End of day Prices (full format), 600 Days for (SOM) SOMNOMED LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.12 |
2019-Jul-18 Thu
| 1.55
| 1.55
| 1.55
| 1.55
| 0
|
|
|
| ### |
2019-Jul-17 Wed
| 1.55
| 1.55
| 1.55
| 1.55
| 0
|
|
|
| ### |
2019-Jul-16 Tue
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 70.8
| 70.8
| ### |
2019-Jul-15 Mon
| ###
| 1.55
| ###
| 1.55
| 31,359
| ###
| ###
| ###
| ### |
2019-Jul-12 Fri
| 1.525
| 1.53
| 1.52
| 1.53
| 21,624
| 32,976
| ###
| ###
| ### |
2019-Jul-11 Thu
| 1.555
| 1.555
| 1.55
| 1.55
| 16,557
| ###
| 25.9
| 25.9
| ### |
2019-Jul-10 Wed
| ###
| ###
| 1.55
| 1.55
| 11,141
| ###
| 23.0
| 23.0
| ### |
2019-Jul-09 Tue
| 1.56
| 1.56
| 1.56
| 1.56
| 374
| 583
| 71.3
| 71.3
| ### |
2019-Jul-08 Mon
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 76.2
| 76.2
| ### |
2019-Jul-05 Fri
| 1.525
| 1.55
| 1.52
| 1.54
|
|
| ###
| ###
| ### |
2019-Jul-04 Thu
| 1.545
| 1.545
| 1.54
| 1.54
| 5,976
| ###
| ###
| ###
| ### |
2019-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2019-Jul-01 Mon
| 1.5
| 1.52
| 1.5
| 1.52
|
|
| 79.4
| 79.4
| 0.1 |
2019-Jun-28 Fri
| 1.45
| 1.45
| 1.4
| 1.45
| 5,572
| 7,940
| 70.7
| 70.7
| ### |
2019-Jun-27 Thu
| 1.55
| 1.55
| 1.45
| 1.45
| 18,457
| 27,685
| 4.5
| 4.5
| ### |
2019-Jun-26 Wed
| ###
| ###
| 1.575
| 1.58
| 24,856
| 19,574
| ###
| ###
| 0.1 |
2019-Jun-25 Tue
| 1.585
| ###
| 1.585
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| ###
| 1.7
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2019-Jun-20 Thu
| ###
| 1.7
| ###
| ###
| 137,748
| 117,085
| 30.8
| 30.8
| 0.0 |
2019-Jun-19 Wed
| ###
| 1.7
| ###
| 1.7
| 4,124
| ###
| 66.9
| 66.9
| ### |
2019-Jun-18 Tue
| ###
| ###
| ###
| ###
| 11,225
| 0
| 69.9
| 69.9
| 0.0 |
2019-Jun-17 Mon
| 1.687
| 1.687
| ###
| 1.682
| 4,483
| 3,781
| ###
| ###
| ### |
2019-Jun-14 Fri
| 1.685
| ###
| 1.685
| ###
| 3,956
| ###
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
| 30,071
| 0
| 66.0
| 66.0
| 0.0 |
2019-Jun-07 Fri
| 1.687
| 1.687
| ###
| ###
| 3,726
| 3,142
| 27.8
| 27.8
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2019-Jun-05 Wed
| 1.685
| ###
| 1.685
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2019-Jun-04 Tue
| 1.685
| 1.685
| 1.685
| 1.685
|
|
| ###
| ###
| ### |
2019-Jun-03 Mon
| 1.685
| 1.685
| 1.685
| 1.685
|
|
| 80.8
| 80.8
| ### |
2019-May-31 Fri
| ###
| 1.75
| 1.7
| 1.75
| 13,827
| 23,851
| ###
| ###
| 0.1 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-29 Wed
| 1.675
| 1.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| 1.675
| 1.675
| 1.675
| 1.675
| 1,557
| ###
| ###
| ###
| ### |
2019-May-27 Mon
| 1.75
| 1.75
| 1.75
| 1.75
| 1,443
| 2,525
| ###
| ###
| 0.1 |
2019-May-24 Fri
| 1.76
| 1.76
| 1.76
| 1.76
| 0
|
|
|
| 0.1 |
2019-May-23 Thu
| 1.8
| 1.8
| 1.76
| 1.76
|
|
| 16.1
| 16.1
| 0.1 |
2019-May-22 Wed
| 1.8
| 1.83
| 1.8
| 1.8
| 37,087
| ###
| ###
| ###
| 0.1 |
2019-May-21 Tue
| 1.81
| ###
| 1.81
| ###
| 28,324
| ###
| 67.1
| 67.1
| 0.0 |
2019-May-20 Mon
| 1.825
| 1.83
| 1.825
| 1.83
|
|
| 73.6
| 73.6
| ### |
2019-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2019-May-16 Thu
| 1.81
| 1.825
| 1.8
| 1.825
| 5,748
| ###
| ###
| ###
| ### |
2019-May-15 Wed
| ###
| 1.8
| ###
| 1.8
| 3,829
| 3,446
| ###
| ###
| 0.1 |
2019-May-14 Tue
| ###
| ###
| 1.79
| 1.79
|
|
| ###
| ###
| 0.1 |
2019-May-13 Mon
| 1.755
| 1.755
| 1.755
| 1.755
| 0
|
|
|
| 0.1 |
2019-May-10 Fri
| ###
| ###
| 1.755
| 1.755
|
|
| ###
| ###
| 0.1 |
2019-May-09 Thu
| 1.777
| 1.8
| 1.755
| 1.8
| 18,729
| ###
| ###
| ###
| 0.1 |
2019-May-08 Wed
| 1.775
| 1.785
| 1.775
| 1.785
|
|
| 75.5
| 75.5
| 0.1 |
2019-May-07 Tue
| 1.785
| 1.785
| 1.785
| 1.785
|
|
| 71.8
| 71.8
| 0.1 |
2019-May-06 Mon
| 1.787
| ###
| 1.787
| ###
| 2,487
| 2,222
| 86.8
| 86.8
| 0.0 |
2019-May-03 Fri
| ###
| ###
| 1.78
| 1.8
| 9,977
| 8,879
| 18.2
| 18.2
| 0.1 |
2019-May-02 Thu
| 1.822
| 1.822
| 1.755
| 1.755
|
|
| 11.2
| 11.2
| 0.1 |
2019-May-01 Wed
| 1.842
| 1.842
| ###
| ###
| 13,450
| 12,387
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2019-Apr-29 Mon
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2019-Apr-26 Fri
| 1.85
| 1.85
| 1.727
| 1.85
|
|
| ###
| ###
| 0.1 |
2019-Apr-24 Wed
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2019-Apr-23 Tue
| 1.85
| 1.85
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2019-Apr-18 Thu
| 1.825
| 1.825
| 1.825
| 1.825
|
|
| ###
| ###
| ### |
2019-Apr-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 73.0
| 73.0
| 0.1 |
2019-Apr-12 Fri
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2019-Apr-11 Thu
| 1.85
| 1.85
| 1.85
| 1.85
| 1,486
| 2,749
| ###
| ###
| 0.1 |
2019-Apr-10 Wed
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2019-Apr-09 Tue
| 1.75
| 1.8
| 1.75
| 1.8
|
|
| 89.8
| 89.8
| 0.1 |
2019-Apr-08 Mon
| 1.75
| 1.75
| ###
| 1.75
| 5,029
| ###
| 66.8
| 66.8
| 0.1 |
2019-Apr-05 Fri
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2019-Apr-04 Thu
| 1.79
| 1.79
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2019-Apr-03 Wed
| 1.79
| 1.79
| 1.79
| 1.79
| 0
|
|
|
| 0.1 |
2019-Apr-02 Tue
| 1.79
| 1.79
| 1.79
| 1.79
| 0
|
|
|
| 0.1 |
2019-Apr-01 Mon
| 1.76
| 1.79
| 1.76
| 1.79
|
|
| 83.5
| 83.5
| 0.1 |
2019-Mar-29 Fri
| 1.73
| 1.73
| 1.73
| 1.73
| 0
|
|
|
| ### |
2019-Mar-28 Thu
| 1.73
| 1.73
| 1.73
| 1.73
| 6,874
| ###
| 62.0
| 62.0
| ### |
2019-Mar-27 Wed
| 1.77
| 1.77
| 1.75
| 1.76
|
|
| 26.4
| 26.4
| 0.1 |
2019-Mar-26 Tue
| 1.79
| ###
| 1.78
| 1.79
| 31,859
| 28,354
| ###
| ###
| 0.1 |
2019-Mar-25 Mon
| 1.85
| 1.85
| 1.76
| 1.78
| 14,952
| 26,988
| ###
| ###
| 0.1 |
2019-Mar-22 Fri
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2019-Mar-21 Thu
| 1.87
| 1.87
| 1.85
| 1.87
|
|
| 71.6
| 71.6
| ### |
2019-Mar-20 Wed
| ###
| 1.87
| 1.85
| 1.87
| 8,370
| ###
| ###
| ###
| ### |
2019-Mar-19 Tue
| 1.85
| 1.85
| 1.85
| 1.85
| 7,489
| 13,854
| ###
| ###
| 0.1 |
2019-Mar-18 Mon
| 1.8
| 1.85
| 1.8
| 1.85
|
|
| 89.1
| 89.1
| 0.1 |
2019-Mar-15 Fri
| 1.78
| 1.8
| 1.78
| 1.8
| 12,122
| ###
| 79.8
| 79.8
| 0.1 |
2019-Mar-14 Thu
| 1.77
| 1.785
| 1.77
| 1.785
| 17,756
| ###
| ###
| ###
| 0.1 |
2019-Mar-13 Wed
| 1.75
| 1.775
| 1.75
| 1.775
| 7,387
| ###
| 85.3
| 85.3
| ### |
2019-Mar-12 Tue
| 1.75
| 1.755
| 1.75
| 1.75
| 52,348
| ###
| 73.8
| 73.8
| 0.1 |
2019-Mar-11 Mon
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2019-Mar-08 Fri
| 1.75
| 1.755
| ###
| 1.75
| 559,876
| ###
| 72.5
| 72.5
| 0.1 |
2019-Mar-07 Thu
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2019-Mar-06 Wed
| 1.75
| 1.75
| 1.75
| 1.75
| 1,250
| 2,187
| 64.7
| 64.7
| 0.1 |
2019-Mar-05 Tue
| 1.75
| 1.75
| 1.75
| 1.75
| 2,370
| 4,147
| 72.5
| 72.5
| 0.1 |
2019-Mar-04 Mon
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2019-Mar-01 Fri
| 1.75
| 1.75
| 1.7
| 1.7
| 2,682
| 4,626
| ###
| ###
| ### |
2019-Feb-28 Thu
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2019-Feb-27 Wed
| 1.71
| 1.75
| 1.71
| 1.75
|
|
| ###
| ###
| 0.1 |
2019-Feb-26 Tue
| 1.745
| 1.75
| 1.745
| 1.75
| 5,226
| ###
| ###
| ###
| 0.1 |
2019-Feb-25 Mon
| 1.74
| 1.745
| ###
| 1.745
|
|
| ###
| ###
| 0.1 |
2019-Feb-22 Fri
| 1.74
| 1.74
| 1.73
| 1.74
|
|
| 63.0
| 63.0
| 0.1 |
2019-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| ###
| ###
| 3,353
| 0
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2019-Feb-18 Mon
| ###
| ###
| 1.625
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| ###
| ###
| ###
| ###
| 3,973
| 0
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-13 Wed
| 1.75
| 1.75
| 1.73
| 1.75
| 6,445
| ###
| 68.2
| 68.2
| 0.1 |
2019-Feb-11 Mon
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2019-Feb-08 Fri
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2019-Feb-07 Thu
| 1.745
| 1.75
| 1.745
| 1.75
|
|
| 69.0
| 69.0
| 0.1 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-01 Fri
| 1.685
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| ###
| 1.685
| ###
| ###
| 6,689
| ###
| 72.0
| 72.0
| 0.0 |
2019-Jan-30 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2019-Jan-29 Tue
| ###
| 1.7
| ###
| 1.7
| 37,173
| ###
| 90.9
| 90.9
| ### |
2019-Jan-25 Fri
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2019-Jan-10 Thu
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2019-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2019-Jan-04 Fri
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
2019-Jan-03 Thu
| 1.85
| 1.85
| 1.84
| 1.84
|
|
| 26.0
| 26.0
| ### |
2019-Jan-02 Wed
| 1.83
| 1.83
| 1.83
| 1.83
| 0
|
|
|
| ### |
2018-Dec-28 Fri
| 1.75
| 1.75
| 1.75
| 1.75
| 7
| ###
| ###
| ###
| 0.1 |
2018-Dec-27 Thu
| 1.755
| 1.755
| 1.75
| 1.75
| 744
| ###
| ###
| ###
| 0.1 |
2018-Dec-20 Thu
| ###
| ###
| 1.8
| 1.8
| 10,989
| ###
| 42.7
| 42.7
| 0.1 |
2018-Dec-19 Wed
| 1.875
| 1.875
| 1.83
| 1.83
| 25,471
| 47,185
| ###
| ###
| ### |
2018-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-12 Wed
| 2
| 2
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
| 3,246
| 0
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2018-Dec-07 Fri
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2018-Dec-06 Thu
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2018-Dec-05 Wed
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 67.8
| 67.8
| 0.1 |
2018-Dec-04 Tue
| 1.855
| 1.855
| 1.85
| 1.85
| 14,180
| ###
| ###
| ###
| 0.1 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
| 1,525
| 0
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2018-Nov-13 Tue
| 1.59
| 1.59
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2018-Nov-06 Tue
| 1.625
| 1.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| 1.625
| ###
| 1.625
| ###
| 1,070
| ###
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| 1.675
| 3,488
| 0
| 21.0
| 21.0
| ### |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| 1.58
| 1.58
| 46,351
| ###
| ###
| ###
| 0.1 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-29 Mon
| 1.58
| ###
| 1.58
| ###
|
|
| 96.6
| 96.6
| 0.0 |
2018-Oct-26 Fri
| 1.55
| 1.585
| 1.55
| 1.58
| 45,129
| ###
| ###
| ###
| 0.1 |
2018-Oct-25 Thu
| 1.7
| 1.7
| ###
| 1.7
|
|
| 81.9
| 81.9
| ### |
2018-Oct-24 Wed
| 1.745
| 1.745
| 1.745
| 1.745
| 0
|
|
|
| 0.1 |
2018-Oct-23 Tue
| 1.745
| 1.745
| 1.745
| 1.745
|
|
| 81.1
| 81.1
| 0.1 |
2018-Oct-22 Mon
| 1.725
| 1.725
| 1.725
| 1.725
|
|
| 73.3
| 73.3
| ### |
2018-Oct-19 Fri
| 1.73
| 1.73
| 1.73
| 1.73
| 0
|
|
|
| ### |
2018-Oct-18 Thu
| 1.752
| 1.752
| 1.72
| 1.73
| 27,445
| 47,644
| 22.5
| 22.5
| ### |
2018-Oct-17 Wed
| 1.75
| 1.76
| 1.75
| 1.76
|
|
| 67.0
| 67.0
| 0.1 |
2018-Oct-16 Tue
| ###
| ###
| 1.73
| 1.73
|
|
| 29.9
| 29.9
| ### |
2018-Oct-15 Mon
| 1.71
| 1.71
| 1.71
| 1.71
| 0
|
|
|
| 0.1 |
2018-Oct-12 Fri
| 1.71
| 1.71
| 1.71
| 1.71
| 0
|
|
|
| 0.1 |
2018-Oct-11 Thu
| 1.7
| 1.79
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2018-Oct-10 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 72.6
| 72.6
| 0.1 |
2018-Oct-09 Tue
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2018-Oct-08 Mon
| 1.775
| ###
| 1.775
| ###
| 6,973
| 6,188
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| 1.82
| 1.82
| 1.8
| 1.8
| 2,650
| ###
| 22.6
| 22.6
| 0.1 |
2018-Oct-04 Thu
| ###
| ###
| 1.81
| 1.81
| 1,741
| 1,575
| ###
| ###
| ### |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
| 1,384
| 0
| 72.3
| 72.3
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| 1.8
| 1.8
| 12,753
| 11,477
| ###
| ###
| 0.1 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| 1.885
| 1.885
| 5,155
| 4,858
| ###
| ###
| 0.1 |
2018-Sep-27 Thu
| 1.885
| 1.885
| 1.885
| 1.885
|
|
| ###
| ###
| 0.1 |
2018-Sep-26 Wed
| 1.88
| 1.88
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2018-Sep-25 Tue
| 1.825
| 1.825
| 1.82
| 1.82
|
|
| 33.3
| 33.3
| ### |
2018-Sep-24 Mon
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2018-Sep-21 Fri
| ###
| 1.85
| ###
| 1.85
| 2,350
| 2,173
| ###
| ###
| 0.1 |
2018-Sep-20 Thu
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2018-Sep-19 Wed
| 1.82
| 1.82
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2018-Sep-18 Tue
| 1.845
| 1.845
| 1.845
| 1.845
|
|
| 75.5
| 75.5
| ### |
2018-Sep-17 Mon
| ###
| ###
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2018-Sep-14 Fri
| 1.89
| 1.945
| 1.89
| 1.945
| 8,485
| ###
| ###
| ###
| 0.1 |
2018-Sep-13 Thu
| ###
| ###
| ###
| 1.88
| 4,145
| 0
| 16.7
| 16.7
| 0.1 |
2018-Sep-12 Wed
| 1.975
| 1.975
| 1.945
| 1.945
| 9,778
| ###
| ###
| ###
| 0.1 |
2018-Sep-11 Tue
| 1.885
| 1.885
| 1.88
| 1.88
|
|
| 32.4
| 32.4
| 0.1 |
2018-Sep-10 Mon
| 1.88
| 1.88
| 1.88
| 1.88
|
|
| 69.5
| 69.5
| 0.1 |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2018-Sep-05 Wed
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2018-Sep-04 Tue
| ###
| 1.975
| 1.825
| 1.975
|
|
| ###
| ###
| ### |
2018-Sep-03 Mon
| 1.82
| 1.85
| 1.82
| 1.85
|
|
| ###
| ###
| 0.1 |
2018-Aug-31 Fri
| 1.8
| 1.825
| 1.8
| 1.825
| 1,578
| ###
| ###
| ###
| ### |
2018-Aug-30 Thu
| 1.82
| 1.82
| 1.81
| 1.81
|
|
| 32.6
| 32.6
| ### |
2018-Aug-29 Wed
| 1.81
| 1.89
| 1.8
| 1.89
|
|
| ###
| ###
| ### |
2018-Aug-28 Tue
| 1.86
| 1.86
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2018-Aug-27 Mon
| ###
| ###
| 1.88
| ###
| 24,443
| 22,976
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| 1.975
| 1.975
| 1.8
| ###
| 17,344
| ###
| 29.5
| 29.5
| 0.0 |
2018-Aug-23 Thu
| ###
| 2
| 1.88
| 1.975
|
|
| 72.0
| 72.0
| ### |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
| 49,980
| 0
| 25.0
| 25.0
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
| 20,946
| 0
| 12.0
| 12.0
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| 2
| 10,846
| 0
| ###
| ###
| 0.1 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2018-Aug-10 Fri
| 1.985
| 1.985
| 1.985
| 1.985
|
|
| ###
| ###
| ### |
2018-Aug-09 Thu
| 1.85
| ###
| 1.85
| ###
| 11,640
| ###
| 93.4
| 93.4
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
| 8,546
| 0
| 15.4
| 15.4
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
| 5,657
| 0
| 38.1
| 38.1
| 0.0 |
2018-Aug-06 Mon
| 1.955
| ###
| ###
| ###
| 19,752
| 0
| 22.4
| 22.4
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
| 27,471
| 0
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
| 13,224
| 0
| 89.4
| 89.4
| 0.0 |
2018-Aug-01 Wed
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2018-Jul-31 Tue
| ###
| ###
| 2
| 2
| 80,985
| 80,985
| ###
| ###
| 0.1 |
2018-Jul-30 Mon
| ###
| ###
| ###
| ###
| 84,829
| 0
| 72.5
| 72.5
| 0.0 |
2018-Jul-27 Fri
| 2.29
| 2.29
| 2.22
| 2.22
| 14,558
| 32,828
| 10.5
| 10.5
| 0.2 |
2018-Jul-26 Thu
| 2.45
| 2.45
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2018-Jul-25 Wed
| 2.2
| 2.45
| 2.2
| 2.42
|
|
| ###
| ###
| 0.2 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
| 5,923
| 0
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
| 44,686
| 0
| 68.7
| 68.7
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| ###
| ###
| 24,071
| 0
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2018-Jul-11 Wed
| 2.22
| 2.27
| 2.2
| 2.2
|
|
| 31.3
| 31.3
| 0.2 |
2018-Jul-10 Tue
| ###
| ###
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2018-Jul-09 Mon
| 2.28
| ###
| 2.23
| ###
| 14,452
| ###
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2018-Jul-05 Thu
| 2.22
| ###
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2018-Jul-04 Wed
| 2.22
| 2.22
| 2.21
| 2.21
|
|
| 35.7
| 35.7
| 0.2 |
2018-Jul-03 Tue
| 2.2
| 2.22
| 2.2
| 2.2
|
|
| 68.7
| 68.7
| 0.2 |
2018-Jul-02 Mon
| 2.2
| 2.23
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-Jun-29 Fri
| ###
| 2.22
| ###
| 2.2
| 32,743
| 36,344
| 70.0
| 70.0
| 0.2 |
2018-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
| 22,871
| 0
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| 2.21
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
| 1,267,184
| 0
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| 2.2
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| 2.2
| 2.2
| ###
| ###
| 54,385
| 59,823
| ###
| ###
| 0.0 |
2018-Jun-19 Tue
| 2.25
| 2.26
| 2.2
| 2.2
|
|
| 18.7
| 18.7
| 0.2 |
2018-Jun-18 Mon
| 2.27
| 2.27
| ###
| ###
| 120,376
| 136,626
| 12.9
| 12.9
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| 2.25
| 2.25
| 55,353
| 62,272
| 8.0
| 8.0
| ### |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
| 8,476
| 0
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
| 25,271
| 0
| 90.7
| 90.7
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| 2.25
| 2.25
| 1,053,673
| 1,185,382
| ###
| ###
| ### |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| 2.21
| 2.29
| 59,070
| 65,272
| ###
| ###
| ### |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
| 40,683
| 0
| 20.4
| 20.4
| 0.0 |
2018-May-31 Thu
| ###
| 2.4
| ###
| 2.4
| 6,182
| ###
| ###
| ###
| ### |
2018-May-30 Wed
| 2.4
| 2.42
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2018-May-29 Tue
| 2.47
| 2.47
| 2.42
| 2.47
|
|
| 70.7
| 70.7
| ### |
2018-May-28 Mon
| 2.41
| 2.48
| 2.41
| 2.48
|
|
| 90.4
| 90.4
| 0.2 |
2018-May-25 Fri
| 2.41
| 2.48
| 2.4
| 2.48
| 9,645
| ###
| ###
| ###
| 0.2 |
2018-May-24 Thu
| ###
| ###
| 2.4
| 2.43
| 30,642
| 36,770
| 2.8
| 2.8
| ### |
2018-May-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-May-22 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-21 Mon
| 2.73
| 2.73
| 2.45
| ###
| 61,342
| 158,875
| ###
| ###
| 0.0 |
2018-May-18 Fri
| 2.76
| 2.79
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2018-May-17 Thu
| 2.81
| 2.81
| 2.76
| 2.79
| 23,181
| 64,559
| ###
| ###
| ### |
2018-May-16 Wed
| ###
| ###
| 2.75
| 2.86
|
|
| 22.5
| 22.5
| 0.2 |
2018-May-15 Tue
| 2.89
| ###
| 2.89
| ###
| 4,674
| 6,753
| 76.8
| 76.8
| 0.0 |
2018-May-14 Mon
| ###
| ###
| 2.8
| 2.8
| 12,924
| ###
| ###
| ###
| 0.2 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
| 2,926
| 0
| 70.5
| 70.5
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| ###
| 3,177
| 0
| ###
| ###
| 0.0 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-07 Mon
| ###
| ###
| ###
| ###
| 8,078
| 0
| 79.4
| 79.4
| 0.0 |
2018-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| ###
| 2.88
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2018-May-02 Wed
| ###
| ###
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2018-May-01 Tue
| 2.89
| ###
| 2.83
| ###
| 9,871
| ###
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 2.89
| ###
| 2.89
| ###
| 873
| ###
| 71.1
| 71.1
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| 2.88
| 2.88
| 3,577
| 5,150
| ###
| ###
| 0.2 |
2018-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| 3
| 3
| ###
| ###
| 8,340
| ###
| 31.9
| 31.9
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| ###
| 3
|
|
| 77.0
| 77.0
| 0.2 |
2018-Apr-20 Fri
| 3
| 3
| ###
| ###
| 10,283
| 15,424
| 35.0
| 35.0
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| 3
| ###
| 251,284
| 376,926
| 83.6
| 83.6
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2018-Apr-13 Fri
| 3
| ###
| 3
| 3
|
|
| 65.3
| 65.3
| 0.2 |
2018-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| ###
| ###
| 4,552
| 0
| 84.4
| 84.4
| 0.0 |
2018-Apr-04 Wed
| ###
| ###
| ###
| ###
| 20,689
| 0
| 9.0
| 9.0
| 0.0 |
2018-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2018-Mar-29 Thu
| ###
| ###
| ###
| ###
| 8,849
| 0
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| ###
| ###
| ###
| ###
| 3,955
| 0
| ###
| ###
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
| 5,522
| 0
| 29.4
| 29.4
| 0.0 |
2018-Mar-26 Mon
| 3.2
| 3.21
| 3.2
| 3.2
|
|
| 67.0
| 67.0
| 0.2 |
2018-Mar-23 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2018-Mar-22 Thu
| 3.23
| 3.23
| ###
| 3.2
| 86,253
| ###
| ###
| ###
| 0.2 |
2018-Mar-21 Wed
| 3.2
| 3.25
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2018-Mar-20 Tue
| 3.2
| ###
| 3.2
| 3.23
| 9,645
| ###
| 79.9
| 79.9
| ### |
2018-Mar-19 Mon
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
| 4,789
| 0
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
| 16,122
| 0
| 31.2
| 31.2
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| ###
| 6,771
| 0
| 67.9
| 67.9
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
| 22,445
| 0
| 63.9
| 63.9
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
| 35,089
| 0
| 39.0
| 39.0
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2018-Mar-05 Mon
| 3
| 3
| ###
| 3
|
|
| 74.3
| 74.3
| 0.2 |
2018-Mar-02 Fri
| ###
| ###
| ###
| 3
|
|
| 17.7
| 17.7
| 0.2 |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
| 45,128
| 0
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| 3
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2018-Feb-26 Mon
| 3
| ###
| ###
| ###
| 47,153
| 0
| 71.5
| 71.5
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2018-Feb-22 Thu
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| 3
| 90,859
| 0
| ###
| ###
| 0.2 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| 3
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
| 110,276
| 0
| 28.7
| 28.7
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| ###
| ###
| 3,856
| 0
| 16.9
| 16.9
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| 3
| 3
| 16,354
| ###
| ###
| ###
| 0.2 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
| 10,246
| 0
| 66.0
| 66.0
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| ###
| 3
| ###
| ###
| 21,656
| 32,484
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| 2.87
| ###
| 2.74
| ###
| 85,551
| ###
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
| 4,178
| 0
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
| 10,880
| 0
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2018-Jan-30 Tue
| 3.21
| 3.28
| 3.2
| 3.22
| 48,855
| ###
| ###
| ###
| 0.2 |
2018-Jan-29 Mon
| ###
| ###
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2018-Jan-25 Thu
| ###
| 3.49
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2018-Jan-24 Wed
| 3.85
| 3.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| 3.88
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| 3.88
| 3.89
| 3.83
| 3.83
|
|
| 31.2
| 31.2
| ### |
2018-Jan-19 Fri
| 3.8
| 3.89
| 3.8
| 3.88
| 19,520
| 75,054
| 88.4
| 88.4
| 0.3 |
2018-Jan-18 Thu
| 3.81
| 3.89
| 3.81
| 3.89
| 76,322
| ###
| 86.7
| 86.7
| 0.3 |
2018-Jan-17 Wed
| 3.8
| 3.89
| 3.8
| 3.89
|
|
| 89.1
| 89.1
| 0.3 |
2018-Jan-16 Tue
| 3.72
| ###
| 3.72
| ###
| 7,049
| ###
| 94.0
| 94.0
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| 3.71
| 3.71
| 17,080
| 31,683
| ###
| ###
| ### |
2018-Jan-12 Fri
| 3.8
| ###
| 3.8
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2018-Jan-11 Thu
| 3.78
| ###
| 3.78
| 3.88
| 238,584
| 450,923
| 90.7
| 90.7
| 0.3 |
2018-Jan-02 Tue
| ###
| 3.7
| ###
| 3.7
| 4,450
| ###
| ###
| ###
| 0.3 |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
| 17,676
| 0
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
| 25,489
| 0
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| 3.48
| ###
| 3.48
| ###
| 51,471
| 89,559
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| 3.47
| 3.5
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2017-Dec-19 Tue
| 3.45
| 3.49
| 3.45
| 3.49
| 2,648
| 9,188
| ###
| ###
| ### |
2017-Dec-18 Mon
| 3.49
| 3.5
| 3.44
| 3.44
|
|
| 22.7
| 22.7
| 0.2 |
2017-Dec-15 Fri
| 3.42
| 3.5
| 3.42
| 3.5
| 27,074
| 93,676
| ###
| ###
| 0.3 |
2017-Dec-08 Fri
| 3.41
| 3.5
| 3.41
| 3.5
|
|
| ###
| ###
| 0.3 |
2017-Dec-07 Thu
| 3.44
| 3.45
| 3.41
| 3.41
| 101,545
| ###
| 27.3
| 27.3
| ### |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
| 17,082
| 0
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| 3.44
| ###
| ###
| ###
| 176,829
| 0
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| 3.5
| 3.59
| 3.47
| 3.59
|
|
| ###
| ###
| ### |
2017-Dec-01 Fri
| 3.5
| 3.51
| 3.5
| 3.51
| 12,828
| ###
| ###
| ###
| ### |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| 3.53
| ###
| 3.53
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-24 Fri
| 3.54
| ###
| 3.5
| ###
| 10,187
| 17,827
| 86.9
| 86.9
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| 3.52
| 3.55
|
|
| 24.4
| 24.4
| ### |
2017-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| 3.53
| 3.58
| 3.52
| 3.58
| 4,378
| 15,541
| ###
| ###
| 0.3 |
2017-Nov-17 Fri
| 3.56
| 3.57
| 3.56
| 3.56
| 47,546
| ###
| ###
| ###
| 0.3 |
2017-Nov-16 Thu
| 3.54
| 3.56
| 3.54
| 3.56
|
|
| ###
| ###
| 0.3 |
2017-Nov-15 Wed
| 3.575
| 3.575
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2017-Nov-14 Tue
| 3.56
| ###
| 3.55
| 3.56
| 9,641
| ###
| ###
| ###
| 0.3 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
| 7,855
| 0
| 70.1
| 70.1
| 0.0 |
2017-Nov-10 Fri
| 3.56
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
| 101,429
| 0
| 25.0
| 25.0
| 0.0 |
2017-Nov-08 Wed
| 3.56
| ###
| 3.56
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2017-Nov-07 Tue
| 3.59
| ###
| 3.55
| ###
| 13,371
| ###
| 78.0
| 78.0
| 0.0 |
2017-Nov-06 Mon
| 3.56
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| ###
| ###
| 201,379
| 0
| 27.7
| 27.7
| 0.0 |
2017-Nov-02 Thu
| 3.55
| ###
| 3.55
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2017-Nov-01 Wed
| 3.585
| ###
| 3.55
| 3.55
|
|
| 25.2
| 25.2
| ### |
2017-Oct-31 Tue
| ###
| ###
| 3.53
| ###
| 307,755
| 543,187
| 21.3
| 21.3
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| ###
| ###
| 23,575
| 0
| 79.7
| 79.7
| 0.0 |
2017-Oct-27 Fri
| 3.7
| 3.75
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| 3.7
| 3.81
| ###
| 3.81
|
|
| ###
| ###
| 0.3 |
2017-Oct-25 Wed
| 3.82
| 3.82
| 3.78
| 3.8
|
|
| ###
| ###
| ### |
2017-Oct-24 Tue
| 3.77
| 3.82
| 3.77
| 3.82
| 10,325
| 39,183
| ###
| ###
| 0.3 |
2017-Oct-23 Mon
| ###
| 3.8
| ###
| 3.77
| 37,951
| ###
| 89.4
| 89.4
| ### |
2017-Oct-20 Fri
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| 3.685
| 6,976
| 0
| 76.1
| 76.1
| ### |
2017-Oct-18 Wed
| ###
| 3.7
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2017-Oct-17 Tue
| 3.74
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| 3.75
| 3.75
| 3.75
| 3.75
| 0
|
|
|
| 0.3 |
2017-Oct-13 Fri
| 3.75
| 3.75
| 3.75
| 3.75
| 0
|
|
|
| 0.3 |
2017-Oct-12 Thu
| 3.75
| 3.75
| 3.75
| 3.75
| 0
|
|
|
| 0.3 |
2017-Oct-11 Wed
| ###
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2017-Oct-10 Tue
| 3.7
| 3.77
| ###
| 3.77
|
|
| 83.5
| 83.5
| ### |
2017-Oct-09 Mon
| 3.72
| 3.8
| 3.71
| 3.8
|
|
| ###
| ###
| ### |
2017-Oct-06 Fri
| 3.71
| 3.84
| 3.71
| 3.75
|
|
| 76.2
| 76.2
| 0.3 |
2017-Oct-05 Thu
| 3.78
| 3.84
| 3.71
| 3.72
|
|
| 17.4
| 17.4
| 0.3 |
2017-Oct-04 Wed
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 73.1
| 73.1
| 0.3 |
2017-Oct-03 Tue
| 3.84
| 3.85
| 3.83
| 3.85
|
|
| ###
| ###
| 0.3 |
2017-Oct-02 Mon
| 3.84
| 3.85
| 3.79
| 3.84
| 8,226
| 31,423
| 65.2
| 65.2
| 0.3 |
2017-Sep-29 Fri
| 3.85
| 3.88
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2017-Sep-28 Thu
| 3.83
| 3.85
| 3.8
| 3.85
| 5,281
| ###
| ###
| ###
| 0.3 |
2017-Sep-27 Wed
| 3.77
| 3.88
| 3.77
| 3.86
|
|
| 85.9
| 85.9
| 0.3 |
2017-Sep-26 Tue
| 3.7
| 3.78
| 3.7
| 3.75
| 20,626
| 77,141
| ###
| ###
| 0.3 |
2017-Sep-25 Mon
| ###
| 3.72
| ###
| 3.7
|
|
| 89.2
| 89.2
| 0.3 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
| 5,157
| 0
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| ###
| 3.7
| ###
| ###
| 21,453
| 39,688
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| 3.57
| ###
| 3.57
| ###
| 10,673
| 19,051
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| 3.5
| 3.59
| 3.5
| 3.58
|
|
| 88.8
| 88.8
| 0.3 |
2017-Sep-18 Mon
| 3.5
| 3.58
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2017-Sep-15 Fri
| 3.5
| 3.59
| 3.5
| 3.59
|
|
| 88.5
| 88.5
| ### |
2017-Sep-14 Thu
| 3.59
| 3.59
| 3.55
| 3.55
| 540
| 1,927
| ###
| ###
| ### |
2017-Sep-13 Wed
| 3.59
| 3.59
| 3.58
| 3.58
| 114,850
| ###
| ###
| ###
| 0.3 |
2017-Sep-12 Tue
| 3.51
| ###
| 3.51
| 3.57
|
|
| ###
| ###
| 0.3 |
2017-Sep-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-08 Fri
| 3.5
| ###
| 3.5
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2017-Sep-07 Thu
| 3.5
| ###
| 3.5
| 3.55
|
|
| 83.1
| 83.1
| ### |
2017-Sep-06 Wed
| 3.45
| 3.5
| 3.45
| 3.5
| 367,729
| 1,277,858
| 80.6
| 80.6
| 0.3 |
2017-Sep-05 Tue
| 3.51
| 3.51
| 3.5
| 3.5
| 26,381
| ###
| ###
| ###
| 0.3 |
2017-Sep-04 Mon
| 3.55
| 3.55
| 3.5
| 3.52
|
|
| ###
| ###
| ### |
2017-Sep-01 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2017-Aug-31 Thu
| 3.53
| 3.56
| 3.5
| 3.5
|
|
| 20.8
| 20.8
| 0.3 |
2017-Aug-30 Wed
| 3.51
| ###
| 3.51
| 3.55
|
|
| 80.3
| 80.3
| ### |
2017-Aug-29 Tue
| 3.56
| 3.7
| 3.51
| 3.51
| 58,758
| 211,822
| ###
| ###
| ### |
2017-Aug-28 Mon
| 3.55
| 3.55
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2017-Aug-25 Fri
| 3.55
| 3.72
| 3.55
| 3.55
| 16,626
| ###
| 66.1
| 66.1
| ### |
2017-Aug-24 Thu
| 3.29
| 3.55
| 3.29
| 3.55
| 467,652
| ###
| 97.4
| 97.4
| ### |
2017-Aug-23 Wed
| 3.2
| 3.25
| 3.2
| 3.25
|
|
| 85.4
| 85.4
| 0.2 |
2017-Aug-22 Tue
| 3.29
| 3.29
| 3.29
| 3.29
| 0
|
|
|
| ### |
2017-Aug-21 Mon
| ###
| 3.29
| ###
| 3.29
| 1,845
| ###
| 91.5
| 91.5
| ### |
2017-Aug-18 Fri
| ###
| ###
| ###
| ###
| 1,088
| 0
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| ###
| ###
| 44,276
| 0
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2017-Aug-15 Tue
| 3.125
| 3.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
| 4,571
| 0
| 81.7
| 81.7
| 0.0 |
2017-Aug-11 Fri
| ###
| 3.2
| ###
| ###
| 6,728
| ###
| 13.0
| 13.0
| 0.0 |
2017-Aug-10 Thu
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2017-Aug-09 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2017-Aug-08 Tue
| 3.2
| 3.2
| 3.2
| 3.2
| 422
| 1,350
| 77.6
| 77.6
| 0.2 |
2017-Aug-07 Mon
| 3.27
| 3.27
| 3.27
| 3.27
| 0
|
|
|
| ### |
2017-Aug-04 Fri
| 3.21
| ###
| 3.21
| 3.27
| 16,271
| ###
| 87.4
| 87.4
| ### |
2017-Aug-03 Thu
| 3.26
| 3.27
| 3.26
| 3.27
|
|
| ###
| ###
| ### |
2017-Aug-02 Wed
| ###
| ###
| ###
| 3.27
| 190,446
| 0
| 89.6
| 89.6
| ### |
2017-Aug-01 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 67.4
| 67.4
| 0.2 |
2017-Jul-31 Mon
| 3.26
| 3.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| 3.21
| 3.25
| 3.21
| 3.25
| 6,046
| 19,528
| ###
| ###
| 0.2 |
2017-Jul-27 Thu
| 3.25
| 3.25
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2017-Jul-26 Wed
| 3.29
| 3.29
| 3.25
| 3.25
| 4,776
| ###
| ###
| ###
| 0.2 |
2017-Jul-25 Tue
| ###
| 3.29
| ###
| 3.21
|
|
| ###
| ###
| ### |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
| 960,789
| 0
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| 2.84
| 2.84
| 13,252
| ###
| 3.5
| 3.5
| 0.2 |
2017-Jul-20 Thu
| ###
| ###
| ###
| 3
|
|
| 28.1
| 28.1
| 0.2 |
2017-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| ###
| ###
| 13,773
| 0
| ###
| ###
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
| 18,277
| 0
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| 3.27
| 3.27
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2017-Jul-07 Fri
| 3.29
| 3.29
| 3.29
| 3.29
| 0
|
|
|
| ### |
2017-Jul-06 Thu
| 3.29
| 3.29
| 3.29
| 3.29
|
|
| 67.0
| 67.0
| ### |
2017-Jul-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2017-Jun-28 Wed
| ###
| ###
| ###
| ###
| 12,450
| 0
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2017-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
| 197,250
| 0
| 8.0
| 8.0
| 0.0 |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
| 127
| 0
| 71.8
| 71.8
| 0.0 |
2017-Jun-19 Mon
| 3.29
| ###
| 3.29
| ###
| 2,173
| 3,574
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| 3.2
| 3.21
| 3.2
| 3.21
| 20,027
| 64,186
| ###
| ###
| ### |
2017-Jun-15 Thu
| 3.2
| 3.29
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2017-Jun-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jun-13 Tue
| 3.2
| 3.2
| ###
| ###
| 64,121
| ###
| 14.1
| 14.1
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2017-Jun-08 Thu
| 3.2
| ###
| 3.2
| ###
| 21,050
| 33,680
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2017-Jun-06 Tue
| 3.23
| 3.23
| 3.23
| 3.23
| 0
|
|
|
| ### |
2017-Jun-05 Mon
| 3.2
| 3.23
| 3.2
| 3.23
| 3,054
| ###
| ###
| ###
| ### |
2017-Jun-02 Fri
| 3.2
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
| 16,658
| 0
| 86.0
| 86.0
| 0.0 |
2017-May-31 Wed
| 3.27
| 3.27
| 3.27
| 3.27
|
|
| 72.0
| 72.0
| ### |
2017-May-30 Tue
| 3.27
| 3.27
| 3.27
| 3.27
| 0
|
|
|
| ### |
2017-May-29 Mon
| 3.55
| 3.55
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
2017-May-26 Fri
| 3.5
| 3.52
| 3.5
| 3.51
|
|
| 76.6
| 76.6
| ### |
2017-May-25 Thu
| 3.5
| 3.54
| 3.47
| 3.5
| 43,628
| ###
| ###
| ###
| 0.3 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2017-May-23 Tue
| 3.23
| ###
| 3.23
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2017-May-22 Mon
| ###
| 3.23
| ###
| 3.23
|
|
| ###
| ###
| ### |
2017-May-19 Fri
| ###
| ###
| ###
| ###
| 25,258
| 0
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2017-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-16 Tue
| ###
| ###
| ###
| ###
| 45,522
| 0
| ###
| ###
| 0.0 |
2017-May-15 Mon
| ###
| ###
| ###
| ###
| 44,672
| 0
| 78.0
| 78.0
| 0.0 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2017-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
| 30,959
| 0
| 88.9
| 88.9
| 0.0 |
2017-May-09 Tue
| 3
| ###
| 3
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2017-May-08 Mon
| 3
| ###
| ###
| ###
| 11,943
| 0
| ###
| ###
| 0.0 |
2017-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2017-May-02 Tue
| ###
| ###
| ###
| 3
| 25,747
| 0
| ###
| ###
| 0.2 |
2017-May-01 Mon
| ###
| ###
| ###
| ###
| 34,857
| 0
| 33.1
| 33.1
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| 2.85
| ###
| 140,148
| ###
| ###
| ###
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| 3.22
| 3.22
| 55,821
| 89,871
| 9.7
| 9.7
| 0.2 |
2017-Apr-24 Mon
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2017-Apr-21 Fri
| 3.41
| 3.43
| 3.41
| 3.43
| 2,284
| ###
| 76.2
| 76.2
| 0.2 |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
| 41,680
| 0
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| 3.41
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2017-Apr-18 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| ###
| 3.43
| ###
| 3.43
| 22,449
| ###
| 83.4
| 83.4
| 0.2 |
2017-Apr-12 Wed
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2017-Apr-11 Tue
| 3.42
| 3.42
| 3.4
| 3.4
| 17,174
| ###
| 27.9
| 27.9
| 0.2 |
2017-Apr-10 Mon
| 3.42
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2017-Apr-07 Fri
| 3.42
| 3.45
| 3.4
| 3.41
|
|
| 33.4
| 33.4
| ### |
2017-Apr-06 Thu
| ###
| 3.42
| ###
| 3.42
|
|
| 83.1
| 83.1
| 0.2 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
| 10,822
| 0
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| 3.24
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| 3.2
| 3.21
| 3.2
| 3.2
| 27,085
| ###
| 69.2
| 69.2
| 0.2 |
2017-Mar-29 Wed
| ###
| 3.2
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2017-Mar-28 Tue
| 3.2
| 3.2
| ###
| ###
| 1,759
| ###
| 20.0
| 20.0
| 0.0 |
2017-Mar-27 Mon
| 3.2
| 3.21
| ###
| 3.2
| 10,246
| 16,444
| ###
| ###
| 0.2 |
2017-Mar-24 Fri
| 3.21
| 3.24
| 3.21
| 3.21
| 2,188
| 7,056
| ###
| ###
| ### |
2017-Mar-23 Thu
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2017-Mar-22 Wed
| 3.45
| 3.45
| 3.25
| 3.25
|
|
| 5.7
| 5.7
| 0.2 |
2017-Mar-21 Tue
| 3.43
| 3.43
| 3.43
| 3.43
| 0
|
|
|
| 0.2 |
2017-Mar-20 Mon
| 3.42
| 3.43
| 3.42
| 3.43
|
|
| 74.6
| 74.6
| 0.2 |
2017-Mar-17 Fri
| 3.55
| 3.55
| 3.42
| 3.43
| 8,544
| 29,775
| ###
| ###
| 0.2 |
2017-Mar-16 Thu
| 3.54
| 3.54
| 3.54
| 3.54
| 884
| 3,129
| ###
| ###
| 0.3 |
2017-Mar-15 Wed
| 3.5
| 3.54
| 3.5
| 3.54
| 973
| 3,424
| 80.6
| 80.6
| 0.3 |
2017-Mar-14 Tue
| 3.53
| 3.54
| 3.5
| 3.5
| 8,047
| 28,325
| ###
| ###
| 0.3 |
2017-Mar-13 Mon
| ###
| ###
| 3.53
| 3.55
| 20,274
| 35,783
| ###
| ###
| ### |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2017-Mar-09 Thu
| 3.54
| 3.7
| 3.54
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2017-Mar-08 Wed
| 3.5
| 3.54
| 3.5
| 3.54
|
|
| ###
| ###
| 0.3 |
2017-Mar-07 Tue
| 3.44
| 3.55
| 3.44
| 3.55
|
|
| ###
| ###
| ### |
2017-Mar-06 Mon
| 3.43
| 3.46
| 3.41
| 3.46
| 33,658
| ###
| 81.3
| 81.3
| 0.2 |
2017-Mar-03 Fri
| ###
| 3.5
| ###
| 3.5
|
|
| 91.1
| 91.1
| 0.3 |
2017-Mar-02 Thu
| 3.4
| 3.4
| 3.25
| 3.4
|
|
| 65.9
| 65.9
| 0.2 |
2017-Mar-01 Wed
| 3.25
| 3.4
| 3.2
| 3.4
|
|
| 93.6
| 93.6
| 0.2 |
2017-Feb-28 Tue
| 3.22
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2017-Feb-27 Mon
| 3.24
| 3.25
| 3.22
| 3.22
| 10,379
| 33,576
| ###
| ###
| 0.2 |
2017-Feb-24 Fri
| 3.22
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| ###
| ###
| 5,688
| 0
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| 3.2
| 3.2
| ###
| ###
| 32,778
| 52,444
| 33.0
| 33.0
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| 3.41
| 3.44
| 3.4
| 3.4
| 15,940
| ###
| ###
| ###
| 0.2 |
2017-Feb-15 Wed
| 3.44
| 3.47
| 3.44
| 3.44
| 3,248
| 11,221
| ###
| ###
| 0.2 |
2017-Feb-14 Tue
| 3.42
| 3.44
| 3.42
| 3.44
|
|
| 75.1
| 75.1
| 0.2 |
2017-Feb-13 Mon
| 3.43
| 3.43
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2017-Feb-10 Fri
| ###
| 3.42
| ###
| 3.4
| 21,648
| ###
| ###
| ###
| 0.2 |
2017-Feb-09 Thu
| 3.42
| 3.42
| 3.4
| 3.42
| 19,984
| 68,145
| ###
| ###
| 0.2 |
2017-Feb-08 Wed
| 3.4
| 3.44
| 3.4
| 3.44
|
|
| ###
| ###
| 0.2 |
2017-Feb-07 Tue
| ###
| 3.46
| ###
| 3.43
| 12,946
| ###
| 87.1
| 87.1
| 0.2 |
2017-Feb-06 Mon
| ###
| ###
| ###
| ###
| 134,727
| 0
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| 3.25
| ###
| 3.25
| ###
| 23,679
| 38,478
| 88.5
| 88.5
| 0.0 |
2017-Feb-02 Thu
| 3.44
| 3.44
| ###
| 3.27
|
|
| ###
| ###
| ### |
2017-Feb-01 Wed
| 3.52
| 3.58
| 3.44
| 3.44
| 24,752
| 86,879
| ###
| ###
| 0.2 |
2017-Jan-31 Tue
| ###
| ###
| 3.5
| 3.58
| 46,286
| ###
| ###
| ###
| 0.3 |
2017-Jan-30 Mon
| ###
| 3.7
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2017-Jan-27 Fri
| ###
| 3.7
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2017-Jan-25 Wed
| 3.74
| 3.74
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2017-Jan-24 Tue
| 3.76
| 3.76
| 3.7
| 3.74
| 1,271
| 4,740
| ###
| ###
| 0.3 |
2017-Jan-23 Mon
| 3.74
| 3.77
| ###
| 3.77
|
|
| ###
| ###
| ### |
2017-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| ###
| 3.7
| ###
| ###
| 4,758
| ###
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jan-17 Tue
| 3.79
| 3.8
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2017-Jan-16 Mon
| 3.8
| 3.81
| 3.75
| 3.79
|
|
| 31.1
| 31.1
| ### |
2017-Jan-13 Fri
| 3.84
| 3.84
| 3.84
| 3.84
| 0
|
|
|
| 0.3 |
2017-Jan-12 Thu
| 3.86
| 3.86
| 3.82
| 3.84
|
|
| ###
| ###
| 0.3 |
2017-Jan-11 Wed
| 3.75
| 3.87
| 3.75
| 3.87
|
|
| 89.9
| 89.9
| ### |
2017-Jan-10 Tue
| 3.87
| 3.87
| 3.75
| 3.75
| 25,472
| 97,048
| ###
| ###
| 0.3 |
2017-Jan-09 Mon
| 3.84
| 3.84
| 3.84
| 3.84
| 0
|
|
|
| 0.3 |
2017-Jan-06 Fri
| 3.81
| 3.87
| 3.81
| 3.84
| 3,326
| 12,771
| 78.9
| 78.9
| 0.3 |
2017-Jan-05 Thu
| 3.89
| 3.89
| 3.81
| 3.84
| 2,079
| ###
| 17.0
| 17.0
| 0.3 |
|