End of day Prices (full format), 600 Days for (SKT) SKY NETWORK TELEVISION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.34 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
| 170,379
| 0
| 62.7
| 62.7
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| ###
| ###
| 594,456
| 0
| 31.5
| 31.5
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| ###
| ###
| ###
| ###
| 539,952
| 0
| 18.4
| 18.4
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
| 113,047
| 0
| 18.1
| 18.1
| 0.0 |
2019-Jun-28 Fri
| 1.125
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| 1.145
| 1.145
| ###
| ###
| 307,152
| 175,844
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| ###
| 1.145
| ###
| 1.145
|
|
| ###
| ###
| ### |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
| 194,278
| 0
| 72.5
| 72.5
| 0.0 |
2019-Jun-24 Mon
| 1.125
| ###
| 1.125
| ###
| 78,274
| 44,029
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| ###
| ###
| 75,540
| 0
| 29.4
| 29.4
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| ###
| ###
| 42,976
| 0
| 64.1
| 64.1
| 0.0 |
2019-Jun-18 Tue
| ###
| ###
| ###
| 1.125
| 206,854
| 0
| ###
| ###
| ### |
2019-Jun-17 Mon
| 1.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| ###
| 1.125
| 154,983
| 0
| ###
| ###
| ### |
2019-Jun-13 Thu
| 1.125
| ###
| 1.125
| 1.125
|
|
| ###
| ###
| ### |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
| 124,580
| 0
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| 1.145
| ###
| ###
| 165,485
| 94,740
| 66.0
| 66.0
| 0.0 |
2019-Jun-07 Fri
| 1.145
| ###
| ###
| 1.145
| 196,876
| 0
| ###
| ###
| ### |
2019-Jun-06 Thu
| ###
| 1.145
| ###
| 1.145
|
|
| 79.8
| 79.8
| ### |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
| 80,585
| 0
| 79.7
| 79.7
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| 1.125
| 131,383
| 0
| ###
| ###
| ### |
2019-May-31 Fri
| 1.145
| 1.145
| ###
| ###
| 260,553
| ###
| 16.4
| 16.4
| 0.0 |
2019-May-30 Thu
| 1.145
| ###
| ###
| 1.145
|
|
| 73.2
| 73.2
| ### |
2019-May-29 Wed
| 1.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
| 110,356
| 0
| 75.6
| 75.6
| 0.0 |
2019-May-27 Mon
| 1.155
| ###
| ###
| ###
| 106,247
| 0
| 33.4
| 33.4
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 62,575
| 0
| ###
| ###
| 0.0 |
2019-May-23 Thu
| 1.155
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2019-May-22 Wed
| ###
| ###
| 1.155
| 1.155
|
|
| ###
| ###
| 0.1 |
2019-May-21 Tue
| ###
| 1.175
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| 1.175
| 1.175
| ###
| ###
| 114,623
| 67,341
| 33.9
| 33.9
| 0.0 |
2019-May-17 Fri
| ###
| 1.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-16 Thu
| ###
| ###
| 1.145
| ###
| 217,125
| ###
| 16.8
| 16.8
| 0.0 |
2019-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2019-May-14 Tue
| ###
| 1.175
| 1.155
| ###
| 222,287
| ###
| ###
| ###
| 0.0 |
2019-May-13 Mon
| ###
| ###
| 1.155
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2019-May-10 Fri
| ###
| 1.185
| ###
| ###
| 241,071
| ###
| 28.1
| 28.1
| 0.0 |
2019-May-09 Thu
| ###
| ###
| ###
| ###
| 108,758
| 0
| 66.2
| 66.2
| 0.0 |
2019-May-08 Wed
| ###
| 1.175
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| 1.2
| 1.155
| 1.155
| 146,785
| ###
| ###
| ###
| 0.1 |
2019-May-06 Mon
| ###
| ###
| ###
| 1.185
|
|
| 82.9
| 82.9
| 0.1 |
2019-May-03 Fri
| ###
| 1.2
| ###
| ###
| 197,087
| 118,252
| ###
| ###
| 0.0 |
2019-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-01 Wed
| 1.155
| ###
| ###
| ###
| 482,121
| 0
| 21.9
| 21.9
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2019-Apr-29 Mon
| 1.185
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2019-Apr-26 Fri
| 1.22
| 1.22
| 1.175
| 1.175
|
|
| ###
| ###
| ### |
2019-Apr-24 Wed
| 1.21
| 1.23
| ###
| 1.22
| 122,227
| ###
| ###
| ###
| 0.1 |
2019-Apr-23 Tue
| 1.23
| 1.24
| ###
| ###
| 271,254
| 168,177
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| 1.22
| 1.23
| 1.21
| 1.23
|
|
| ###
| ###
| 0.1 |
2019-Apr-17 Wed
| 1.22
| 1.225
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
2019-Apr-16 Tue
| 1.185
| 1.225
| 1.185
| 1.22
|
|
| ###
| ###
| 0.1 |
2019-Apr-15 Mon
| ###
| 1.185
| ###
| ###
| 85,741
| ###
| 33.4
| 33.4
| 0.0 |
2019-Apr-12 Fri
| 1.175
| 1.175
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| 1.2
| 100,343
| 0
| ###
| ###
| 0.1 |
2019-Apr-10 Wed
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| 1.185
| ###
| 315,252
| 186,786
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| 1.23
| 1.24
| 1.21
| 1.21
| 164,044
| 200,953
| 18.2
| 18.2
| ### |
2019-Apr-05 Fri
| 1.23
| 1.28
| 1.21
| 1.23
|
|
| 71.8
| 71.8
| 0.1 |
2019-Apr-04 Thu
| 1.245
| 1.245
| ###
| 1.225
|
|
| 18.7
| 18.7
| 0.1 |
2019-Apr-03 Wed
| 1.28
| 1.29
| 1.225
| 1.245
|
|
| 11.2
| 11.2
| 0.1 |
2019-Apr-02 Tue
| 1.285
| 1.285
| ###
| 1.275
| 85,124
| ###
| ###
| ###
| ### |
2019-Apr-01 Mon
| ###
| ###
| 1.275
| 1.275
| 262,188
| 167,144
| 18.1
| 18.1
| ### |
2019-Mar-29 Fri
| ###
| 1.29
| 1.23
| 1.29
| 369,382
| 465,421
| ###
| ###
| 0.1 |
2019-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| 1.325
| ###
| ###
| ###
| 155,256
| 0
| 29.0
| 29.0
| 0.0 |
2019-Mar-25 Mon
| ###
| 1.345
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2019-Mar-22 Fri
| ###
| 1.345
| ###
| ###
| 186,073
| ###
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| 1.325
| 1.345
| ###
| ###
| 253,086
| ###
| ###
| ###
| 0.0 |
2019-Mar-20 Wed
| 1.375
| 1.375
| ###
| ###
| 218,173
| ###
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| 1.385
| 1.385
| 1.357
| 1.375
| 130,379
| 178,749
| ###
| ###
| 0.1 |
2019-Mar-18 Mon
| ###
| 1.4
| ###
| 1.385
| 177,255
| 124,078
| 74.3
| 74.3
| 0.1 |
2019-Mar-15 Fri
| ###
| 1.4
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-13 Wed
| 1.27
| ###
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2019-Mar-12 Tue
| 1.25
| 1.27
| 1.225
| 1.27
| 153,344
| ###
| ###
| ###
| ### |
2019-Mar-11 Mon
| ###
| ###
| ###
| 1.25
|
|
| 7.8
| 7.8
| ### |
2019-Mar-08 Fri
| 1.26
| ###
| 1.255
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| 1.23
| 1.26
|
|
| ###
| ###
| ### |
2019-Mar-06 Wed
| ###
| 1.41
| 1.345
| ###
| 340,189
| ###
| 18.2
| 18.2
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| ###
| ###
| 146,027
| 0
| 17.2
| 17.2
| 0.0 |
2019-Mar-04 Mon
| 1.41
| 1.445
| 1.375
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| ###
| 1.445
| 1.4
| 1.4
|
|
| 23.6
| 23.6
| ### |
2019-Feb-28 Thu
| 1.445
| 1.45
| 1.375
| 1.4
| 160,829
| 227,170
| 15.1
| 15.1
| ### |
2019-Feb-27 Wed
| 1.5
| 1.5
| 1.43
| 1.46
|
|
| 12.8
| 12.8
| 0.1 |
2019-Feb-26 Tue
| ###
| 1.54
| ###
| 1.52
|
|
| ###
| ###
| 0.1 |
2019-Feb-25 Mon
| 1.52
| 1.53
| 1.45
| 1.45
| 118,641
| 176,775
| 8.0
| 8.0
| ### |
2019-Feb-22 Fri
| 1.58
| ###
| 1.53
| 1.54
| 56,688
| ###
| 12.6
| 12.6
| ### |
2019-Feb-21 Thu
| ###
| ###
| ###
| 1.575
|
|
| 16.5
| 16.5
| 0.1 |
2019-Feb-20 Wed
| 1.655
| ###
| ###
| ###
| 112,877
| 0
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2019-Feb-18 Mon
| 1.75
| 1.75
| 1.672
| 1.71
|
|
| 17.3
| 17.3
| 0.1 |
2019-Feb-15 Fri
| ###
| ###
| 1.75
| 1.75
|
|
| 13.3
| 13.3
| 0.1 |
2019-Feb-14 Thu
| 1.84
| 1.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-13 Wed
| 1.8
| 1.87
| 1.8
| 1.86
|
|
| 89.0
| 89.0
| 0.1 |
2019-Feb-11 Mon
| 1.845
| 1.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| 1.83
| 1.855
| 1.82
| 1.82
| 6,143
| 11,287
| 30.2
| 30.2
| ### |
2019-Feb-07 Thu
| 1.86
| 1.86
| 1.82
| 1.825
| 24,824
| 45,676
| ###
| ###
| ### |
2019-Feb-06 Wed
| 1.85
| 1.87
| 1.85
| 1.87
| 7,454
| ###
| 78.0
| 78.0
| ### |
2019-Feb-04 Mon
| 1.8
| ###
| 1.78
| 1.845
| 16,629
| ###
| 89.9
| 89.9
| ### |
2019-Feb-01 Fri
| 1.81
| 1.825
| ###
| 1.82
|
|
| ###
| ###
| ### |
2019-Jan-31 Thu
| 1.8
| 1.82
| 1.785
| ###
| 21,929
| 39,527
| 73.3
| 73.3
| 0.0 |
2019-Jan-30 Wed
| 1.8
| 1.8
| 1.8
| 1.8
| 153
| 275
| ###
| ###
| 0.1 |
2019-Jan-29 Tue
| 1.85
| 1.85
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2019-Jan-25 Fri
| 1.84
| ###
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
2019-Jan-10 Thu
| 1.85
| 1.87
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2019-Jan-09 Wed
| 1.81
| 1.87
| 1.81
| 1.87
|
|
| 90.0
| 90.0
| ### |
2019-Jan-04 Fri
| 1.81
| 1.825
| 1.785
| 1.785
|
|
| 20.9
| 20.9
| 0.1 |
2019-Jan-03 Thu
| 1.82
| 1.82
| ###
| 1.8
| 20,145
| ###
| ###
| ###
| 0.1 |
2019-Jan-02 Wed
| ###
| 1.88
| 1.8
| 1.88
| 981
| ###
| 92.6
| 92.6
| 0.1 |
2018-Dec-28 Fri
| 1.825
| 1.85
| 1.81
| 1.85
|
|
| ###
| ###
| 0.1 |
2018-Dec-27 Thu
| 1.855
| 1.88
| ###
| 1.8
| 9,377
| ###
| 8.3
| 8.3
| 0.1 |
2018-Dec-20 Thu
| ###
| ###
| 1.88
| ###
| 20,779
| ###
| 9.3
| 9.3
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| 1.925
| ###
| 45,876
| 44,155
| 91.1
| 91.1
| 0.0 |
2018-Dec-14 Fri
| ###
| 2
| 1.89
| 1.89
| 73,984
| ###
| 11.9
| 11.9
| ### |
2018-Dec-13 Thu
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
| 5,154
| 0
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| 2.21
| ###
| ###
| 2.21
| 78,525
| 0
| 75.7
| 75.7
| 0.2 |
2018-Dec-05 Wed
| ###
| 2.22
| ###
| 2.21
| 130,220
| 144,544
| 90.2
| 90.2
| 0.2 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
| 23,487
| 0
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| 2.2
| 2.2
| ###
| ###
| 29,279
| ###
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| ###
| 2.22
| ###
| 2.22
| 38,125
| ###
| 80.6
| 80.6
| 0.2 |
2018-Nov-29 Thu
| ###
| 2.22
| ###
| 2.22
| 69,673
| ###
| 86.0
| 86.0
| 0.2 |
2018-Nov-13 Tue
| 2.25
| ###
| ###
| ###
| 26,576
| 0
| 91.1
| 91.1
| 0.0 |
2018-Nov-12 Mon
| 2.2
| ###
| ###
| 2.27
|
|
| ###
| ###
| 0.2 |
2018-Nov-09 Fri
| ###
| 2.21
| ###
| 2.21
| 42,521
| 46,985
| ###
| ###
| 0.2 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
| 26,659
| 0
| 85.9
| 85.9
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| ###
| 2.2
| ###
| ###
| 93,474
| 102,821
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| 2.125
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 44.5
| 44.5
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
| 19,121
| 0
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
| 118,124
| 0
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| 2.075
| ###
| ###
| 75,579
| ###
| 69.2
| 69.2
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| 2.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| 1.88
| 1.925
| 1.88
| ###
| 21,685
| 41,255
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| 1.89
| ###
| 1.88
| 1.885
|
|
| 51.3
| 51.3
| 0.1 |
2018-Oct-10 Wed
| 1.88
| ###
| 1.88
| ###
| 106,728
| 100,324
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
| 92,426
| 0
| 26.2
| 26.2
| 0.0 |
2018-Oct-05 Fri
| ###
| 1.952
| ###
| ###
| 37,574
| 36,672
| 26.2
| 26.2
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
| 236,388
| 0
| 17.9
| 17.9
| 0.0 |
2018-Oct-02 Tue
| 1.945
| ###
| ###
| ###
| 61,072
| 0
| 14.6
| 14.6
| 0.0 |
2018-Oct-01 Mon
| 2
| ###
| ###
| ###
| 64,329
| 0
| 10.8
| 10.8
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
| 43,088
| 0
| 75.8
| 75.8
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| 2
|
|
| 80.8
| 80.8
| 0.1 |
2018-Sep-25 Tue
| ###
| ###
| 1.975
| 2
|
|
| ###
| ###
| 0.1 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
| 223,925
| 0
| 29.7
| 29.7
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| ###
| 1.955
| 1.89
| 1.89
|
|
| 26.5
| 26.5
| ### |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| 1.88
| 1.885
|
|
| ###
| ###
| 0.1 |
2018-Sep-14 Fri
| ###
| ###
| 1.88
| ###
| 69,279
| 65,122
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| 1.875
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Sep-12 Wed
| 1.945
| ###
| 1.84
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2018-Sep-11 Tue
| ###
| 1.955
| ###
| ###
| 42,352
| ###
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| 1.925
| 1.945
|
|
| 77.7
| 77.7
| 0.1 |
2018-Sep-07 Fri
| ###
| ###
| ###
| 1.945
|
|
| 3.0
| 3.0
| 0.1 |
2018-Sep-06 Thu
| ###
| 2
| ###
| 2
| 232,551
| 232,551
| ###
| ###
| 0.1 |
2018-Sep-05 Wed
| ###
| ###
| ###
| ###
| 220,479
| 0
| 18.7
| 18.7
| 0.0 |
2018-Sep-04 Tue
| ###
| ###
| ###
| ###
| 51,384
| 0
| 84.9
| 84.9
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
| 111,675
| 0
| 76.7
| 76.7
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| ###
| 2.22
| ###
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2018-Aug-29 Wed
| 2.22
| 2.23
| 2.185
| 2.21
|
|
| ###
| ###
| 0.2 |
2018-Aug-28 Tue
| 2.21
| 2.26
| 2.21
| 2.23
| 195,681
| 437,347
| 77.5
| 77.5
| ### |
2018-Aug-27 Mon
| 2.27
| 2.29
| ###
| 2.22
| 335,829
| 384,524
| 15.7
| 15.7
| 0.2 |
2018-Aug-24 Fri
| ###
| 2.41
| 2.2
| 2.29
|
|
| ###
| ###
| ### |
2018-Aug-23 Thu
| 2.4
| 2.485
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2018-Aug-22 Wed
| 2.41
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| 2.41
| ###
| ###
| 70,245
| 84,645
| 31.8
| 31.8
| 0.0 |
2018-Aug-20 Mon
| 2.4
| 2.43
| 2.355
| ###
| 100,279
| ###
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| 2.28
| 2.28
| 78,022
| 88,945
| ###
| ###
| 0.2 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
| 60,272
| 0
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| 2.28
| ###
| 53,170
| ###
| 88.6
| 88.6
| 0.0 |
2018-Aug-10 Fri
| ###
| 2.41
| ###
| ###
| 50,279
| 60,586
| 25.2
| 25.2
| 0.0 |
2018-Aug-09 Thu
| ###
| 2.43
| ###
| ###
| 58,548
| ###
| 69.7
| 69.7
| 0.0 |
2018-Aug-08 Wed
| ###
| 2.42
| ###
| 2.42
|
|
| 83.1
| 83.1
| 0.2 |
2018-Aug-07 Tue
| 2.41
| 2.42
| ###
| ###
| 32,649
| ###
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| 2.4
| 2.42
| ###
| 2.42
|
|
| 81.3
| 81.3
| 0.2 |
2018-Aug-03 Fri
| 2.42
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| 2.46
| 2.46
| 2.41
| 2.45
|
|
| 38.8
| 38.8
| 0.2 |
2018-Aug-01 Wed
| 2.48
| 2.48
| 2.44
| 2.44
| 13,222
| 32,526
| ###
| ###
| 0.2 |
2018-Jul-31 Tue
| 2.45
| 2.5
| 2.44
| 2.49
|
|
| 85.9
| 85.9
| 0.2 |
2018-Jul-30 Mon
| 2.44
| 2.46
| 2.42
| 2.45
|
|
| 76.5
| 76.5
| 0.2 |
2018-Jul-27 Fri
| 2.45
| 2.48
| 2.42
| 2.48
| 157,549
| ###
| ###
| ###
| 0.2 |
2018-Jul-26 Thu
| 2.43
| 2.47
| 2.43
| 2.46
|
|
| ###
| ###
| 0.2 |
2018-Jul-25 Wed
| ###
| 2.4
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2018-Jul-23 Mon
| 2.4
| 2.41
| ###
| ###
| 78,176
| ###
| 25.2
| 25.2
| 0.0 |
2018-Jul-20 Fri
| 2.42
| 2.44
| ###
| 2.4
| 85,852
| ###
| 24.7
| 24.7
| ### |
2018-Jul-19 Thu
| 2.46
| 2.46
| ###
| 2.4
| 57,620
| 70,872
| 14.1
| 14.1
| ### |
2018-Jul-18 Wed
| 2.41
| 2.43
| ###
| ###
| 78,584
| 95,479
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| 2.41
| 2.43
| ###
| 2.4
| 85,389
| 103,747
| ###
| ###
| ### |
2018-Jul-16 Mon
| ###
| 2.41
| ###
| 2.41
| 17,750
| 21,388
| 85.7
| 85.7
| 0.2 |
2018-Jul-13 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| ###
| 2.43
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2018-Jul-11 Wed
| 2.47
| 2.5
| 2.44
| 2.5
|
|
| 86.4
| 86.4
| 0.2 |
2018-Jul-10 Tue
| 2.42
| 2.5
| 2.42
| 2.45
|
|
| 83.1
| 83.1
| 0.2 |
2018-Jul-09 Mon
| 2.49
| 2.5
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2018-Jul-06 Fri
| 2.49
| ###
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2018-Jul-05 Thu
| 2.48
| ###
| 2.47
| 2.49
| 171,755
| ###
| 77.7
| 77.7
| 0.2 |
2018-Jul-04 Wed
| 2.42
| 2.51
| 2.41
| 2.47
|
|
| ###
| ###
| ### |
2018-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2018-Jul-02 Mon
| ###
| 2.4
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2018-Jun-29 Fri
| ###
| 2.4
| 2.355
| 2.4
| 31,529
| ###
| 79.5
| 79.5
| ### |
2018-Jun-28 Thu
| ###
| 2.42
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
| 640,929
| 0
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| 2.25
| 2.345
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
2018-Jun-25 Mon
| 2.26
| 2.4
| 2.26
| ###
| 80,985
| ###
| 92.6
| 92.6
| 0.0 |
2018-Jun-22 Fri
| 2.23
| ###
| 2.23
| 2.29
|
|
| 88.7
| 88.7
| ### |
2018-Jun-21 Thu
| 2.23
| 2.28
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2018-Jun-20 Wed
| 2.23
| 2.24
| ###
| 2.22
|
|
| 29.0
| 29.0
| 0.2 |
2018-Jun-19 Tue
| 2.27
| ###
| 2.2
| 2.22
| 86,957
| 95,652
| ###
| ###
| 0.2 |
2018-Jun-18 Mon
| 2.24
| 2.285
| 2.23
| 2.24
|
|
| 73.6
| 73.6
| ### |
2018-Jun-15 Fri
| 2.29
| ###
| 2.23
| 2.24
| 49,624
| ###
| 15.1
| 15.1
| ### |
2018-Jun-14 Thu
| 2.25
| ###
| 2.25
| 2.29
| 71,776
| 80,748
| ###
| ###
| ### |
2018-Jun-13 Wed
| 2.27
| 2.29
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2018-Jun-12 Tue
| 2.22
| 2.29
| 2.22
| 2.25
| 69,020
| 155,640
| ###
| ###
| ### |
2018-Jun-08 Fri
| ###
| 2.225
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2018-Jun-07 Thu
| ###
| 2.175
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2018-Jun-06 Wed
| ###
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| ###
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| 2.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2018-May-30 Wed
| ###
| 2.245
| ###
| ###
| 170,045
| 190,875
| 75.0
| 75.0
| 0.0 |
2018-May-29 Tue
| 2.2
| 2.21
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2018-May-28 Mon
| ###
| 2.21
| ###
| ###
| 85,973
| ###
| 84.2
| 84.2
| 0.0 |
2018-May-25 Fri
| ###
| 2.21
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2018-May-24 Thu
| ###
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| ###
| ###
| ###
| 95,776
| 0
| ###
| ###
| 0.0 |
2018-May-22 Tue
| ###
| ###
| 2.125
| ###
| 44,351
| 47,122
| 81.7
| 81.7
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
| 189,853
| 0
| ###
| ###
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2018-May-15 Tue
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| ###
| 177,727
| 0
| 26.9
| 26.9
| 0.0 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| ###
| 2
| ###
| 259,485
| 259,485
| 14.0
| 14.0
| 0.0 |
2018-May-07 Mon
| ###
| ###
| ###
| ###
| 108,121
| 0
| 72.4
| 72.4
| 0.0 |
2018-May-04 Fri
| ###
| ###
| ###
| ###
| 45,777
| 0
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| ###
| ###
| ###
| 231,182
| 0
| 25.2
| 25.2
| 0.0 |
2018-May-02 Wed
| ###
| ###
| ###
| ###
| 9,866,426
| 0
| ###
| ###
| 0.0 |
2018-May-01 Tue
| ###
| ###
| ###
| ###
| 173,243
| 0
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| ###
| ###
| 153,540
| 0
| 87.0
| 87.0
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2018-Apr-26 Thu
| ###
| ###
| ###
| ###
| 70,825
| 0
| 19.8
| 19.8
| 0.0 |
2018-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2018-Apr-23 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
| 59,376
| 0
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| 2.2
| 2.24
| ###
| 2.21
| 37,556
| ###
| 73.7
| 73.7
| 0.2 |
2018-Apr-17 Tue
| 2.27
| 2.27
| 2.21
| 2.24
| 36,582
| 81,943
| 23.5
| 23.5
| ### |
2018-Apr-16 Mon
| ###
| 2.28
| ###
| 2.25
| 79,956
| 91,149
| 90.7
| 90.7
| ### |
2018-Apr-13 Fri
| ###
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2018-Apr-12 Thu
| ###
| 2.27
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2018-Apr-11 Wed
| 2.28
| ###
| 2.2
| 2.22
|
|
| 13.1
| 13.1
| 0.2 |
2018-Apr-10 Tue
| 2.24
| ###
| 2.24
| 2.29
| 27,089
| ###
| ###
| ###
| ### |
2018-Apr-09 Mon
| ###
| ###
| ###
| 2.26
| 147,343
| 0
| 96.0
| 96.0
| ### |
2018-Apr-06 Fri
| ###
| 2.22
| ###
| ###
| 113,242
| ###
| 72.9
| 72.9
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| ###
| 2.21
| ###
| 2.2
|
|
| 87.5
| 87.5
| 0.2 |
2018-Apr-03 Tue
| ###
| ###
| ###
| ###
| 143,655
| 0
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| ###
| ###
| ###
| ###
| 332,528
| 0
| 85.0
| 85.0
| 0.0 |
2018-Mar-28 Wed
| ###
| ###
| ###
| ###
| 181,221
| 0
| 36.2
| 36.2
| 0.0 |
2018-Mar-27 Tue
| 2.25
| 2.29
| 2.21
| 2.28
| 237,754
| 534,946
| 79.0
| 79.0
| 0.2 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2018-Mar-23 Fri
| 2.27
| 2.27
| ###
| ###
| 139,045
| ###
| 4.0
| 4.0
| 0.0 |
2018-Mar-22 Thu
| 2.22
| 2.26
| 2.22
| 2.22
| 378,884
| ###
| 69.0
| 69.0
| 0.2 |
2018-Mar-21 Wed
| 2.24
| 2.27
| 2.22
| 2.23
|
|
| 29.6
| 29.6
| ### |
2018-Mar-20 Tue
| ###
| 2.25
| ###
| 2.23
| 355,959
| 400,453
| ###
| ###
| ### |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
| 704,287
| 0
| 95.6
| 95.6
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| 1.945
| ###
| 229,926
| ###
| 83.7
| 83.7
| 0.0 |
2018-Mar-14 Wed
| 2
| ###
| 1.925
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
| 493,058
| 0
| 23.9
| 23.9
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| ###
| 89,827
| 0
| 65.0
| 65.0
| 0.0 |
2018-Mar-08 Thu
| ###
| 2.28
| ###
| ###
| 134,746
| ###
| 13.7
| 13.7
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
| 1,020,841
| 0
| 68.9
| 68.9
| 0.0 |
2018-Mar-05 Mon
| 2.21
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| 2.29
| ###
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2018-Mar-01 Thu
| ###
| ###
| 2.29
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2018-Feb-28 Wed
| 2.4
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| 2.58
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| 2.59
| ###
| 83,824
| 108,552
| 23.8
| 23.8
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
| 465,941
| 0
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| 2.59
| ###
| 2.58
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| 2.56
| 2.59
| 98,727
| 126,370
| 28.9
| 28.9
| 0.2 |
2018-Feb-16 Fri
| 2.58
| ###
| 2.58
| ###
| 373,024
| ###
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| 2.57
| 2.59
| 260,142
| 334,282
| ###
| ###
| 0.2 |
2018-Feb-12 Mon
| ###
| ###
| 2.59
| ###
| 8,426
| ###
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| 2.56
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 2.58
| 2.645
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| 2.56
| 2.57
| 2.5
| 2.56
| 44,720
| ###
| 81.7
| 81.7
| 0.2 |
2018-Feb-05 Mon
| ###
| ###
| 2.57
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| 2.555
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2018-Jan-31 Wed
| 2.54
| ###
| 2.52
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| 2.53
| 2.56
| 2.49
| 2.56
|
|
| 86.5
| 86.5
| 0.2 |
2018-Jan-29 Mon
| 2.57
| 2.57
| 2.53
| 2.57
| 34,240
| ###
| 69.5
| 69.5
| ### |
2018-Jan-25 Thu
| 2.54
| 2.575
| 2.525
| 2.55
|
|
| 72.2
| 72.2
| 0.2 |
2018-Jan-24 Wed
| 2.55
| 2.58
| 2.52
| 2.52
| 141,283
| 360,271
| ###
| ###
| ### |
2018-Jan-23 Tue
| 2.54
| 2.575
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2018-Jan-22 Mon
| 2.56
| 2.57
| 2.54
| 2.54
| 87,021
| ###
| 36.7
| 36.7
| ### |
2018-Jan-19 Fri
| 2.54
| 2.57
| 2.54
| 2.55
| 35,941
| 91,829
| 77.0
| 77.0
| 0.2 |
2018-Jan-18 Thu
| 2.56
| 2.58
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2018-Jan-17 Wed
| 2.56
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2018-Jan-16 Tue
| 2.55
| ###
| 2.55
| 2.56
| 39,070
| ###
| ###
| ###
| 0.2 |
2018-Jan-15 Mon
| 2.54
| 2.58
| 2.54
| 2.56
| 70,024
| ###
| ###
| ###
| 0.2 |
2018-Jan-12 Fri
| 2.57
| ###
| 2.56
| 2.56
| 48,687
| ###
| ###
| ###
| 0.2 |
2018-Jan-11 Thu
| 2.57
| 2.59
| 2.54
| 2.54
| 95,250
| ###
| 26.3
| 26.3
| ### |
2018-Jan-02 Tue
| 2.59
| ###
| 2.55
| 2.57
|
|
| 23.6
| 23.6
| ### |
2017-Dec-29 Fri
| ###
| ###
| 2.54
| ###
| 93,454
| 118,686
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| 2.5
| 2.54
| 132,349
| ###
| ###
| ###
| ### |
2017-Dec-22 Fri
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| 2.52
| ###
| 2.51
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2017-Dec-20 Wed
| 2.51
| 2.54
| 2.485
| 2.51
| 215,620
| 541,745
| 63.4
| 63.4
| ### |
2017-Dec-19 Tue
| 2.51
| 2.55
| 2.47
| 2.51
| 229,070
| ###
| 67.7
| 67.7
| ### |
2017-Dec-18 Mon
| 2.43
| 2.53
| 2.43
| 2.52
| 3,067,688
| ###
| 90.2
| 90.2
| ### |
2017-Dec-15 Fri
| ###
| 2.43
| ###
| 2.42
| 115,271
| 140,054
| ###
| ###
| 0.2 |
2017-Dec-08 Fri
| 2.26
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-07 Thu
| 2.23
| 2.26
| 2.225
| 2.26
|
|
| 80.9
| 80.9
| ### |
2017-Dec-06 Wed
| 2.22
| 2.24
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2017-Dec-05 Tue
| 2.21
| 2.25
| ###
| ###
| 180,041
| 202,546
| 25.4
| 25.4
| 0.0 |
2017-Dec-04 Mon
| 2.22
| 2.25
| 2.21
| 2.21
| 540,855
| ###
| ###
| ###
| 0.2 |
2017-Dec-01 Fri
| 2.24
| 2.24
| 2.21
| 2.21
| 486,481
| 1,082,420
| ###
| ###
| 0.2 |
2017-Nov-30 Thu
| 2.25
| 2.25
| 2.2
| 2.22
| 1,188,573
| 2,644,574
| 25.6
| 25.6
| 0.2 |
2017-Nov-29 Wed
| 2.23
| 2.26
| 2.23
| 2.25
| 1,704,142
| ###
| 75.9
| 75.9
| ### |
2017-Nov-28 Tue
| 2.23
| 2.27
| 2.23
| 2.25
| 390,229
| ###
| ###
| ###
| ### |
2017-Nov-27 Mon
| 2.23
| 2.23
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2017-Nov-24 Fri
| 2.24
| 2.26
| 2.2
| 2.2
|
|
| 20.1
| 20.1
| 0.2 |
2017-Nov-23 Thu
| 2.23
| 2.26
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2017-Nov-22 Wed
| 2.22
| 2.27
| 2.22
| 2.23
| 165,626
| ###
| ###
| ###
| ### |
2017-Nov-21 Tue
| 2.23
| 2.24
| 2.21
| 2.22
| 1,094,920
| ###
| ###
| ###
| 0.2 |
2017-Nov-20 Mon
| 2.27
| 2.27
| 2.22
| 2.23
| 115,126
| 258,457
| 21.4
| 21.4
| ### |
2017-Nov-17 Fri
| 2.28
| 2.28
| 2.22
| 2.23
| 73,373
| 165,089
| ###
| ###
| ### |
2017-Nov-16 Thu
| 2.26
| ###
| 2.23
| 2.24
| 1,009,074
| ###
| ###
| ###
| ### |
2017-Nov-15 Wed
| ###
| ###
| 2.26
| 2.28
| 411,624
| ###
| ###
| ###
| 0.2 |
2017-Nov-14 Tue
| ###
| ###
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
| 276,586
| 0
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2017-Nov-08 Wed
| 2.28
| ###
| 2.28
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2017-Nov-07 Tue
| 2.27
| ###
| 2.27
| 2.29
| 135,374
| 153,649
| ###
| ###
| ### |
2017-Nov-06 Mon
| 2.28
| 2.29
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2017-Nov-03 Fri
| 2.26
| ###
| 2.23
| 2.28
|
|
| ###
| ###
| 0.2 |
2017-Nov-02 Thu
| 2.23
| 2.28
| 2.21
| 2.23
| 239,557
| ###
| ###
| ###
| ### |
2017-Nov-01 Wed
| 2.24
| 2.26
| 2.21
| 2.22
| 797,088
| ###
| 25.8
| 25.8
| 0.2 |
2017-Oct-31 Tue
| ###
| ###
| 2.23
| 2.23
| 203,673
| ###
| ###
| ###
| ### |
2017-Oct-30 Mon
| ###
| ###
| 2.29
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
| 1,260,983
| 0
| 76.7
| 76.7
| 0.0 |
2017-Oct-23 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| 2.5
| 2.5
| ###
| ###
| 872,178
| 1,090,222
| 5.7
| 5.7
| 0.0 |
2017-Oct-19 Thu
| 2.55
| 2.59
| 2.42
| 2.44
| 415,155
| ###
| 8.8
| 8.8
| 0.2 |
2017-Oct-18 Wed
| ###
| ###
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2017-Oct-17 Tue
| ###
| 2.72
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
| 3,629,648
| 0
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
| 137,857
| 0
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| 2.59
| ###
| 161,241
| ###
| 64.2
| 64.2
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| 2.59
| ###
| 2.58
| ###
| 169,878
| 219,142
| 69.9
| 69.9
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| 2.56
| 2.58
|
|
| 26.4
| 26.4
| 0.2 |
2017-Oct-06 Fri
| ###
| ###
| 2.56
| 2.59
|
|
| ###
| ###
| 0.2 |
2017-Oct-05 Thu
| 2.58
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| 2.58
| ###
| 2.54
| 2.58
|
|
| 73.1
| 73.1
| 0.2 |
2017-Oct-03 Tue
| 2.57
| 2.58
| 2.52
| 2.57
|
|
| 72.6
| 72.6
| ### |
2017-Oct-02 Mon
| 2.46
| 2.54
| 2.46
| 2.52
|
|
| ###
| ###
| ### |
2017-Sep-29 Fri
| 2.49
| 2.49
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2017-Sep-28 Thu
| 2.43
| 2.51
| 2.43
| 2.5
|
|
| 87.3
| 87.3
| 0.2 |
2017-Sep-27 Wed
| 2.49
| 2.51
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2017-Sep-26 Tue
| 2.42
| 2.54
| 2.42
| 2.53
| 203,374
| ###
| ###
| ###
| ### |
2017-Sep-25 Mon
| 2.47
| 2.47
| 2.4
| 2.41
| 265,642
| ###
| ###
| ###
| 0.2 |
2017-Sep-22 Fri
| 2.45
| 2.48
| 2.445
| 2.45
|
|
| 69.9
| 69.9
| 0.2 |
2017-Sep-21 Thu
| 2.44
| 2.48
| 2.44
| 2.45
| 277,520
| ###
| 78.8
| 78.8
| 0.2 |
2017-Sep-20 Wed
| 2.46
| 2.46
| 2.42
| 2.43
| 349,340
| 852,389
| ###
| ###
| ### |
2017-Sep-19 Tue
| 2.46
| 2.49
| 2.43
| 2.43
|
|
| 22.6
| 22.6
| ### |
2017-Sep-18 Mon
| 2.41
| 2.44
| 2.41
| 2.41
| 263,842
| ###
| ###
| ###
| 0.2 |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
| 2,968,374
| 0
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| ###
| 2.42
| ###
| ###
| 379,444
| 459,127
| ###
| ###
| 0.0 |
2017-Sep-13 Wed
| 2.4
| 2.43
| ###
| ###
| 445,581
| 541,380
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| 2.45
| 2.455
| 2.4
| 2.41
| 366,787
| 890,375
| ###
| ###
| 0.2 |
2017-Sep-11 Mon
| 2.45
| 2.5
| 2.44
| 2.44
| 503,683
| ###
| 30.9
| 30.9
| 0.2 |
2017-Sep-08 Fri
| 2.5
| 2.54
| ###
| 2.44
| 403,270
| 512,152
| ###
| ###
| 0.2 |
2017-Sep-07 Thu
| 2.41
| 2.55
| 2.41
| 2.49
| 725,373
| 1,798,925
| 89.6
| 89.6
| 0.2 |
2017-Sep-06 Wed
| ###
| 2.455
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| 2.29
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2017-Sep-04 Mon
| 2.4
| 2.4
| ###
| ###
| 751,326
| ###
| 16.7
| 16.7
| 0.0 |
2017-Sep-01 Fri
| 2.55
| 2.55
| 2.47
| 2.5
| 655,677
| 1,645,749
| ###
| ###
| 0.2 |
2017-Aug-31 Thu
| 2.51
| 2.57
| 2.51
| 2.57
| 301,988
| 767,049
| ###
| ###
| ### |
2017-Aug-30 Wed
| 2.53
| 2.53
| 2.5
| 2.5
|
|
| 22.5
| 22.5
| 0.2 |
2017-Aug-29 Tue
| 2.51
| 2.54
| 2.51
| 2.51
| 327,573
| 827,121
| ###
| ###
| ### |
2017-Aug-28 Mon
| 2.53
| ###
| 2.51
| 2.51
|
|
| 28.3
| 28.3
| ### |
2017-Aug-25 Fri
| 2.54
| 2.55
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2017-Aug-24 Thu
| ###
| ###
| 2.56
| 2.56
|
|
| 16.1
| 16.1
| 0.2 |
2017-Aug-23 Wed
| 2.76
| 2.76
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| 2.81
| 2.83
| 360,859
| ###
| 13.0
| 13.0
| 0.2 |
2017-Aug-21 Mon
| ###
| ###
| ###
| ###
| 267,677
| 0
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| ###
| ###
| 396,148
| 0
| 81.5
| 81.5
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| ###
| ###
| 400,183
| 0
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| 2.945
| ###
| 203,841
| 300,155
| 25.3
| 25.3
| 0.0 |
2017-Aug-15 Tue
| 3
| 3
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| ###
| ###
| 198,581
| 0
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| ###
| ###
| ###
| ###
| 172,570
| 0
| 14.9
| 14.9
| 0.0 |
2017-Aug-09 Wed
| ###
| ###
| ###
| ###
| 565,581
| 0
| 70.2
| 70.2
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| ###
| ###
| 89,251
| 0
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
| 148,522
| 0
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2017-Jul-27 Thu
| ###
| ###
| ###
| ###
| 271,753
| 0
| 22.5
| 22.5
| 0.0 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2017-Jul-25 Tue
| 3.21
| 3.21
| ###
| ###
| 698,144
| 1,120,521
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| 3.26
| 3.27
| 175,843
| 286,624
| 19.1
| 19.1
| ### |
2017-Jul-21 Fri
| 3.28
| ###
| 3.28
| ###
| 205,949
| 337,756
| 85.1
| 85.1
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| 3.26
| ###
| 3.25
| ###
| 284,684
| ###
| 88.0
| 88.0
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| 3.27
| 3.28
|
|
| 17.7
| 17.7
| 0.2 |
2017-Jul-17 Mon
| ###
| ###
| ###
| ###
| 271,086
| 0
| 83.2
| 83.2
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| ###
| ###
| 370,674
| 0
| 68.6
| 68.6
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| 3.29
| ###
| 823,752
| 1,355,072
| 20.5
| 20.5
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| 3.28
| ###
| 669,070
| 1,097,274
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| 3.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
| 170,983
| 0
| 78.6
| 78.6
| 0.0 |
2017-Jul-07 Fri
| 3.29
| ###
| 3.25
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| 3.29
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| 3.29
| ###
| 3.29
| ###
| 470,547
| 774,049
| 86.3
| 86.3
| 0.0 |
2017-Jul-03 Mon
| 3.29
| ###
| 3.27
| ###
| 710,777
| 1,162,120
| 78.8
| 78.8
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| 3.26
| 3.27
|
|
| 22.9
| 22.9
| ### |
2017-Jun-29 Thu
| 3.29
| 3.375
| 3.29
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2017-Jun-28 Wed
| 3.2
| ###
| 3.2
| 3.27
|
|
| 82.2
| 82.2
| ### |
2017-Jun-27 Tue
| ###
| 3.25
| ###
| 3.22
| 474,023
| 770,287
| 82.8
| 82.8
| 0.2 |
2017-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2017-Jun-23 Fri
| 3.23
| 3.25
| 3.21
| 3.24
| 274,159
| ###
| ###
| ###
| ### |
2017-Jun-22 Thu
| 3.21
| 3.24
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2017-Jun-21 Wed
| 3.22
| 3.27
| 3.2
| 3.2
|
|
| 29.9
| 29.9
| 0.2 |
2017-Jun-20 Tue
| 3.26
| 3.29
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2017-Jun-19 Mon
| 3.27
| 3.28
| 3.24
| 3.26
|
|
| 29.9
| 29.9
| 0.2 |
2017-Jun-16 Fri
| 3.21
| 3.28
| ###
| 3.25
|
|
| 78.0
| 78.0
| 0.2 |
2017-Jun-15 Thu
| ###
| ###
| 3.21
| 3.24
|
|
| 20.1
| 20.1
| ### |
2017-Jun-14 Wed
| ###
| ###
| ###
| ###
| 564,048
| 0
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| 3.24
| ###
| 3.24
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2017-Jun-09 Fri
| 3.21
| 3.29
| 3.21
| 3.24
| 555,556
| 1,805,557
| ###
| ###
| ### |
2017-Jun-08 Thu
| ###
| 3.275
| ###
| 3.26
| 1,387,350
| 2,271,785
| ###
| ###
| 0.2 |
2017-Jun-07 Wed
| 3.28
| 3.29
| ###
| ###
| 616,678
| ###
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| 3.42
| 3.48
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2017-Jun-05 Mon
| 3.44
| 3.47
| ###
| 3.43
| 244,481
| 424,174
| 35.9
| 35.9
| 0.2 |
2017-Jun-02 Fri
| 3.53
| 3.555
| 3.43
| 3.44
| 1,118,982
| 3,908,044
| ###
| ###
| 0.2 |
2017-Jun-01 Thu
| 3.47
| 3.52
| 3.46
| 3.49
| 838,080
| ###
| 75.2
| 75.2
| ### |
2017-May-31 Wed
| 3.43
| 3.44
| 3.4
| 3.43
| 601,156
| 2,055,953
| 72.0
| 72.0
| 0.2 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| ###
| 3.41
| ###
| ###
| 302,221
| 515,286
| 86.4
| 86.4
| 0.0 |
2017-May-26 Fri
| ###
| ###
| 3.28
| ###
| 407,250
| ###
| 29.5
| 29.5
| 0.0 |
2017-May-25 Thu
| 3.29
| ###
| 3.27
| 3.27
|
|
| 26.6
| 26.6
| ### |
2017-May-24 Wed
| 3.24
| ###
| 3.22
| 3.28
|
|
| ###
| ###
| 0.2 |
2017-May-23 Tue
| 3.26
| 3.26
| 3.22
| 3.24
|
|
| ###
| ###
| ### |
2017-May-22 Mon
| 3.24
| ###
| ###
| 3.25
| 142,949
| 0
| ###
| ###
| 0.2 |
2017-May-19 Fri
| 3.28
| 3.29
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2017-May-18 Thu
| ###
| ###
| 3.28
| 3.28
| 651,754
| 1,068,876
| 23.6
| 23.6
| 0.2 |
2017-May-17 Wed
| ###
| ###
| 3.28
| 3.28
| 265,642
| 435,652
| ###
| ###
| 0.2 |
2017-May-16 Tue
| 3.44
| 3.44
| ###
| ###
| 126,144
| ###
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 3.41
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-12 Fri
| 3.4
| 3.42
| ###
| 3.41
|
|
| 76.8
| 76.8
| ### |
2017-May-11 Thu
| 3.48
| 3.48
| 3.4
| 3.41
| 279,644
| 961,975
| ###
| ###
| ### |
2017-May-10 Wed
| 3.48
| 3.52
| 3.47
| 3.49
|
|
| 70.4
| 70.4
| ### |
2017-May-09 Tue
| 3.49
| 3.5
| 3.45
| 3.46
| 238,683
| 829,423
| ###
| ###
| 0.2 |
2017-May-08 Mon
| 3.5
| 3.53
| 3.44
| 3.49
| 504,447
| ###
| ###
| ###
| ### |
2017-May-05 Fri
| 3.45
| 3.53
| 3.45
| 3.48
| 271,129
| 946,240
| 79.9
| 79.9
| 0.2 |
2017-May-04 Thu
| ###
| 3.45
| ###
| 3.43
|
|
| 83.1
| 83.1
| 0.2 |
2017-May-03 Wed
| 3.44
| 3.44
| ###
| ###
| 617,354
| 1,061,848
| ###
| ###
| 0.0 |
2017-May-02 Tue
| 3.52
| 3.52
| 3.45
| 3.49
| 682,322
| ###
| ###
| ###
| ### |
2017-May-01 Mon
| 3.55
| 3.55
| 3.47
| 3.48
|
|
| ###
| ###
| 0.2 |
2017-Apr-28 Fri
| 3.55
| ###
| 3.5
| 3.53
|
|
| 27.7
| 27.7
| 0.3 |
2017-Apr-27 Thu
| 3.54
| 3.58
| 3.53
| 3.55
|
|
| ###
| ###
| ### |
2017-Apr-26 Wed
| ###
| ###
| 3.5
| 3.51
| 236,247
| ###
| 17.0
| 17.0
| ### |
2017-Apr-24 Mon
| 3.58
| 3.585
| 3.51
| 3.58
| 114,271
| 405,376
| 74.2
| 74.2
| 0.3 |
2017-Apr-21 Fri
| 3.53
| 3.59
| 3.51
| 3.54
| 203,189
| 721,320
| 72.3
| 72.3
| 0.3 |
2017-Apr-20 Thu
| 3.54
| 3.58
| 3.51
| 3.54
|
|
| ###
| ###
| 0.3 |
2017-Apr-19 Wed
| 3.53
| ###
| 3.52
| 3.54
|
|
| 73.0
| 73.0
| 0.3 |
2017-Apr-18 Tue
| 3.52
| 3.56
| 3.51
| 3.53
| 233,481
| 825,355
| 83.2
| 83.2
| 0.3 |
2017-Apr-13 Thu
| ###
| ###
| 3.52
| 3.56
|
|
| 19.3
| 19.3
| 0.3 |
2017-Apr-12 Wed
| 3.59
| ###
| 3.53
| 3.56
| 366,077
| 646,125
| 29.9
| 29.9
| 0.3 |
2017-Apr-11 Tue
| 3.57
| ###
| 3.55
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2017-Apr-10 Mon
| 3.59
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| 3.57
| ###
| 3.53
| 3.59
| 292,274
| ###
| 78.2
| 78.2
| ### |
2017-Apr-06 Thu
| 3.56
| ###
| 3.56
| 3.57
|
|
| 75.0
| 75.0
| 0.3 |
2017-Apr-05 Wed
| 3.49
| ###
| 3.48
| 3.57
|
|
| ###
| ###
| 0.3 |
2017-Apr-04 Tue
| 3.5
| 3.55
| 3.46
| 3.46
|
|
| 22.0
| 22.0
| 0.2 |
2017-Apr-03 Mon
| 3.54
| ###
| 3.53
| 3.56
|
|
| ###
| ###
| 0.3 |
2017-Mar-31 Fri
| ###
| ###
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2017-Mar-30 Thu
| 3.49
| 3.58
| 3.47
| 3.55
|
|
| 84.1
| 84.1
| ### |
2017-Mar-29 Wed
| 3.54
| 3.54
| 3.47
| 3.49
| 863,541
| ###
| ###
| ###
| ### |
2017-Mar-28 Tue
| 3.51
| 3.53
| 3.48
| 3.52
| 405,752
| ###
| 67.6
| 67.6
| ### |
2017-Mar-27 Mon
| 3.51
| 3.545
| 3.46
| 3.48
| 427,184
| ###
| 26.4
| 26.4
| 0.2 |
2017-Mar-24 Fri
| 3.5
| 3.51
| 3.46
| 3.47
| 442,353
| ###
| ###
| ###
| 0.2 |
2017-Mar-23 Thu
| ###
| 3.475
| ###
| 3.44
| 322,341
| ###
| ###
| ###
| 0.2 |
2017-Mar-22 Wed
| 3.24
| ###
| 3.24
| ###
| 919,846
| 1,490,150
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| ###
| 3.22
| ###
| 3.21
|
|
| ###
| ###
| ### |
2017-Mar-20 Mon
| ###
| 3.25
| ###
| 3.23
| 341,423
| ###
| 94.4
| 94.4
| ### |
2017-Mar-17 Fri
| ###
| ###
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2017-Mar-16 Thu
| ###
| ###
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
2017-Mar-15 Wed
| 3.46
| 3.49
| ###
| 3.4
| 780,527
| ###
| ###
| ###
| 0.2 |
2017-Mar-14 Tue
| 3.5
| 3.54
| 3.47
| 3.48
|
|
| ###
| ###
| 0.2 |
2017-Mar-13 Mon
| 3.47
| 3.57
| 3.43
| 3.5
| 494,171
| ###
| 81.8
| 81.8
| 0.3 |
2017-Mar-10 Fri
| ###
| 3.44
| ###
| 3.43
| 487,572
| 838,623
| ###
| ###
| 0.2 |
2017-Mar-09 Thu
| 3.4
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| 3.43
| 3.43
| ###
| 3.41
| 938,080
| ###
| 29.4
| 29.4
| ### |
2017-Mar-07 Tue
| ###
| 3.42
| ###
| 3.42
| 174,776
| ###
| 91.0
| 91.0
| 0.2 |
2017-Mar-06 Mon
| ###
| 3.46
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2017-Mar-03 Fri
| 3.42
| 3.43
| ###
| ###
| 199,345
| 341,876
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| 3.54
| 3.57
| 3.45
| 3.47
|
|
| 17.1
| 17.1
| 0.2 |
2017-Mar-01 Wed
| 3.57
| ###
| 3.52
| 3.56
| 612,778
| 1,078,489
| 38.5
| 38.5
| 0.3 |
2017-Feb-28 Tue
| 3.49
| 3.58
| 3.47
| 3.56
|
|
| 87.1
| 87.1
| 0.3 |
2017-Feb-27 Mon
| 3.55
| 3.58
| 3.46
| 3.48
| 394,885
| ###
| ###
| ###
| 0.2 |
2017-Feb-24 Fri
| 3.58
| 3.58
| 3.52
| 3.52
| 341,155
| ###
| ###
| ###
| ### |
2017-Feb-23 Thu
| 3.55
| 3.57
| 3.42
| 3.55
| 470,077
| ###
| 70.4
| 70.4
| ### |
2017-Feb-22 Wed
| ###
| ###
| ###
| ###
| 186,249
| 0
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
| 255,450
| 0
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| ###
| 4.22
| ###
| ###
| 343,679
| ###
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| ###
| ###
| ###
| 4.25
|
|
| 84.6
| 84.6
| ### |
2017-Feb-14 Tue
| ###
| ###
| ###
| ###
| 270,220
| 0
| 84.4
| 84.4
| 0.0 |
2017-Feb-13 Mon
| 4.21
| 4.24
| ###
| 4.2
|
|
| ###
| ###
| ### |
2017-Feb-10 Fri
| ###
| 4.225
| ###
| 4.21
|
|
| 83.4
| 83.4
| ### |
2017-Feb-09 Thu
| 4.23
| 4.25
| ###
| ###
| 248,927
| ###
| 14.7
| 14.7
| 0.0 |
2017-Feb-08 Wed
| ###
| 4.22
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2017-Feb-07 Tue
| 4.22
| 4.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| 4.26
| 4.29
| 4.21
| 4.21
| 146,520
| ###
| 28.5
| 28.5
| ### |
2017-Feb-03 Fri
| ###
| ###
| ###
| 4.22
|
|
| ###
| ###
| ### |
2017-Feb-02 Thu
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| 4.47
| 4.47
| ###
| ###
| 290,241
| 648,688
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| 4.41
| ###
| ###
| 4.47
|
|
| ###
| ###
| ### |
2017-Jan-30 Mon
| 4.5
| 4.54
| 4.43
| 4.47
|
|
| ###
| ###
| ### |
2017-Jan-27 Fri
| 4.46
| 4.54
| 4.44
| 4.51
| 205,170
| ###
| ###
| ###
| 0.3 |
2017-Jan-25 Wed
| 4.29
| ###
| 4.27
| ###
| 143,983
| ###
| 84.0
| 84.0
| 0.0 |
2017-Jan-24 Tue
| 4.2
| ###
| 4.2
| 4.28
| 182,873
| ###
| 84.5
| 84.5
| 0.3 |
2017-Jan-23 Mon
| 4.29
| ###
| 4.23
| 4.26
| 339,285
| 717,587
| ###
| ###
| 0.3 |
2017-Jan-20 Fri
| 4.21
| ###
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
2017-Jan-19 Thu
| 4.26
| 4.26
| 4.21
| 4.21
| 106,649
| 451,658
| ###
| ###
| ### |
2017-Jan-18 Wed
| ###
| ###
| 4.26
| 4.27
|
|
| ###
| ###
| ### |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
| 165,783
| 0
| 81.7
| 81.7
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| ###
| ###
| 97,140
| 0
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| 4.25
| ###
| 128,924
| ###
| 85.3
| 85.3
| 0.0 |
2017-Jan-12 Thu
| ###
| ###
| 4.24
| ###
| 212,653
| 450,824
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| ###
| ###
| 4.27
| 4.28
| 354,723
| ###
| 23.0
| 23.0
| 0.3 |
2017-Jan-10 Tue
| ###
| 4.42
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2017-Jan-09 Mon
| 4.45
| 4.47
| ###
| 4.4
| 433,383
| ###
| ###
| ###
| 0.3 |
2017-Jan-06 Fri
| 4.44
| 4.46
| 4.4
| 4.45
|
|
| 72.1
| 72.1
| 0.3 |
2017-Jan-05 Thu
| 4.44
| 4.45
| ###
| 4.4
|
|
| 20.7
| 20.7
| 0.3 |
2017-Jan-04 Wed
| 4.47
| 4.47
| 4.42
| 4.44
|
|
| ###
| ###
| 0.3 |
2017-Jan-03 Tue
| 4.42
| 4.58
| 4.42
| 4.49
| 270,055
| 1,215,247
| 81.0
| 81.0
| ### |
2016-Dec-30 Fri
| 4.42
| 4.43
| ###
| 4.43
| 424,421
| ###
| 69.0
| 69.0
| ### |
2016-Dec-29 Thu
| ###
| 4.42
| ###
| 4.4
| 260,542
| ###
| 81.7
| 81.7
| 0.3 |
2016-Dec-28 Wed
| 4.29
| ###
| 4.23
| ###
| 180,452
| 381,655
| ###
| ###
| 0.0 |
|