550
| ###
| 70.4
| 70.4
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
| 4,372,147
| 0
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| 2.4
| ###
| ###
| 1,724,988
| 2,069,985
| 70.8
| 70.8
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2019-Jul-12 Fri
| 2.43
| ###
| 2.41
| 2.41
| 7,877,047
| 9,491,841
| 23.7
| 23.7
| 0.2 |
2019-Jul-11 Thu
| 2.43
| 2.44
| 2.42
| 2.43
|
|
| 62.7
| 62.7
| ### |
2019-Jul-10 Wed
| 2.42
| 2.47
| 2.42
| 2.44
| 4,768,746
| 11,659,583
| 76.0
| 76.0
| 0.2 |
2019-Jul-09 Tue
| 2.43
| 2.45
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2019-Jul-08 Mon
| 2.48
| 2.485
| 2.42
| 2.43
| 6,558,357
| 16,084,370
| 17.9
| 17.9
| ### |
2019-Jul-05 Fri
| 2.5
| ###
| 2.47
| 2.47
| 4,115,058
| ###
| 19.2
| 19.2
| ### |
2019-Jul-04 Thu
| 2.5
| 2.51
| 2.49
| 2.5
|
|
| 64.0
| 64.0
| 0.2 |
2019-Jul-03 Wed
| 2.46
| 2.51
| 2.46
| 2.48
| 5,499,488
| 13,666,227
| ###
| ###
| 0.2 |
2019-Jul-02 Tue
| 2.44
| 2.48
| 2.44
| 2.47
|
|
| ###
| ###
| ### |
2019-Jul-01 Mon
| 2.44
| 2.47
| ###
| 2.44
| 9,489,582
| ###
| 67.8
| 67.8
| 0.2 |
2019-Jun-28 Fri
| 2.49
| 2.49
| 2.41
| 2.43
| 5,396,358
| 13,221,077
| 18.2
| 18.2
| ### |
2019-Jun-27 Thu
| 2.47
| 2.49
| 2.45
| 2.46
| 3,268,476
| ###
| 28.1
| 28.1
| 0.2 |
2019-Jun-26 Wed
| 2.5
| ###
| 2.48
| 2.48
| 3,198,359
| ###
| 28.6
| 28.6
| 0.2 |
2019-Jun-25 Tue
| 2.5
| 2.52
| 2.49
| 2.52
| 3,823,074
| ###
| ###
| ###
| ### |
2019-Jun-24 Mon
| 2.52
| 2.52
| 2.49
| 2.52
|
|
| 72.0
| 72.0
| ### |
2019-Jun-21 Fri
| 2.55
| 2.55
| 2.49
| 2.51
| 14,947,674
| ###
| ###
| ###
| ### |
2019-Jun-20 Thu
| 2.54
| 2.555
| 2.52
| 2.54
| 7,417,876
| ###
| 67.1
| 67.1
| ### |
2019-Jun-19 Wed
| 2.47
| 2.51
| 2.47
| 2.51
| 3,807,845
| ###
| 81.2
| 81.2
| ### |
2019-Jun-18 Tue
| 2.47
| 2.48
| 2.46
| 2.46
| 5,818,276
| 14,371,141
| ###
| ###
| 0.2 |
2019-Jun-17 Mon
| 2.48
| 2.5
| 2.445
| 2.46
|
|
| 31.6
| 31.6
| 0.2 |
2019-Jun-14 Fri
| 2.46
| 2.5
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2019-Jun-13 Thu
| 2.45
| 2.46
| 2.44
| 2.44
| 4,220,758
| 10,340,857
| ###
| ###
| 0.2 |
2019-Jun-12 Wed
| 2.43
| 2.46
| 2.42
| 2.44
| 4,499,629
| ###
| ###
| ###
| 0.2 |
2019-Jun-11 Tue
| 2.43
| 2.44
| 2.42
| 2.43
| 6,198,984
| ###
| 66.0
| 66.0
| ### |
2019-Jun-07 Fri
| 2.44
| 2.44
| ###
| 2.43
| 3,964,945
| ###
| 27.8
| 27.8
| ### |
2019-Jun-06 Thu
| ###
| 2.445
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2019-Jun-05 Wed
| ###
| 2.4
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2019-Jun-04 Tue
| ###
| 2.4
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
| 4,243,970
| 0
| 86.0
| 86.0
| 0.0 |
2019-May-31 Fri
| ###
| ###
| ###
| ###
| 2,659,888
| 0
| 79.6
| 79.6
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
| 2,479,953
| 0
| 24.9
| 24.9
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 5,242,744
| 0
| ###
| ###
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
| 2,014,849
| 0
| 74.6
| 74.6
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
| 5,610,577
| 0
| 71.0
| 71.0
| 0.0 |
2019-May-21 Tue
| ###
| ###
| 2.285
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2019-May-20 Mon
| ###
| ###
| ###
| ###
| 5,435,128
| 0
| 33.7
| 33.7
| 0.0 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2019-May-16 Thu
| 2.27
| ###
| 2.26
| ###
| 11,804,956
| ###
| 83.0
| 83.0
| 0.0 |
2019-May-15 Wed
| 2.24
| 2.27
| 2.23
| 2.26
|
|
| 73.5
| 73.5
| ### |
2019-May-14 Tue
| 2.27
| 2.29
| 2.25
| 2.25
| 3,221,729
| 7,313,324
| 28.2
| 28.2
| ### |
2019-May-13 Mon
| 2.27
| 2.29
| 2.26
| 2.28
| 2,395,327
| ###
| ###
| ###
| 0.2 |
2019-May-10 Fri
| 2.23
| 2.28
| 2.22
| 2.28
|
|
| 86.0
| 86.0
| 0.2 |
2019-May-09 Thu
| ###
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2019-May-08 Wed
| 2.23
| 2.23
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2019-May-07 Tue
| 2.22
| 2.24
| 2.21
| 2.22
| 3,014,172
| ###
| 71.8
| 71.8
| 0.2 |
2019-May-06 Mon
| 2.24
| 2.245
| 2.21
| 2.23
| 4,656,072
| ###
| 42.2
| 42.2
| ### |
2019-May-03 Fri
| 2.26
| 2.275
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2019-May-02 Thu
| 2.27
| 2.28
| 2.25
| 2.25
| 3,836,287
| ###
| 27.9
| 27.9
| ### |
2019-May-01 Wed
| 2.27
| 2.28
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2019-Apr-30 Tue
| 2.26
| 2.28
| 2.25
| 2.26
| 3,595,486
| 8,143,775
| 71.4
| 71.4
| ### |
2019-Apr-29 Mon
| 2.29
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2019-Apr-26 Fri
| 2.27
| 2.285
| ###
| 2.28
| 4,195,478
| ###
| 74.0
| 74.0
| 0.2 |
2019-Apr-24 Wed
| 2.25
| 2.26
| 2.24
| 2.26
| 4,425,855
| 9,958,173
| ###
| ###
| ### |
2019-Apr-23 Tue
| 2.21
| 2.25
| 2.21
| 2.24
| 3,310,059
| ###
| 81.3
| 81.3
| ### |
2019-Apr-18 Thu
| 2.22
| 2.23
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2019-Apr-17 Wed
| 2.24
| 2.24
| ###
| ###
| 4,304,974
| 4,821,570
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| 2.21
| 2.24
| 2.2
| 2.23
| 4,434,448
| 9,844,474
| ###
| ###
| ### |
2019-Apr-15 Mon
| 2.21
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2019-Apr-12 Fri
| ###
| 2.21
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2019-Apr-11 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| 2.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| 2.2
| 2.21
| ###
| 2.2
| 3,491,827
| ###
| 73.7
| 73.7
| 0.2 |
2019-Apr-08 Mon
| ###
| 2.22
| 2.175
| 2.2
|
|
| ###
| ###
| 0.2 |
2019-Apr-05 Fri
| 2.21
| ###
| ###
| ###
| 4,922,288
| 0
| ###
| ###
| 0.0 |
2019-Apr-04 Thu
| 2.24
| 2.25
| 2.22
| 2.22
| 3,233,725
| 7,227,375
| ###
| ###
| 0.2 |
2019-Apr-03 Wed
| 2.24
| 2.27
| 2.24
| 2.25
| 3,896,684
| 8,787,022
| ###
| ###
| ### |
2019-Apr-02 Tue
| 2.24
| 2.27
| 2.22
| 2.23
|
|
| 25.3
| 25.3
| ### |
2019-Apr-01 Mon
| 2.26
| ###
| 2.25
| 2.26
|
|
| 68.3
| 68.3
| ### |
2019-Mar-29 Fri
| 2.29
| ###
| ###
| 2.28
|
|
| ###
| ###
| 0.2 |
2019-Mar-28 Thu
| 2.27
| 2.29
| 2.26
| 2.29
| 4,445,173
| ###
| 72.5
| 72.5
| ### |
2019-Mar-27 Wed
| 2.27
| 2.28
| 2.26
| 2.28
| 4,015,158
| ###
| ###
| ###
| 0.2 |
2019-Mar-26 Tue
| 2.23
| 2.29
| ###
| 2.28
|
|
| ###
| ###
| 0.2 |
2019-Mar-25 Mon
| 2.23
| 2.25
| 2.22
| 2.22
|
|
| 39.0
| 39.0
| 0.2 |
2019-Mar-22 Fri
| 2.22
| 2.26
| 2.2
| 2.24
|
|
| 79.7
| 79.7
| ### |
2019-Mar-21 Thu
| ###
| 2.22
| ###
| 2.2
| 7,012,679
| 7,784,073
| 76.1
| 76.1
| 0.2 |
2019-Mar-20 Wed
| 2.22
| 2.23
| ###
| 2.2
|
|
| 28.0
| 28.0
| 0.2 |
2019-Mar-19 Tue
| 2.23
| 2.27
| 2.21
| 2.23
| 6,321,355
| ###
| ###
| ###
| ### |
2019-Mar-18 Mon
| 2.24
| 2.26
| 2.22
| 2.23
| 4,675,284
| ###
| 29.1
| 29.1
| ### |
2019-Mar-15 Fri
| 2.25
| 2.28
| 2.24
| 2.24
| 5,372,143
| 12,141,043
| 28.6
| 28.6
| ### |
2019-Mar-14 Thu
| 2.25
| ###
| 2.23
| 2.24
| 4,113,027
| 4,586,025
| ###
| ###
| ### |
2019-Mar-13 Wed
| 2.25
| 2.275
| 2.24
| 2.26
| 14,255,881
| 32,182,651
| ###
| ###
| ### |
2019-Mar-12 Tue
| 2.26
| 2.29
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2019-Mar-11 Mon
| 2.28
| 2.29
| 2.25
| 2.25
| 4,802,825
| ###
| 22.7
| 22.7
| ### |
2019-Mar-08 Fri
| 2.29
| ###
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2019-Mar-07 Thu
| ###
| ###
| 2.28
| 2.29
|
|
| 26.8
| 26.8
| ### |
2019-Mar-06 Wed
| 2.28
| ###
| ###
| 2.29
|
|
| 69.7
| 69.7
| ### |
2019-Mar-05 Tue
| 2.27
| 2.29
| 2.26
| 2.27
|
|
| 72.5
| 72.5
| 0.2 |
2019-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| ###
| ###
| ###
| ###
| 4,755,857
| 0
| 76.4
| 76.4
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| 2.41
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
| 3,861,225
| 0
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
| 7,728,226
| 0
| 72.3
| 72.3
| 0.0 |
2019-Feb-21 Thu
| 2.29
| ###
| 2.26
| ###
| 7,052,543
| 7,969,373
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| 2.29
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| 2.27
| 2.28
| 2.26
| 2.27
| 4,363,487
| ###
| 71.3
| 71.3
| 0.2 |
2019-Feb-18 Mon
| 2.26
| 2.27
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2019-Feb-15 Fri
| 2.24
| 2.255
| 2.22
| 2.24
| 4,123,784
| ###
| ###
| ###
| ### |
2019-Feb-14 Thu
| 2.23
| 2.25
| 2.22
| 2.24
|
|
| ###
| ###
| ### |
2019-Feb-13 Wed
| 2.26
| 2.28
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2019-Feb-11 Mon
| 2.4
| 2.41
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2019-Feb-08 Fri
| 2.51
| 2.51
| 2.51
| 2.51
| 0
|
|
|
| ### |
2019-Feb-07 Thu
| 2.51
| 2.51
| 2.51
| 2.51
| 0
|
|
|
| ### |
2019-Feb-06 Wed
| 2.51
| 2.52
| 2.485
| 2.51
| 2,098,549
| ###
| ###
| ###
| ### |
2019-Feb-04 Mon
| 2.47
| 2.51
| 2.44
| 2.51
| 3,400,250
| ###
| 85.3
| 85.3
| ### |
2019-Feb-01 Fri
| 2.42
| 2.48
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2019-Jan-31 Thu
| 2.47
| 2.47
| 2.4
| 2.41
| 4,406,948
| ###
| ###
| ###
| 0.2 |
2019-Jan-30 Wed
| 2.46
| 2.48
| 2.43
| 2.46
| 3,520,073
| 8,641,779
| ###
| ###
| 0.2 |
2019-Jan-29 Tue
| 2.43
| 2.45
| 2.42
| 2.45
|
|
| 81.4
| 81.4
| 0.2 |
2019-Jan-25 Fri
| ###
| 2.44
| ###
| 2.43
|
|
| 81.5
| 81.5
| ### |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
| 2,920,525
| 0
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2019-Jan-04 Fri
| 2.2
| 2.25
| ###
| 2.25
|
|
| ###
| ###
| ### |
2019-Jan-03 Thu
| ###
| 2.22
| ###
| ###
| 2,783,072
| ###
| 68.0
| 68.0
| 0.0 |
2019-Jan-02 Wed
| ###
| 2.21
| ###
| ###
| 2,143,189
| 2,368,223
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| 2.24
| 2.25
| 2.21
| 2.23
|
|
| ###
| ###
| ### |
2018-Dec-27 Thu
| ###
| 2.23
| ###
| 2.23
|
|
| 85.9
| 85.9
| ### |
2018-Dec-20 Thu
| 2.24
| 2.27
| 2.23
| 2.23
| 5,167,054
| 11,625,871
| 40.6
| 40.6
| ### |
2018-Dec-19 Wed
| 2.25
| 2.255
| 2.23
| 2.25
| 4,314,753
| ###
| 71.6
| 71.6
| ### |
2018-Dec-14 Fri
| 2.27
| 2.285
| 2.26
| 2.27
| 3,721,374
| 8,456,822
| ###
| ###
| 0.2 |
2018-Dec-13 Thu
| ###
| ###
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2018-Dec-12 Wed
| 2.29
| ###
| 2.28
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| 2.24
| 2.29
| 6,332,457
| 7,092,351
| 30.1
| 30.1
| ### |
2018-Dec-10 Mon
| ###
| ###
| 2.28
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
| 3,107,486
| 0
| 85.2
| 85.2
| 0.0 |
2018-Dec-05 Wed
| 2.28
| ###
| 2.28
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
| 10,714,845
| 0
| 21.7
| 21.7
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
| 7,138,179
| 0
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| 2.29
| ###
| 2.29
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2018-Nov-09 Fri
| 2.28
| ###
| 2.27
| 2.28
| 2,344,070
| ###
| ###
| ###
| 0.2 |
2018-Nov-08 Thu
| ###
| ###
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
2018-Nov-07 Wed
| 2.28
| ###
| 2.27
| 2.28
| 3,099,685
| 3,518,142
| 65.2
| 65.2
| 0.2 |
2018-Nov-06 Tue
| 2.23
| 2.28
| 2.23
| 2.28
| 1,522,473
| 3,433,176
| 86.0
| 86.0
| 0.2 |
2018-Nov-05 Mon
| 2.25
| 2.26
| 2.23
| 2.23
|
|
| 29.8
| 29.8
| ### |
2018-Nov-02 Fri
| 2.25
| 2.26
| 2.24
| 2.26
|
|
| ###
| ###
| ### |
2018-Nov-01 Thu
| 2.27
| ###
| 2.27
| 2.29
| 4,330,780
| ###
| ###
| ###
| ### |
2018-Oct-31 Wed
| 2.28
| ###
| 2.27
| ###
| 2,306,779
| ###
| 72.6
| 72.6
| 0.0 |
2018-Oct-30 Tue
| 2.26
| ###
| 2.26
| ###
| 2,605,751
| ###
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| 2.2
| 2.285
| ###
| 2.28
| 5,112,429
| 5,840,950
| ###
| ###
| 0.2 |
2018-Oct-26 Fri
| ###
| 2.21
| ###
| 2.21
| 3,558,880
| ###
| 82.1
| 82.1
| 0.2 |
2018-Oct-25 Thu
| ###
| 2.22
| ###
| 2.2
| 5,642,478
| 6,263,150
| ###
| ###
| 0.2 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
| 3,294,240
| 0
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| 2.21
| ###
| ###
| ###
| 3,580,380
| 0
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| 2.21
| 2.23
| ###
| 2.22
|
|
| 77.0
| 77.0
| 0.2 |
2018-Oct-19 Fri
| 2.2
| 2.22
| ###
| 2.22
| 3,059,775
| 3,396,350
| 76.5
| 76.5
| 0.2 |
2018-Oct-18 Thu
| ###
| 2.21
| ###
| 2.21
| 3,612,120
| ###
| ###
| ###
| 0.2 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
| 1,820,826
| 0
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
| 3,499,477
| 0
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| 2.22
| 2.23
| ###
| ###
| 3,777,947
| ###
| 13.1
| 13.1
| 0.0 |
2018-Oct-11 Thu
| 2.23
| 2.26
| 2.22
| 2.23
|
|
| 83.0
| 83.0
| ### |
2018-Oct-10 Wed
| 2.27
| 2.28
| ###
| 2.24
|
|
| 22.4
| 22.4
| ### |
2018-Oct-09 Tue
| 2.26
| 2.28
| 2.255
| 2.27
|
|
| 84.7
| 84.7
| 0.2 |
2018-Oct-08 Mon
| 2.26
| ###
| 2.26
| 2.28
| 3,283,822
| ###
| 85.7
| 85.7
| 0.2 |
2018-Oct-05 Fri
| 2.25
| 2.28
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
2018-Oct-04 Thu
| 2.25
| 2.28
| 2.25
| 2.26
|
|
| 74.5
| 74.5
| ### |
2018-Oct-03 Wed
| 2.24
| 2.27
| 2.23
| 2.26
|
|
| 75.8
| 75.8
| ### |
2018-Oct-02 Tue
| 2.23
| 2.26
| 2.2
| 2.24
| 3,518,448
| ###
| 80.5
| 80.5
| ### |
2018-Oct-01 Mon
| 2.22
| 2.27
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2018-Sep-28 Fri
| ###
| 2.25
| ###
| 2.24
| 4,630,377
| 5,209,174
| ###
| ###
| ### |
2018-Sep-27 Thu
| 2.21
| 2.21
| ###
| ###
| 5,645,573
| 6,238,358
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| 2.21
| 2.24
| 2.2
| 2.21
|
|
| 72.6
| 72.6
| 0.2 |
2018-Sep-25 Tue
| 2.24
| 2.25
| 2.21
| 2.21
|
|
| 22.7
| 22.7
| 0.2 |
2018-Sep-24 Mon
| 2.22
| 2.26
| 2.22
| 2.24
|
|
| 77.3
| 77.3
| ### |
2018-Sep-21 Fri
| 2.28
| 2.28
| 2.21
| 2.21
| 15,505,329
| ###
| ###
| ###
| 0.2 |
2018-Sep-20 Thu
| 2.27
| 2.28
| 2.26
| 2.28
| 5,763,375
| ###
| 74.1
| 74.1
| 0.2 |
2018-Sep-19 Wed
| 2.28
| 2.29
| 2.26
| 2.27
|
|
| 27.8
| 27.8
| 0.2 |
2018-Sep-18 Tue
| 2.28
| ###
| 2.27
| 2.28
|
|
| 75.5
| 75.5
| 0.2 |
2018-Sep-17 Mon
| 2.28
| 2.28
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2018-Sep-14 Fri
| 2.27
| 2.28
| 2.26
| 2.27
|
|
| 63.5
| 63.5
| 0.2 |
2018-Sep-13 Thu
| 2.29
| ###
| 2.26
| 2.27
| 2,335,023
| 2,638,575
| ###
| ###
| 0.2 |
2018-Sep-12 Wed
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| 2.29
| ###
| 2,123,648
| 2,431,576
| 75.1
| 75.1
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| 2.29
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2018-Sep-07 Fri
| 2.26
| 2.29
| 2.26
| 2.29
| 2,140,154
| 4,868,850
| 81.4
| 81.4
| ### |
2018-Sep-06 Thu
| 2.28
| ###
| 2.26
| 2.27
|
|
| 41.1
| 41.1
| 0.2 |
2018-Sep-05 Wed
| ###
| ###
| 2.27
| 2.29
| 6,655,840
| 7,554,378
| ###
| ###
| ### |
2018-Sep-04 Tue
| ###
| ###
| ###
| ###
| 2,998,625
| 0
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| 2.4
| ###
| ###
| 2.4
| 1,964,987
| 0
| 76.7
| 76.7
| ### |
2018-Aug-31 Fri
| 2.42
| 2.43
| ###
| 2.4
| 4,053,548
| ###
| 26.4
| 26.4
| ### |
2018-Aug-30 Thu
| 2.42
| 2.43
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2018-Aug-29 Wed
| 2.44
| 2.44
| 2.42
| 2.43
|
|
| 27.4
| 27.4
| ### |
2018-Aug-28 Tue
| 2.4
| 2.43
| 2.4
| 2.43
| 4,249,920
| 10,263,556
| ###
| ###
| ### |
2018-Aug-27 Mon
| 2.4
| 2.41
| ###
| 2.4
| 2,724,385
| 3,282,883
| 67.8
| 67.8
| ### |
2018-Aug-24 Fri
| 2.41
| 2.41
| ###
| 2.41
|
|
| 73.0
| 73.0
| 0.2 |
2018-Aug-23 Thu
| ###
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| 2.4
| ###
| 2.4
| 1,976,750
| ###
| ###
| ###
| ### |
2018-Aug-21 Tue
| 2.42
| 2.42
| 2.385
| 2.4
|
|
| 27.8
| 27.8
| ### |
2018-Aug-20 Mon
| 2.4
| 2.44
| ###
| 2.41
| 2,166,677
| 2,643,345
| 75.7
| 75.7
| 0.2 |
2018-Aug-17 Fri
| ###
| 2.4
| ###
| ###
| 2,247,049
| 2,696,458
| 74.3
| 74.3
| 0.0 |
2018-Aug-16 Thu
| ###
| 2.4
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
| 2,702,228
| 0
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2018-Aug-13 Mon
| 2.29
| ###
| 2.285
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2018-Aug-09 Thu
| ###
| ###
| 2.27
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
| 3,047,586
| 0
| 23.0
| 23.0
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
| 5,877,175
| 0
| 85.9
| 85.9
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| 2.285
| 2.29
|
|
| 21.8
| 21.8
| ### |
2018-Aug-02 Thu
| ###
| ###
| 2.29
| ###
| 3,309,646
| 3,789,544
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| 2.28
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2018-Jul-30 Mon
| 2.29
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| 2.27
| ###
| 2.25
| 2.29
| 2,652,257
| 2,983,789
| ###
| ###
| ### |
2018-Jul-26 Thu
| 2.24
| 2.26
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2018-Jul-25 Wed
| 2.25
| 2.26
| 2.23
| 2.25
|
|
| 71.2
| 71.2
| ### |
2018-Jul-24 Tue
| 2.25
| 2.275
| 2.24
| 2.26
| 1,803,155
| 4,070,622
| ###
| ###
| ### |
2018-Jul-23 Mon
| 2.27
| 2.28
| 2.23
| 2.25
|
|
| 30.7
| 30.7
| ### |
2018-Jul-20 Fri
| 2.26
| 2.285
| 2.25
| 2.27
| 1,920,271
| ###
| 71.8
| 71.8
| 0.2 |
2018-Jul-19 Thu
| 2.23
| 2.25
| 2.22
| 2.25
| 3,115,275
| ###
| ###
| ###
| ### |
2018-Jul-18 Wed
| 2.24
| 2.25
| 2.21
| 2.23
|
|
| ###
| ###
| ### |
2018-Jul-17 Tue
| 2.2
| 2.25
| 2.2
| 2.24
| 5,559,949
| 12,370,886
| ###
| ###
| ### |
2018-Jul-16 Mon
| 2.22
| 2.24
| 2.21
| 2.24
|
|
| 83.4
| 83.4
| ### |
2018-Jul-13 Fri
| ###
| 2.23
| 2.185
| 2.21
|
|
| 80.1
| 80.1
| 0.2 |
2018-Jul-12 Thu
| 2.2
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| 2.25
| 2.25
| 4,709,672
| 5,298,381
| ###
| ###
| ### |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2018-Jul-06 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| 2.345
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| ###
| ###
| 2,212,742
| 0
| 77.7
| 77.7
| 0.0 |
2018-Jul-03 Tue
| ###
| ###
| ###
| ###
| 3,436,646
| 0
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2018-Jun-29 Fri
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2018-Jun-28 Thu
| 2.29
| ###
| 2.29
| ###
| 2,518,022
| ###
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| 2.29
| ###
| 1,818,954
| ###
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| 2.29
| ###
| 3,524,983
| ###
| 75.7
| 75.7
| 0.0 |
2018-Jun-25 Mon
| 2.27
| ###
| 2.26
| ###
| 2,397,578
| ###
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| 2.28
| ###
| ###
| 2.27
| 2,649,028
| 0
| ###
| ###
| 0.2 |
2018-Jun-21 Thu
| ###
| ###
| 2.285
| 2.29
|
|
| 13.3
| 13.3
| ### |
2018-Jun-20 Wed
| ###
| ###
| 2.29
| ###
| 2,570,022
| 2,942,675
| 29.3
| 29.3
| 0.0 |
2018-Jun-19 Tue
| ###
| 2.345
| 2.29
| 2.29
| 5,765,549
| 13,361,659
| 22.5
| 22.5
| ### |
2018-Jun-18 Mon
| ###
| 2.345
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2018-Jun-15 Fri
| 2.28
| 2.325
| 2.27
| ###
| 10,889,974
| ###
| 79.4
| 79.4
| 0.0 |
2018-Jun-14 Thu
| 2.23
| 2.28
| 2.225
| 2.27
|
|
| 84.2
| 84.2
| 0.2 |
2018-Jun-13 Wed
| ###
| 2.25
| ###
| 2.23
| 11,179,643
| ###
| ###
| ###
| ### |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| 2.185
| ###
| ###
| 2,539,545
| 2,774,452
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
| 2,896,685
| 0
| 75.0
| 75.0
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| ###
| ###
| 5,143,545
| 0
| 78.8
| 78.8
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2018-Jun-01 Fri
| 2.2
| 2.2
| ###
| ###
| 3,794,583
| 4,174,041
| 24.2
| 24.2
| 0.0 |
2018-May-31 Thu
| 2.25
| 2.25
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2018-May-30 Wed
| ###
| 2.25
| ###
| 2.24
| 4,542,026
| 5,109,779
| ###
| ###
| ### |
2018-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2018-May-28 Mon
| 2.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-25 Fri
| 2.21
| ###
| ###
| ###
| 4,650,080
| 0
| ###
| ###
| 0.0 |
2018-May-24 Thu
| 2.23
| 2.26
| 2.21
| 2.22
| 3,034,543
| ###
| ###
| ###
| 0.2 |
2018-May-23 Wed
| 2.23
| 2.26
| 2.22
| 2.25
| 4,149,853
| 9,295,670
| 80.8
| 80.8
| ### |
2018-May-22 Tue
| 2.21
| 2.23
| 2.185
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-May-21 Mon
| ###
| 2.23
| ###
| 2.22
| 4,011,229
| 4,472,520
| 86.8
| 86.8
| 0.2 |
2018-May-18 Fri
| ###
| 2.175
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2018-May-17 Thu
| ###
| ###
| 2.125
| ###
| 6,241,827
| 6,631,941
| ###
| ###
| 0.0 |
2018-May-16 Wed
| 2.22
| 2.22
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2018-May-15 Tue
| ###
| ###
| 2.225
| 2.23
|
|
| 11.4
| 11.4
| ### |
2018-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
| 2,281,457
| 0
| 70.5
| 70.5
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2018-May-08 Tue
| ###
| ###
| ###
| ###
| 3,333,250
| 0
| ###
| ###
| 0.0 |
2018-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2018-May-04 Fri
| ###
| ###
| ###
| ###
| 2,458,758
| 0
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| ###
| ###
| ###
| 4,704,456
| 0
| ###
| ###
| 0.0 |
2018-May-02 Wed
| ###
| ###
| ###
| ###
| 4,517,485
| 0
| 71.2
| 71.2
| 0.0 |
2018-May-01 Tue
| ###
| ###
| ###
| ###
| 4,130,558
| 0
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2018-Apr-27 Fri
| 2.28
| ###
| 2.28
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2018-Apr-26 Thu
| 2.29
| ###
| 2.27
| 2.27
|
|
| 26.8
| 26.8
| 0.2 |
2018-Apr-24 Tue
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2018-Apr-23 Mon
| ###
| ###
| 2.28
| 2.29
| 2,107,257
| 2,402,272
| ###
| ###
| ### |
2018-Apr-20 Fri
| 2.29
| ###
| 2.29
| ###
| 3,345,429
| ###
| 79.4
| 79.4
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| 2.28
| ###
| 3,065,571
| 3,494,750
| 32.1
| 32.1
| 0.0 |
2018-Apr-18 Wed
| 2.26
| ###
| 2.26
| 2.29
|
|
| ###
| ###
| ### |
2018-Apr-17 Tue
| 2.28
| 2.29
| 2.25
| 2.26
|
|
| 27.7
| 27.7
| ### |
2018-Apr-16 Mon
| 2.25
| 2.29
| 2.25
| 2.27
| 3,227,280
| 7,325,925
| ###
| ###
| 0.2 |
2018-Apr-13 Fri
| 2.26
| 2.29
| 2.255
| 2.26
|
|
| 65.3
| 65.3
| ### |
2018-Apr-12 Thu
| 2.27
| 2.29
| 2.25
| 2.27
| 2,238,225
| 5,080,770
| ###
| ###
| 0.2 |
2018-Apr-11 Wed
| ###
| ###
| 2.26
| 2.28
|
|
| 18.3
| 18.3
| 0.2 |
2018-Apr-10 Tue
| ###
| ###
| ###
| ###
| 2,220,772
| 0
| 74.9
| 74.9
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| ###
| ###
| 2,198,187
| 0
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2018-Apr-03 Tue
| ###
| ###
| ###
| ###
| 2,970,473
| 0
| 31.1
| 31.1
| 0.0 |
2018-Mar-29 Thu
| ###
| 2.43
| ###
| ###
| 4,841,947
| ###
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| ###
| 2.41
| ###
| ###
| 2,511,572
| 3,026,444
| 89.0
| 89.0
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
| 3,616,189
| 0
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
| 3,574,125
| 0
| 69.0
| 69.0
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
| 4,298,051
| 0
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
| 3,842,370
| 0
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
| 2,352,655
| 0
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
| 6,843,625
| 0
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| 2.29
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| 2.25
| ###
| 3,558,754
| ###
| 37.3
| 37.3
| 0.0 |
2018-Mar-06 Tue
| 2.28
| ###
| 2.28
| ###
| 3,521,420
| ###
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| 2.25
| 2.26
| 4,292,159
| 4,828,678
| 17.7
| 17.7
| ### |
2018-Mar-02 Fri
| ###
| 2.42
| ###
| 2.41
| 3,336,170
| ###
| ###
| ###
| 0.2 |
2018-Mar-01 Thu
| 2.41
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| ###
| 2.41
| ###
| 2.41
|
|
| 76.3
| 76.3
| 0.2 |
2018-Feb-27 Tue
| 2.43
| 2.44
| ###
| 2.41
| 9,766,227
| ###
| ###
| ###
| 0.2 |
2018-Feb-26 Mon
| 2.43
| 2.5
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2018-Feb-23 Fri
| ###
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2018-Feb-22 Thu
| ###
| ###
| 2.29
| ###
| 2,905,373
| 3,326,652
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| ###
| 2.4
| ###
| ###
| 2,764,681
| ###
| 72.8
| 72.8
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| 2.26
| ###
| 2.26
| ###
| 2,484,523
| ###
| 85.2
| 85.2
| 0.0 |
2018-Feb-15 Thu
| 2.23
| 2.26
| 2.225
| 2.25
| 4,183,481
| 9,381,456
| 71.3
| 71.3
| ### |
2018-Feb-14 Wed
| 2.26
| 2.28
| 2.23
| 2.23
|
|
| 27.9
| 27.9
| ### |
2018-Feb-13 Tue
| ###
| 2.26
| 2.185
| 2.26
| 4,734,323
| ###
| 87.6
| 87.6
| ### |
2018-Feb-12 Mon
| 2.25
| 2.26
| ###
| 2.2
| 4,800,072
| 5,424,081
| 21.8
| 21.8
| 0.2 |
2018-Feb-09 Fri
| 2.22
| 2.28
| ###
| 2.26
|
|
| ###
| ###
| ### |
2018-Feb-08 Thu
| 2.26
| 2.27
| 2.24
| 2.24
| 4,690,129
| 10,576,240
| 28.1
| 28.1
| ### |
2018-Feb-07 Wed
| 2.28
| 2.29
| 2.26
| 2.27
| 4,332,384
| 9,856,173
| ###
| ###
| 0.2 |
2018-Feb-06 Tue
| 2.28
| 2.29
| 2.24
| 2.27
|
|
| 56.3
| 56.3
| 0.2 |
2018-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 49.8
| 49.8
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 2.29
| ###
| 2.28
| ###
| 6,356,187
| 7,246,053
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| 2.28
| ###
| 5,486,942
| ###
| 77.5
| 77.5
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| 2.325
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
| 6,522,079
| 0
| 28.1
| 28.1
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
| 6,966,754
| 0
| 35.9
| 35.9
| 0.0 |
2018-Jan-19 Fri
| 2.41
| 2.42
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2018-Jan-18 Thu
| 2.4
| 2.43
| ###
| 2.42
| 4,459,121
| ###
| ###
| ###
| 0.2 |
2018-Jan-17 Wed
| ###
| 2.4
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2018-Jan-16 Tue
| 2.4
| 2.4
| ###
| ###
| 2,719,679
| ###
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| 2.4
| 2.425
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2018-Jan-12 Fri
| 2.41
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| 2.42
| 2.43
| 2.41
| 2.41
| 2,865,184
| 6,933,745
| 35.8
| 35.8
| 0.2 |
2018-Jan-02 Tue
| 2.5
| 2.53
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2017-Dec-29 Fri
| 2.52
| 2.53
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2017-Dec-28 Thu
| 2.53
| 2.54
| 2.5
| 2.53
| 1,990,578
| 5,016,256
| ###
| ###
| ### |
2017-Dec-27 Wed
| 2.5
| 2.54
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2017-Dec-22 Fri
| 2.55
| 2.56
| 2.5
| 2.52
| 4,703,249
| ###
| 18.6
| 18.6
| ### |
2017-Dec-21 Thu
| 2.53
| 2.54
| 2.51
| 2.52
|
|
| 23.8
| 23.8
| ### |
2017-Dec-20 Wed
| 2.57
| 2.58
| 2.55
| 2.57
| 2,961,740
| ###
| 63.4
| 63.4
| ### |
2017-Dec-19 Tue
| ###
| ###
| 2.58
| 2.58
|
|
| 27.7
| 27.7
| 0.2 |
2017-Dec-18 Mon
| ###
| ###
| 2.57
| 2.59
| 6,303,324
| 8,099,771
| 32.7
| 32.7
| 0.2 |
2017-Dec-15 Fri
| ###
| ###
| 2.57
| ###
| 7,508,289
| 9,648,151
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| 2.72
| 2.74
| 2.71
| 2.72
|
|
| 65.8
| 65.8
| 0.2 |
2017-Dec-07 Thu
| ###
| 2.725
| ###
| 2.71
| 3,268,324
| ###
| ###
| ###
| ### |
2017-Dec-06 Wed
| ###
| ###
| 2.655
| ###
| 4,231,170
| 5,616,878
| 75.2
| 75.2
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| 2.585
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
| 4,068,546
| 0
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| 2.59
| 2.59
| 3,692,387
| 4,781,641
| 21.1
| 21.1
| 0.2 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
| 3,091,558
| 0
| 78.1
| 78.1
| 0.0 |
2017-Nov-24 Fri
| 2.57
| 2.59
| 2.54
| 2.58
|
|
| 72.3
| 72.3
| 0.2 |
2017-Nov-23 Thu
| ###
| ###
| 2.54
| 2.57
|
|
| 26.2
| 26.2
| ### |
2017-Nov-22 Wed
| 2.59
| ###
| 2.58
| 2.59
| 5,331,377
| 6,877,476
| ###
| ###
| 0.2 |
2017-Nov-21 Tue
| 2.58
| 2.59
| 2.56
| 2.59
| 2,886,058
| ###
| ###
| ###
| 0.2 |
2017-Nov-20 Mon
| ###
| ###
| 2.545
| 2.57
|
|
| ###
| ###
| ### |
2017-Nov-17 Fri
| ###
| 2.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| 2.655
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| ###
| 2.71
| ###
| ###
| 2,750,752
| ###
| 70.7
| 70.7
| 0.0 |
2017-Nov-09 Thu
| ###
| 2.71
| ###
| ###
| 3,453,987
| 4,680,152
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
| 3,834,128
| 0
| 31.7
| 31.7
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2017-Nov-06 Mon
| ###
| ###
| ###
| ###
| 2,945,021
| 0
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| ###
| 2.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| ###
| ###
| 2.58
| ###
| 3,363,440
| ###
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| 2.54
| ###
| 2.54
| ###
| 3,953,558
| ###
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| 2.56
| 2.58
| 2.54
| 2.54
| 3,634,123
| 9,303,354
| ###
| ###
| ### |
2017-Oct-30 Mon
| 2.58
| 2.59
| 2.55
| 2.55
|
|
| 28.2
| 28.2
| 0.2 |
2017-Oct-27 Fri
| 2.58
| 2.58
| 2.54
| 2.57
| 3,378,251
| 8,648,322
| 32.9
| 32.9
| ### |
2017-Oct-26 Thu
| 2.59
| 2.59
| 2.57
| 2.57
| 2,052,685
| 5,295,927
| 27.1
| 27.1
| ### |
2017-Oct-25 Wed
| 2.58
| 2.59
| 2.56
| 2.57
|
|
| ###
| ###
| ### |
2017-Oct-24 Tue
| 2.57
| ###
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2017-Oct-23 Mon
| ###
| ###
| ###
| 2.57
|
|
| 18.1
| 18.1
| ### |
2017-Oct-20 Fri
| 2.58
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| 2.58
| ###
| 2.57
| 2.57
| 4,039,087
| 5,190,226
| 30.7
| 30.7
| ### |
2017-Oct-18 Wed
| 2.57
| ###
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2017-Oct-17 Tue
| 2.55
| 2.59
| ###
| 2.57
| 2,232,320
| 2,890,854
| 75.9
| 75.9
| ### |
2017-Oct-16 Mon
| 2.53
| 2.585
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2017-Oct-13 Fri
| 2.55
| 2.56
| 2.52
| 2.53
| 2,877,686
| 7,309,322
| 22.1
| 22.1
| ### |
2017-Oct-12 Thu
| 2.5
| 2.54
| 2.49
| 2.54
|
|
| 80.8
| 80.8
| ### |
2017-Oct-11 Wed
| 2.44
| ###
| 2.44
| 2.5
| 4,335,721
| 5,289,579
| ###
| ###
| 0.2 |
2017-Oct-10 Tue
| 2.44
| 2.47
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2017-Oct-09 Mon
| 2.46
| 2.49
| 2.45
| 2.45
| 2,378,879
| ###
| 30.1
| 30.1
| 0.2 |
2017-Oct-06 Fri
| 2.47
| 2.485
| 2.455
| 2.46
| 2,369,777
| 5,853,349
| ###
| ###
| 0.2 |
2017-Oct-05 Thu
| 2.49
| 2.51
| 2.445
| 2.46
| 3,322,980
| 8,232,682
| ###
| ###
| 0.2 |
2017-Oct-04 Wed
| 2.52
| 2.55
| 2.5
| 2.5
| 4,323,473
| ###
| 26.9
| 26.9
| 0.2 |
2017-Oct-03 Tue
| 2.54
| 2.54
| 2.51
| 2.53
|
|
| 35.1
| 35.1
| ### |
2017-Oct-02 Mon
| 2.52
| 2.57
| 2.52
| 2.54
| 1,493,540
| 3,801,059
| 74.8
| 74.8
| ### |
2017-Sep-29 Fri
| 2.49
| 2.54
| 2.47
| 2.52
| 3,063,747
| 7,674,686
| ###
| ###
| ### |
2017-Sep-28 Thu
| 2.48
| 2.51
| 2.47
| 2.5
| 2,715,484
| 6,761,555
| ###
| ###
| 0.2 |
2017-Sep-27 Wed
| 2.47
| 2.49
| 2.46
| 2.47
| 2,898,078
| 7,172,743
| ###
| ###
| ### |
2017-Sep-26 Tue
| 2.47
| 2.49
| 2.46
| 2.48
|
|
| 77.1
| 77.1
| 0.2 |
2017-Sep-25 Mon
| 2.43
| 2.47
| 2.42
| 2.45
| 2,543,585
| ###
| ###
| ###
| 0.2 |
2017-Sep-22 Fri
| 2.44
| 2.44
| 2.41
| 2.42
|
|
| 24.2
| 24.2
| 0.2 |
2017-Sep-21 Thu
| 2.47
| 2.47
| 2.4
| 2.42
|
|
| 19.7
| 19.7
| 0.2 |
2017-Sep-20 Wed
| 2.47
| 2.49
| 2.46
| 2.48
| 3,259,328
| ###
| ###
| ###
| 0.2 |
2017-Sep-19 Tue
| 2.46
| 2.49
| 2.45
| 2.47
| 4,941,482
| ###
| ###
| ###
| ### |
2017-Sep-18 Mon
| 2.47
| 2.51
| 2.44
| 2.46
|
|
| 29.9
| 29.9
| 0.2 |
2017-Sep-15 Fri
| 2.51
| 2.52
| 2.45
| 2.46
| 5,056,227
| 12,564,724
| 17.6
| 17.6
| 0.2 |
2017-Sep-14 Thu
| 2.53
| 2.54
| ###
| 2.51
|
|
| 24.1
| 24.1
| ### |
2017-Sep-13 Wed
| 2.57
| 2.58
| 2.53
| 2.54
| 4,401,457
| 11,245,722
| 23.3
| 23.3
| ### |
2017-Sep-12 Tue
| 2.58
| 2.58
| 2.55
| 2.57
|
|
| 30.4
| 30.4
| ### |
2017-Sep-11 Mon
| 2.58
| ###
| 2.57
| 2.58
| 2,772,884
| 3,563,155
| 68.9
| 68.9
| 0.2 |
2017-Sep-08 Fri
| 2.58
| ###
| 2.57
| 2.57
| 1,728,121
| ###
| 31.0
| 31.0
| ### |
2017-Sep-07 Thu
| 2.58
| ###
| 2.56
| 2.57
| 3,498,922
| 4,478,620
| 31.4
| 31.4
| ### |
2017-Sep-06 Wed
| 2.56
| ###
| 2.555
| 2.56
|
|
| 65.6
| 65.6
| 0.2 |
2017-Sep-05 Tue
| ###
| ###
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
2017-Sep-04 Mon
| 2.71
| 2.71
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2017-Sep-01 Fri
| 2.7
| 2.72
| ###
| 2.72
| 5,477,540
| 7,449,454
| ###
| ###
| 0.2 |
2017-Aug-31 Thu
| ###
| 2.7
| ###
| 2.7
| 4,197,646
| 5,666,822
| 75.2
| 75.2
| 0.2 |
2017-Aug-30 Wed
| ###
| ###
| 2.59
| ###
| 5,164,583
| ###
| 80.3
| 80.3
| 0.0 |
2017-Aug-29 Tue
| 2.58
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| 2.59
| ###
| 2.58
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2017-Aug-25 Fri
| ###
| ###
| 2.58
| 2.58
| 6,387,259
| ###
| ###
| ###
| 0.2 |
2017-Aug-24 Thu
| 2.57
| ###
| ###
| ###
| 4,015,927
| 0
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| ###
| ###
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2017-Aug-22 Tue
| 2.55
| ###
| 2.51
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2017-Aug-21 Mon
| 2.5
| 2.55
| 2.48
| 2.55
|
|
| 87.5
| 87.5
| 0.2 |
2017-Aug-18 Fri
| 2.48
| 2.53
| 2.48
| 2.52
| 4,882,179
| 12,229,858
| ###
| ###
| ### |
2017-Aug-17 Thu
| 2.52
| 2.53
| 2.48
| 2.5
| 5,995,676
| ###
| 25.9
| 25.9
| 0.2 |
2017-Aug-16 Wed
| 2.5
| 2.52
| 2.48
| 2.51
|
|
| 72.2
| 72.2
| ### |
2017-Aug-15 Tue
| 2.49
| 2.5
| 2.475
| 2.5
| 3,128,044
| ###
| 73.4
| 73.4
| 0.2 |
2017-Aug-14 Mon
| 2.48
| 2.49
| 2.46
| 2.47
| 7,338,541
| 18,162,888
| 29.8
| 29.8
| ### |
2017-Aug-11 Fri
| 2.46
| 2.49
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2017-Aug-10 Thu
| 2.48
| 2.51
| 2.47
| 2.48
|
|
| 75.6
| 75.6
| 0.2 |
2017-Aug-09 Wed
| 2.5
| 2.51
| 2.46
| 2.48
|
|
| 23.5
| 23.5
| 0.2 |
2017-Aug-08 Tue
| 2.51
| 2.51
| 2.47
| 2.48
| 7,955,082
| 19,808,154
| ###
| ###
| 0.2 |
2017-Aug-07 Mon
| 2.53
| 2.53
| 2.5
| 2.51
| 2,766,189
| ###
| ###
| ###
| ### |
2017-Aug-04 Fri
| 2.51
| 2.54
| 2.5
| 2.51
| 6,996,685
| 17,631,646
| ###
| ###
| ### |
2017-Aug-03 Thu
| 2.49
| 2.525
| 2.49
| 2.5
| 4,368,976
| ###
| ###
| ###
| 0.2 |
2017-Aug-02 Wed
| 2.52
| 2.52
| 2.5
| 2.5
| 2,673,676
| 6,710,926
| ###
| ###
| 0.2 |
2017-Aug-01 Tue
| 2.51
| 2.53
| 2.49
| 2.51
| 4,434,146
| ###
| 67.4
| 67.4
| ### |
2017-Jul-31 Mon
| 2.5
| 2.52
| 2.48
| 2.5
| 2,957,879
| ###
| ###
| ###
| 0.2 |
2017-Jul-28 Fri
| 2.5
| 2.52
| 2.47
| 2.49
| 3,838,083
| ###
| ###
| ###
| 0.2 |
2017-Jul-27 Thu
| 2.57
| 2.575
| ###
| 2.52
| 3,750,657
| 4,828,970
| 15.4
| 15.4
| ### |
2017-Jul-26 Wed
| 2.59
| 2.59
| 2.54
| 2.54
|
|
| 14.3
| 14.3
| ### |
2017-Jul-25 Tue
| 2.52
| 2.57
| ###
| 2.56
| 3,365,723
| 4,324,954
| ###
| ###
| 0.2 |
2017-Jul-24 Mon
| 2.51
| 2.53
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2017-Jul-21 Fri
| 2.53
| 2.55
| 2.52
| 2.52
| 2,692,871
| 6,826,427
| 24.1
| 24.1
| ### |
2017-Jul-20 Thu
| 2.51
| 2.56
| ###
| 2.54
|
|
| ###
| ###
| ### |
2017-Jul-19 Wed
| 2.49
| 2.525
| 2.47
| 2.52
|
|
| ###
| ###
| ### |
2017-Jul-18 Tue
| 2.53
| 2.54
| 2.47
| 2.48
| 4,720,989
| 11,826,077
| ###
| ###
| 0.2 |
2017-Jul-17 Mon
| 2.54
| 2.55
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2017-Jul-14 Fri
| 2.55
| 2.57
| 2.545
| 2.56
| 3,240,625
| ###
| ###
| ###
| 0.2 |
2017-Jul-13 Thu
| 2.53
| 2.56
| 2.52
| 2.55
| 3,223,288
| 8,187,151
| 75.7
| 75.7
| 0.2 |
2017-Jul-12 Wed
| 2.52
| 2.54
| 2.51
| 2.52
| 4,554,959
| 11,501,271
| ###
| ###
| ### |
2017-Jul-11 Tue
| 2.57
| 2.59
| 2.53
| 2.54
| 6,666,644
| ###
| 20.6
| 20.6
| ### |
2017-Jul-10 Mon
| 2.55
| ###
| 2.55
| 2.59
|
|
| ###
| ###
| 0.2 |
2017-Jul-07 Fri
| 2.54
| 2.56
| 2.54
| 2.55
|
|
| 76.6
| 76.6
| 0.2 |
2017-Jul-06 Thu
| 2.55
| 2.59
| 2.53
| 2.58
|
|
| 80.1
| 80.1
| 0.2 |
2017-Jul-05 Wed
| 2.59
| ###
| 2.56
| 2.56
| 4,669,157
| 5,976,520
| 22.1
| 22.1
| 0.2 |
2017-Jul-04 Tue
| ###
| ###
| 2.58
| 2.59
| 3,815,543
| 4,922,050
| ###
| ###
| 0.2 |
2017-Jul-03 Mon
| ###
| ###
| ###
| 2.59
| 5,110,176
| 0
| 30.9
| 30.9
| 0.2 |
2017-Jun-30 Fri
| ###
| 2.645
| ###
| ###
| 2,547,725
| ###
| 27.6
| 27.6
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
| 6,504,153
| 0
| 63.3
| 63.3
| 0.0 |
2017-Jun-28 Wed
| ###
| 2.7
| ###
| ###
| 5,004,770
| ###
| 68.9
| 68.9
| 0.0 |
2017-Jun-27 Tue
| 2.71
| 2.72
| 2.685
| ###
| 7,158,448
| ###
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| 2.71
| 2.75
| 2.7
| 2.72
| 3,521,774
| ###
| ###
| ###
| 0.2 |
2017-Jun-23 Fri
| 2.71
| 2.73
| 2.7
| 2.72
| 6,817,059
| ###
| ###
| ###
| 0.2 |
2017-Jun-22 Thu
| 2.73
| 2.75
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2017-Jun-21 Wed
| 2.77
| 2.78
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
2017-Jun-20 Tue
| 2.86
| 2.87
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2017-Jun-19 Mon
| 2.85
| 2.88
| 2.845
| 2.87
|
|
| ###
| ###
| ### |
2017-Jun-16 Fri
| 2.84
| 2.86
| 2.825
| 2.84
|
|
| ###
| ###
| 0.2 |
2017-Jun-15 Thu
| 2.83
| 2.84
| 2.82
| 2.84
|
|
| 77.0
| 77.0
| 0.2 |
2017-Jun-14 Wed
| 2.79
| 2.84
| 2.77
| 2.83
|
|
| 78.3
| 78.3
| 0.2 |
2017-Jun-13 Tue
| 2.76
| 2.79
| 2.76
| 2.79
|
|
| 77.0
| 77.0
| ### |
2017-Jun-09 Fri
| 2.75
| 2.78
| 2.745
| 2.76
|
|
| ###
| ###
| 0.2 |
2017-Jun-08 Thu
| 2.73
| 2.77
| 2.73
| 2.76
| 4,419,623
| ###
| 81.0
| 81.0
| 0.2 |
2017-Jun-07 Wed
| 2.71
| 2.755
| ###
| 2.75
|
|
| ###
| ###
| ### |
2017-Jun-06 Tue
| 2.74
| 2.74
| ###
| 2.72
|
|
| 35.5
| 35.5
| 0.2 |
2017-Jun-05 Mon
| 2.77
| 2.81
| 2.77
| 2.78
|
|
| 77.0
| 77.0
| 0.2 |
2017-Jun-02 Fri
| 2.75
| 2.76
| 2.725
| 2.76
|
|
| ###
| ###
| 0.2 |
2017-Jun-01 Thu
| 2.72
| 2.76
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2017-May-31 Wed
| ###
| 2.71
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| ###
| 2.7
| ###
| ###
| 3,075,084
| ###
| ###
| ###
| 0.0 |
2017-May-26 Fri
| ###
| 2.7
| ###
| ###
| 3,932,955
| 5,309,489
| 73.7
| 73.7
| 0.0 |
2017-May-25 Thu
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-24 Wed
| 2.7
| ###
| 2.645
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2017-May-23 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
| 5,698,585
| 0
| 79.9
| 79.9
| 0.0 |
2017-May-19 Fri
| ###
| ###
| 2.59
| ###
| 5,014,849
| 6,494,229
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| ###
| 2.57
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2017-May-17 Wed
| ###
| ###
| ###
| ###
| 5,309,579
| 0
| ###
| ###
| 0.0 |
2017-May-16 Tue
| ###
| ###
| ###
| ###
| 4,771,926
| 0
| 33.2
| 33.2
| 0.0 |
2017-May-15 Mon
| 2.55
| 2.625
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-12 Fri
| 2.53
| 2.575
| 2.53
| 2.56
|
|
| 82.9
| 82.9
| 0.2 |
2017-May-11 Thu
| 2.59
| ###
| 2.54
| 2.54
| 4,178,621
| 5,306,848
| 16.5
| 16.5
| ### |
2017-May-10 Wed
| 2.56
| 2.57
| 2.53
| 2.56
| 3,600,142
| ###
| 68.1
| 68.1
| 0.2 |
2017-May-09 Tue
| 2.55
| 2.57
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2017-May-08 Mon
| 2.56
| 2.57
| 2.53
| 2.54
| 3,556,528
| 9,069,146
| 27.6
| 27.6
| ### |
2017-May-05 Fri
| 2.56
| 2.57
| 2.52
| 2.53
| 4,643,177
| 11,816,885
| ###
| ###
| ### |
2017-May-04 Thu
| 2.48
| 2.57
| 2.48
| 2.57
|
|
| ###
| ###
| ### |
2017-May-03 Wed
| 2.54
| 2.57
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2017-May-02 Tue
| 2.57
| 2.58
| ###
| 2.53
|
|
| ###
| ###
| ### |
2017-May-01 Mon
| 2.5
| 2.59
| 2.49
| 2.57
| 5,444,421
| 13,828,829
| ###
| ###
| ### |
2017-Apr-28 Fri
| 2.49
| 2.51
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2017-Apr-27 Thu
| 2.5
| 2.5
| 2.46
| 2.48
| 2,955,626
| 7,329,952
| ###
| ###
| 0.2 |
2017-Apr-26 Wed
| 2.49
| 2.49
| ###
| 2.49
| 5,355,955
| ###
| ###
| ###
| 0.2 |
2017-Apr-24 Mon
| 2.45
| 2.47
| 2.43
| 2.47
|
|
| ###
| ###
| ### |
2017-Apr-21 Fri
| 2.41
| 2.445
| 2.41
| 2.42
|
|
| 74.0
| 74.0
| 0.2 |
2017-Apr-20 Thu
| 2.41
| 2.42
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2017-Apr-19 Wed
| 2.44
| 2.46
| 2.4
| 2.41
|
|
| 24.1
| 24.1
| 0.2 |
2017-Apr-18 Tue
| 2.43
| 2.46
| 2.42
| 2.45
| 3,194,273
| 7,794,026
| ###
| ###
| 0.2 |
2017-Apr-13 Thu
| 2.42
| 2.46
| 2.4
| 2.43
|
|
| 76.9
| 76.9
| ### |
2017-Apr-12 Wed
| ###
| 2.42
| ###
| 2.41
|
|
| 90.5
| 90.5
| 0.2 |
2017-Apr-11 Tue
| ###
| ###
| 2.345
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
| 4,682,029
| 0
| 25.4
| 25.4
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2017-Apr-03 Mon
| ###
| 2.4
| ###
| ###
| 5,579,388
| ###
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| 2.4
| 2.4
| ###
| ###
| 6,305,557
| ###
| 16.5
| 16.5
| 0.0 |
2017-Mar-30 Thu
| 2.41
| 2.42
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2017-Mar-29 Wed
| 2.41
| 2.42
| ###
| 2.41
|
|
| 64.2
| 64.2
| 0.2 |
2017-Mar-28 Tue
| 2.4
| 2.42
| 2.385
| 2.42
| 5,478,445
| ###
| ###
| ###
| 0.2 |
2017-Mar-27 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| 80.6
| 80.6
| ### |
2017-Mar-24 Fri
| ###
| ###
| ###
| ###
| 2,444,044
| 0
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| ###
| ###
| 5,552,126
| 0
| 81.9
| 81.9
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| 2.29
| ###
| 4,116,640
| 4,713,552
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| 2.29
| ###
| 4,877,029
| ###
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| 2.29
| ###
| 8,331,882
| ###
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| 2.25
| 2.29
| 2.24
| 2.29
| 3,194,157
| ###
| 85.2
| 85.2
| ### |
2017-Mar-14 Tue
| 2.24
| ###
| 2.22
| 2.25
|
|
| 75.7
| 75.7
| ### |
2017-Mar-13 Mon
| 2.26
| 2.285
| 2.25
| 2.25
| 2,294,879
| ###
| 33.4
| 33.4
| ### |
2017-Mar-10 Fri
| 2.23
| 2.29
| 2.22
| 2.26
|
|
| ###
| ###
| ### |
2017-Mar-09 Thu
| 2.22
| 2.25
| 2.21
| 2.22
|
|
| 69.1
| 69.1
| 0.2 |
2017-Mar-08 Wed
| 2.23
| 2.24
| ###
| 2.23
|
|
| ###
| ###
| ### |
2017-Mar-07 Tue
| 2.23
| 2.29
| 2.23
| 2.24
| 5,787,228
| ###
| 72.9
| 72.9
| ### |
2017-Mar-06 Mon
| 2.24
| 2.25
| 2.22
| 2.24
|
|
| 71.1
| 71.1
| ### |
2017-Mar-03 Fri
| 2.25
| 2.27
| 2.24
| 2.25
| 3,765,746
| 8,491,757
| 70.1
| 70.1
| ### |
2017-Mar-02 Thu
| ###
| 2.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| ###
| ###
| 2.25
| ###
| 11,331,052
| ###
| 36.8
| 36.8
| 0.0 |
2017-Feb-27 Mon
| ###
| 2.355
| ###
| ###
| 3,633,356
| 4,278,276
| 71.5
| 71.5
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| ###
| ###
| 5,556,543
| 0
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
| 3,258,684
| 0
| 70.4
| 70.4
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
| 15,177,648
| 0
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| ###
| 2.4
| ###
| ###
| 3,505,477
| 4,206,572
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
| 2,898,182
| 0
| 72.4
| 72.4
| 0.0 |
2017-Feb-16 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| 2.43
| 2.45
| ###
| ###
| 6,085,545
| ###
| 20.0
| 20.0
| 0.0 |
2017-Feb-14 Tue
| 2.4
| 2.44
| 2.4
| 2.43
| 3,719,679
| 9,001,623
| ###
| ###
| ### |
2017-Feb-13 Mon
| ###
| 2.44
| ###
| 2.41
| 3,313,623
| 4,042,620
| ###
| ###
| 0.2 |
2017-Feb-10 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| 2.345
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2017-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| ###
| ###
| 4,345,359
| 0
| 32.4
| 32.4
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| ###
| ###
| 4,940,250
| 0
| 76.0
| 76.0
| 0.0 |
2017-Feb-02 Thu
| ###
| ###
| 2.345
| ###
| 3,682,455
| 4,317,678
| ###
| ###
| 0.0 |
|