End of day Prices (full format), 300 Days for (SRG) SRG GLOBAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.05 |
2018-Feb-07 Wed
| 1.73
| 1.87
| 1.73
| 1.86
| 75,742
| ###
| ###
| ###
| 0.1 |
2018-Feb-06 Tue
| ###
| ###
| 1.645
| 1.7
|
|
| 39.0
| 39.0
| ### |
2018-Feb-05 Mon
| 1.77
| 1.825
| 1.745
| 1.8
|
|
| ###
| ###
| 0.1 |
2018-Feb-02 Fri
| 1.775
| 1.85
| 1.775
| 1.83
| 136,481
| 247,371
| 90.2
| 90.2
| ### |
2018-Feb-01 Thu
| 1.74
| 1.78
| 1.73
| 1.78
|
|
| ###
| ###
| 0.1 |
2018-Jan-31 Wed
| 1.75
| 1.75
| 1.725
| 1.74
| 25,845
| ###
| ###
| ###
| 0.1 |
2018-Jan-30 Tue
| 1.78
| 1.785
| 1.76
| 1.785
| 22,776
| 40,370
| ###
| ###
| 0.1 |
2018-Jan-29 Mon
| 1.76
| 1.785
| 1.76
| 1.785
|
|
| ###
| ###
| 0.1 |
2018-Jan-25 Thu
| 1.78
| 1.785
| 1.77
| 1.785
| 9,871
| 17,545
| 70.8
| 70.8
| 0.1 |
2018-Jan-24 Wed
| 1.785
| 1.785
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| 1.8
| 1.8
| ###
| 1.785
| 40,246
| 36,221
| ###
| ###
| 0.1 |
2018-Jan-22 Mon
| 1.78
| 1.81
| 1.78
| 1.81
| 17,859
| 32,056
| ###
| ###
| ### |
2018-Jan-19 Fri
| 1.78
| 1.78
| 1.78
| 1.78
| 0
|
|
|
| 0.1 |
2018-Jan-18 Thu
| 1.79
| 1.8
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2018-Jan-17 Wed
| 1.81
| 1.81
| 1.79
| ###
| 53,887
| ###
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| 1.8
| 1.8
| 44,472
| 40,024
| ###
| ###
| 0.1 |
2018-Jan-15 Mon
| 1.8
| 1.845
| 1.8
| 1.845
|
|
| ###
| ###
| ### |
2018-Jan-12 Fri
| 1.81
| 1.82
| 1.78
| 1.8
|
|
| 28.7
| 28.7
| 0.1 |
2018-Jan-11 Thu
| 1.8
| 1.82
| 1.8
| 1.81
|
|
| 78.4
| 78.4
| ### |
2018-Jan-02 Tue
| 1.79
| 1.79
| 1.77
| 1.77
|
|
| 20.8
| 20.8
| ### |
2017-Dec-29 Fri
| 1.79
| 1.8
| 1.78
| 1.79
|
|
| ###
| ###
| 0.1 |
2017-Dec-28 Thu
| ###
| 1.82
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2017-Dec-27 Wed
| 1.81
| 1.81
| ###
| ###
| 4,886
| 4,421
| 31.4
| 31.4
| 0.0 |
2017-Dec-22 Fri
| 1.82
| 1.83
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2017-Dec-21 Thu
| 1.79
| ###
| ###
| 1.785
| 49,183
| 0
| ###
| ###
| 0.1 |
2017-Dec-20 Wed
| 1.72
| 1.79
| 1.72
| 1.78
| 167,327
| 293,658
| 89.9
| 89.9
| 0.1 |
2017-Dec-19 Tue
| ###
| ###
| 1.71
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
| 33,281
| 0
| ###
| ###
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| 1.645
| ###
| 117,644
| ###
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| ###
| 1.685
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| 1.73
| 1.75
| ###
| 1.685
|
|
| 15.2
| 15.2
| ### |
2017-Nov-28 Tue
| 1.775
| 1.775
| 1.71
| 1.71
| 62,128
| 108,258
| 11.4
| 11.4
| 0.1 |
2017-Nov-27 Mon
| 1.76
| 1.8
| 1.76
| 1.785
|
|
| ###
| ###
| 0.1 |
2017-Nov-24 Fri
| ###
| ###
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2017-Nov-23 Thu
| 1.745
| 1.75
| 1.73
| 1.75
| 24,577
| ###
| ###
| ###
| 0.1 |
2017-Nov-22 Wed
| 1.75
| 1.78
| 1.71
| 1.71
| 86,881
| ###
| ###
| ###
| 0.1 |
2017-Nov-21 Tue
| ###
| 1.77
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2017-Nov-20 Mon
| 1.645
| ###
| 1.645
| ###
| 198,879
| 163,577
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| 1.59
| ###
| 1.59
| 1.625
| 145,479
| 115,655
| ###
| ###
| ### |
2017-Nov-16 Thu
| 1.59
| ###
| 1.585
| ###
| 93,143
| ###
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| 1.53
| ###
| 1.525
| ###
| 247,470
| ###
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| 1.53
| 1.545
| 1.52
| 1.53
| 88,557
| ###
| ###
| ###
| ### |
2017-Nov-13 Mon
| ###
| 1.54
| 1.485
| 1.54
|
|
| 86.0
| 86.0
| ### |
2017-Nov-10 Fri
| 1.49
| ###
| 1.49
| 1.5
| 50,978
| 37,978
| ###
| ###
| 0.1 |
2017-Nov-09 Thu
| 1.48
| ###
| 1.48
| 1.5
| 74,285
| 54,970
| 77.9
| 77.9
| 0.1 |
2017-Nov-08 Wed
| 1.48
| 1.57
| 1.48
| 1.5
| 52,053
| 79,380
| ###
| ###
| 0.1 |
2017-Nov-07 Tue
| 1.48
| 1.5
| 1.48
| 1.49
|
|
| 70.1
| 70.1
| ### |
2017-Nov-06 Mon
| 1.445
| 1.48
| 1.445
| 1.48
| 93,289
| ###
| ###
| ###
| 0.1 |
2017-Nov-03 Fri
| 1.45
| 1.46
| 1.45
| 1.46
| 97,671
| ###
| 71.9
| 71.9
| 0.1 |
2017-Nov-02 Thu
| 1.455
| 1.47
| 1.455
| 1.46
|
|
| 72.7
| 72.7
| 0.1 |
2017-Nov-01 Wed
| 1.45
| 1.48
| 1.445
| 1.475
|
|
| 80.9
| 80.9
| 0.1 |
2017-Oct-31 Tue
| 1.47
| 1.47
| 1.445
| 1.45
|
|
| ###
| ###
| ### |
2017-Oct-30 Mon
| 1.46
| 1.46
| 1.44
| 1.45
| 37,452
| ###
| 33.1
| 33.1
| ### |
2017-Oct-27 Fri
| 1.46
| 1.48
| 1.46
| 1.47
| 9,083
| 13,352
| ###
| ###
| ### |
2017-Oct-26 Thu
| 1.47
| 1.47
| 1.445
| 1.46
|
|
| ###
| ###
| 0.1 |
2017-Oct-25 Wed
| 1.46
| 1.485
| 1.46
| 1.47
|
|
| 75.1
| 75.1
| ### |
2017-Oct-24 Tue
| 1.46
| 1.46
| 1.46
| 1.46
| 1,395,952
| 2,038,089
| 68.6
| 68.6
| 0.1 |
2017-Oct-23 Mon
| 1.44
| 1.5
| 1.44
| 1.46
|
|
| 84.9
| 84.9
| 0.1 |
2017-Oct-20 Fri
| 1.45
| 1.475
| ###
| 1.45
|
|
| 64.8
| 64.8
| ### |
2017-Oct-19 Thu
| 1.42
| 1.475
| 1.42
| 1.45
|
|
| 85.9
| 85.9
| ### |
2017-Oct-18 Wed
| 1.385
| 1.42
| 1.385
| ###
| 915,370
| ###
| 86.3
| 86.3
| 0.0 |
2017-Oct-17 Tue
| 1.385
| ###
| 1.375
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| 1.385
| 1.385
| 206,771
| 143,188
| ###
| ###
| 0.1 |
2017-Oct-13 Fri
| ###
| 1.41
| ###
| ###
| 61,945
| 43,671
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| 1.48
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2017-Oct-11 Wed
| ###
| 1.42
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2017-Oct-10 Tue
| ###
| 1.41
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2017-Oct-09 Mon
| ###
| ###
| ###
| ###
| 44,859
| 0
| 26.9
| 26.9
| 0.0 |
2017-Oct-06 Fri
| 1.385
| 1.42
| ###
| ###
| 33,153
| ###
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| 1.385
| 148,785
| 0
| 69.7
| 69.7
| 0.1 |
2017-Oct-04 Wed
| 1.4
| ###
| 1.385
| 1.4
| 425,645
| 294,759
| 73.1
| 73.1
| ### |
2017-Oct-03 Tue
| 1.385
| 1.42
| 1.385
| ###
| 132,859
| ###
| 79.8
| 79.8
| 0.0 |
2017-Oct-02 Mon
| ###
| 1.44
| 1.385
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2017-Sep-29 Fri
| 1.385
| 1.44
| 1.385
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| 1.385
| ###
| ###
| 1.385
|
|
| 67.2
| 67.2
| 0.1 |
2017-Sep-27 Wed
| 1.375
| 1.385
| ###
| 1.385
| 347,220
| 240,449
| 77.1
| 77.1
| 0.1 |
2017-Sep-26 Tue
| 1.375
| ###
| ###
| 1.375
| 140,159
| 0
| ###
| ###
| 0.1 |
2017-Sep-25 Mon
| ###
| ###
| 1.375
| 1.377
| 97,923
| 67,322
| ###
| ###
| 0.1 |
2017-Sep-22 Fri
| ###
| 1.45
| 1.375
| 1.375
| 129,476
| 182,884
| ###
| ###
| 0.1 |
2017-Sep-21 Thu
| 1.4
| 1.4
| 1.355
| ###
| 165,381
| ###
| 26.3
| 26.3
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
| 38,640
| 0
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2017-Sep-18 Mon
| ###
| ###
| 1.345
| 1.345
|
|
| ###
| ###
| ### |
2017-Sep-15 Fri
| ###
| ###
| ###
| 1.4
| 190,983
| 0
| ###
| ###
| ### |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-13 Wed
| 1.355
| ###
| ###
| ###
| 167,876
| 0
| 34.4
| 34.4
| 0.0 |
2017-Sep-12 Tue
| ###
| 1.44
| ###
| ###
| 126,281
| 90,922
| 69.9
| 69.9
| 0.0 |
2017-Sep-11 Mon
| 1.43
| 1.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| 1.42
| 1.44
| 1.4
| 1.43
|
|
| ###
| ###
| 0.1 |
2017-Sep-07 Thu
| 1.44
| 1.44
| 1.4
| 1.43
| 30,326
| ###
| 27.1
| 27.1
| 0.1 |
2017-Sep-06 Wed
| 1.4
| 1.44
| 1.4
| 1.44
| 3,326
| 4,722
| 88.5
| 88.5
| 0.1 |
2017-Sep-05 Tue
| ###
| 1.41
| ###
| 1.41
| 9,549
| ###
| 81.6
| 81.6
| ### |
2017-Sep-04 Mon
| 1.44
| 1.455
| 1.4
| 1.4
|
|
| 15.0
| 15.0
| ### |
2017-Sep-01 Fri
| 1.44
| 1.44
| 1.43
| ###
| 78,774
| 113,040
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| 1.43
| 1.45
| 1.41
| 1.425
| 64,652
| 92,452
| 25.2
| 25.2
| ### |
2017-Aug-30 Wed
| 1.43
| 1.44
| 1.41
| 1.41
|
|
| 20.9
| 20.9
| ### |
2017-Aug-29 Tue
| 1.41
| 1.43
| 1.4
| 1.43
|
|
| ###
| ###
| 0.1 |
2017-Aug-28 Mon
| 1.56
| 1.56
| ###
| 1.45
| 133,626
| 104,228
| 3.5
| 3.5
| ### |
2017-Aug-25 Fri
| 1.5
| 1.555
| 1.47
| 1.555
|
|
| ###
| ###
| ### |
2017-Aug-24 Thu
| ###
| 1.49
| ###
| 1.48
| 49,885
| ###
| 78.2
| 78.2
| 0.1 |
2017-Aug-23 Wed
| 1.42
| 1.49
| 1.42
| 1.47
| 52,070
| ###
| 91.6
| 91.6
| ### |
2017-Aug-22 Tue
| 1.4
| 1.42
| 1.4
| 1.42
| 63,558
| ###
| 80.6
| 80.6
| ### |
2017-Aug-21 Mon
| 1.4
| 1.4
| ###
| 1.4
| 55,273
| ###
| ###
| ###
| ### |
2017-Aug-18 Fri
| 1.4
| 1.4
| 1.4
| 1.4
| 4,077
| ###
| ###
| ###
| ### |
2017-Aug-17 Thu
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 67.8
| 67.8
| ### |
2017-Aug-16 Wed
| ###
| 1.4
| ###
| 1.4
| 111,146
| ###
| 80.7
| 80.7
| ### |
2017-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
| 48,249
| 0
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| 1.29
| 1.29
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2017-Aug-10 Thu
| 1.28
| ###
| 1.28
| 1.29
| 38,128
| ###
| 82.8
| 82.8
| 0.1 |
2017-Aug-09 Wed
| ###
| ###
| 1.28
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2017-Aug-08 Tue
| 1.41
| 1.41
| ###
| ###
| 89,187
| 62,876
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| 1.29
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-04 Fri
| 1.255
| 1.27
| 1.255
| 1.27
| 37,027
| 46,746
| 82.6
| 82.6
| ### |
2017-Aug-03 Thu
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2017-Aug-02 Wed
| 1.22
| 1.22
| 1.2
| 1.2
|
|
| 18.0
| 18.0
| 0.1 |
2017-Aug-01 Tue
| 1.22
| 1.25
| 1.2
| 1.2
| 90,350
| 110,678
| ###
| ###
| 0.1 |
2017-Jul-31 Mon
| 1.2
| 1.22
| 1.2
| 1.22
|
|
| 83.8
| 83.8
| 0.1 |
2017-Jul-28 Fri
| 1.22
| 1.22
| 1.22
| 1.22
|
|
| 77.1
| 77.1
| 0.1 |
2017-Jul-27 Thu
| 1.23
| 1.23
| 1.22
| 1.22
| 26,344
| 32,271
| 24.5
| 24.5
| 0.1 |
2017-Jul-26 Wed
| 1.25
| 1.25
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2017-Jul-25 Tue
| 1.27
| 1.27
| 1.25
| 1.25
| 25,750
| 32,445
| 16.3
| 16.3
| ### |
2017-Jul-24 Mon
| 1.27
| 1.27
| 1.27
| 1.27
| 0
|
|
|
| ### |
2017-Jul-21 Fri
| 1.26
| 1.27
| 1.23
| 1.27
| 39,740
| 49,675
| ###
| ###
| ### |
2017-Jul-20 Thu
| 1.28
| 1.28
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2017-Jul-19 Wed
| 1.28
| ###
| 1.26
| 1.26
|
|
| 18.7
| 18.7
| ### |
2017-Jul-18 Tue
| 1.27
| 1.28
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2017-Jul-17 Mon
| 1.25
| 1.27
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2017-Jul-14 Fri
| 1.225
| 1.24
| 1.225
| 1.24
|
|
| 82.2
| 82.2
| 0.1 |
2017-Jul-13 Thu
| 1.25
| 1.25
| 1.225
| 1.225
| 33,070
| 40,924
| ###
| ###
| 0.1 |
2017-Jul-12 Wed
| 1.27
| 1.28
| 1.255
| 1.28
|
|
| 82.9
| 82.9
| ### |
2017-Jul-11 Tue
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2017-Jul-10 Mon
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2017-Jul-07 Fri
| 1.27
| 1.28
| 1.27
| 1.28
|
|
| 81.0
| 81.0
| ### |
2017-Jul-06 Thu
| 1.285
| 1.285
| 1.275
| 1.28
| 14,950
| ###
| 29.9
| 29.9
| ### |
2017-Jul-05 Wed
| ###
| ###
| 1.28
| 1.28
| 24,445
| 15,644
| 12.6
| 12.6
| ### |
2017-Jul-04 Tue
| 1.285
| ###
| 1.285
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| 1.25
| 1.285
| 1.25
| 1.285
|
|
| ###
| ###
| ### |
2017-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| ###
| 1.21
| ###
| ###
| 172,641
| 104,447
| 87.7
| 87.7
| 0.0 |
2017-Jun-28 Wed
| ###
| 1.175
| ###
| ###
| 182,575
| ###
| 18.5
| 18.5
| 0.0 |
2017-Jun-27 Tue
| 1.185
| ###
| ###
| ###
| 183,250
| 0
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| 1.21
| 1.225
| ###
| ###
| 79,484
| 48,683
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| 1.25
| 1.25
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2017-Jun-21 Wed
| 1.26
| 1.26
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2017-Jun-20 Tue
| 1.285
| 1.285
| 1.26
| 1.26
| 10,380
| ###
| ###
| ###
| ### |
2017-Jun-19 Mon
| 1.28
| 1.285
| 1.25
| 1.25
|
|
| 16.3
| 16.3
| ### |
2017-Jun-16 Fri
| 1.27
| 1.29
| 1.27
| 1.29
| 16,476
| 21,089
| 81.0
| 81.0
| 0.1 |
2017-Jun-15 Thu
| 1.25
| 1.275
| 1.25
| 1.27
|
|
| 86.5
| 86.5
| ### |
2017-Jun-14 Wed
| 1.26
| ###
| 1.225
| 1.25
|
|
| 20.2
| 20.2
| ### |
2017-Jun-13 Tue
| 1.28
| 1.28
| 1.26
| 1.26
|
|
| 20.4
| 20.4
| ### |
2017-Jun-09 Fri
| 1.29
| 1.29
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2017-Jun-08 Thu
| 1.25
| 1.29
| 1.25
| 1.29
|
|
| ###
| ###
| 0.1 |
2017-Jun-07 Wed
| 1.25
| 1.25
| 1.24
| 1.24
| 30,824
| 38,375
| ###
| ###
| 0.1 |
2017-Jun-06 Tue
| ###
| ###
| 1.21
| 1.25
|
|
| 29.6
| 29.6
| ### |
2017-Jun-05 Mon
| 1.26
| 1.28
| 1.26
| 1.27
|
|
| 80.6
| 80.6
| ### |
2017-Jun-02 Fri
| 1.26
| ###
| 1.21
| 1.26
| 53,641
| 32,452
| ###
| ###
| ### |
2017-Jun-01 Thu
| 1.26
| 1.26
| 1.23
| ###
| 28,086
| ###
| 16.5
| 16.5
| 0.0 |
2017-May-31 Wed
| 1.255
| 1.27
| 1.225
| 1.23
| 151,226
| 188,654
| 16.9
| 16.9
| 0.1 |
2017-May-30 Tue
| 1.27
| 1.27
| 1.255
| 1.255
|
|
| ###
| ###
| ### |
2017-May-29 Mon
| ###
| ###
| 1.27
| 1.27
|
|
| 18.0
| 18.0
| ### |
2017-May-26 Fri
| ###
| ###
| 1.26
| 1.285
|
|
| 24.4
| 24.4
| ### |
2017-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
| 35,128
| 0
| 90.9
| 90.9
| 0.0 |
2017-May-19 Fri
| ###
| ###
| 1.28
| 1.28
| 33,872
| 21,678
| ###
| ###
| ### |
2017-May-18 Thu
| ###
| ###
| 1.27
| 1.29
| 57,553
| 36,546
| ###
| ###
| 0.1 |
2017-May-17 Wed
| ###
| ###
| 1.325
| 1.325
|
|
| 31.5
| 31.5
| 0.1 |
2017-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2017-May-15 Mon
| ###
| ###
| ###
| 1.355
| 80,650
| 0
| 18.3
| 18.3
| ### |
2017-May-12 Fri
| 1.42
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| ###
| ###
| ###
| 107,740
| 0
| 95.7
| 95.7
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-09 Tue
| ###
| 1.355
| ###
| 1.355
| 11,542
| ###
| ###
| ###
| ### |
2017-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-05 Fri
| ###
| ###
| ###
| ###
| 43,573
| 0
| 19.3
| 19.3
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
| 9,859
| 0
| 24.7
| 24.7
| 0.0 |
2017-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2017-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| 1.375
| 1.375
| 1.375
| 1.375
| 0
|
|
|
| 0.1 |
2017-Apr-27 Thu
| ###
| ###
| 1.375
| 1.375
|
|
| 29.5
| 29.5
| 0.1 |
2017-Apr-26 Wed
| 1.4
| 1.4
| 1.4
| 1.4
| 1,845
| 2,583
| ###
| ###
| ### |
2017-Apr-24 Mon
| 1.41
| 1.41
| 1.385
| 1.4
|
|
| 25.8
| 25.8
| ### |
2017-Apr-21 Fri
| ###
| 1.41
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2017-Apr-20 Thu
| 1.41
| 1.43
| 1.4
| 1.425
|
|
| ###
| ###
| ### |
2017-Apr-19 Wed
| ###
| 1.485
| 1.4
| 1.45
| 167,744
| 241,970
| 91.3
| 91.3
| ### |
2017-Apr-18 Tue
| 1.4
| 1.5
| 1.375
| 1.5
| 157,144
| ###
| ###
| ###
| 0.1 |
2017-Apr-13 Thu
| 1.42
| 1.44
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2017-Apr-12 Wed
| 1.44
| 1.44
| 1.44
| 1.44
| 2,079
| ###
| 72.9
| 72.9
| 0.1 |
2017-Apr-11 Tue
| ###
| 1.44
| ###
| 1.44
|
|
| ###
| ###
| 0.1 |
2017-Apr-10 Mon
| ###
| ###
| ###
| 1.385
| 13,027
| 0
| ###
| ###
| 0.1 |
2017-Apr-07 Fri
| 1.48
| ###
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2017-Apr-06 Thu
| ###
| ###
| 1.475
| 1.48
| 172,478
| ###
| 16.3
| 16.3
| 0.1 |
2017-Apr-05 Wed
| 1.51
| 1.51
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2017-Apr-04 Tue
| 1.53
| 1.53
| 1.51
| 1.51
| 83,553
| ###
| 21.2
| 21.2
| 0.1 |
2017-Apr-03 Mon
| 1.545
| 1.545
| 1.525
| 1.525
|
|
| 23.9
| 23.9
| 0.1 |
2017-Mar-31 Fri
| 1.545
| 1.55
| 1.545
| 1.545
|
|
| ###
| ###
| ### |
2017-Mar-30 Thu
| 1.53
| 1.56
| 1.53
| 1.53
|
|
| 69.2
| 69.2
| ### |
2017-Mar-29 Wed
| 1.51
| 1.52
| 1.49
| 1.52
| 42,546
| ###
| 71.0
| 71.0
| 0.1 |
2017-Mar-28 Tue
| 1.51
| 1.525
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| 1.51
| 1.555
| 1.5
| 1.5
|
|
| 28.4
| 28.4
| 0.1 |
2017-Mar-24 Fri
| 1.49
| 1.51
| 1.49
| 1.5
|
|
| 75.4
| 75.4
| 0.1 |
2017-Mar-23 Thu
| 1.49
| 1.51
| 1.485
| 1.49
| 255,372
| ###
| 66.8
| 66.8
| ### |
2017-Mar-22 Wed
| 1.48
| 1.49
| 1.48
| 1.485
|
|
| 77.4
| 77.4
| ### |
2017-Mar-21 Tue
| 1.485
| 1.5
| 1.48
| 1.5
| 270,582
| ###
| ###
| ###
| 0.1 |
2017-Mar-20 Mon
| 1.47
| 1.5
| 1.47
| 1.5
|
|
| ###
| ###
| 0.1 |
2017-Mar-17 Fri
| 1.44
| 1.45
| 1.43
| 1.45
|
|
| ###
| ###
| ### |
2017-Mar-16 Thu
| 1.485
| 1.485
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2017-Mar-15 Wed
| 1.51
| 1.51
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2017-Mar-14 Tue
| 1.5
| 1.51
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2017-Mar-13 Mon
| 1.46
| 1.525
| 1.427
| ###
| 18,122
| 26,748
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| 1.5
| 1.52
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2017-Mar-09 Thu
| 1.53
| 1.53
| 1.49
| 1.5
|
|
| 19.4
| 19.4
| 0.1 |
2017-Mar-08 Wed
| 1.54
| 1.555
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2017-Mar-07 Tue
| 1.54
| 1.56
| 1.52
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2017-Mar-06 Mon
| 1.545
| 1.56
| ###
| 1.55
|
|
| ###
| ###
| ### |
2017-Mar-03 Fri
| 1.525
| 1.55
| 1.525
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| 1.53
| 1.56
| 1.52
| 1.52
| 19,729
| 30,382
| 25.4
| 25.4
| 0.1 |
2017-Mar-01 Wed
| 1.53
| 1.57
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2017-Feb-28 Tue
| 1.52
| 1.54
| 1.51
| 1.53
|
|
| ###
| ###
| ### |
2017-Feb-27 Mon
| 1.53
| ###
| 1.485
| 1.51
| 434,770
| ###
| ###
| ###
| 0.1 |
2017-Feb-24 Fri
| 1.55
| 1.55
| 1.55
| 1.55
| 6,273
| 9,723
| 74.5
| 74.5
| ### |
2017-Feb-23 Thu
| 1.54
| 1.59
| 1.54
| ###
| 5,344
| ###
| 83.8
| 83.8
| 0.0 |
2017-Feb-22 Wed
| 1.54
| 1.59
| 1.54
| 1.54
| 6,458
| ###
| ###
| ###
| ### |
2017-Feb-21 Tue
| 1.52
| 1.54
| 1.52
| 1.54
|
|
| 84.0
| 84.0
| ### |
2017-Feb-20 Mon
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2017-Feb-17 Fri
| 1.51
| 1.59
| ###
| 1.58
| 39,452
| ###
| ###
| ###
| 0.1 |
2017-Feb-16 Thu
| ###
| ###
| 1.51
| 1.51
|
|
| 4.0
| 4.0
| 0.1 |
2017-Feb-15 Wed
| 1.58
| ###
| 1.58
| ###
| 55,220
| 43,623
| 83.2
| 83.2
| 0.0 |
2017-Feb-14 Tue
| 1.55
| ###
| 1.55
| ###
| 71,086
| ###
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| 1.51
| 1.55
| 1.5
| 1.55
|
|
| 87.9
| 87.9
| ### |
2017-Feb-10 Fri
| 1.54
| 1.55
| ###
| 1.55
| 126,783
| 98,256
| ###
| ###
| ### |
2017-Feb-09 Thu
| 1.5
| 1.56
| 1.5
| 1.56
|
|
| 91.8
| 91.8
| ### |
2017-Feb-08 Wed
| 1.5
| 1.52
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2017-Feb-07 Tue
| 1.5
| ###
| 1.485
| 1.5
| 133,671
| 99,250
| ###
| ###
| 0.1 |
2017-Feb-06 Mon
| 1.475
| 1.5
| 1.475
| 1.5
|
|
| ###
| ###
| 0.1 |
2017-Feb-03 Fri
| 1.455
| 1.475
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2017-Feb-02 Thu
| 1.47
| 1.47
| ###
| 1.47
|
|
| 72.1
| 72.1
| ### |
2017-Feb-01 Wed
| 1.46
| 1.51
| 1.46
| 1.47
|
|
| ###
| ###
| ### |
2017-Jan-31 Tue
| 1.47
| 1.49
| 1.46
| 1.46
| 16,948
| ###
| 32.6
| 32.6
| 0.1 |
2017-Jan-30 Mon
| 1.5
| 1.5
| 1.45
| 1.49
| 42,945
| 63,343
| ###
| ###
| ### |
2017-Jan-27 Fri
| ###
| 1.5
| ###
| 1.5
| 200,351
| ###
| ###
| ###
| 0.1 |
2017-Jan-25 Wed
| 1.4
| 1.43
| ###
| 1.43
| 91,228
| 65,228
| 85.4
| 85.4
| 0.1 |
2017-Jan-24 Tue
| 1.375
| 1.42
| ###
| 1.4
|
|
| ###
| ###
| ### |
2017-Jan-23 Mon
| ###
| 1.4
| ###
| 1.375
|
|
| 82.1
| 82.1
| 0.1 |
2017-Jan-20 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| 85.5
| 85.5
| ### |
2017-Jan-19 Thu
| 1.325
| ###
| 1.325
| ###
| 20,745
| 13,743
| 94.3
| 94.3
| 0.0 |
2017-Jan-18 Wed
| 1.29
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| 1.285
| ###
| 144,585
| ###
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| 1.26
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2017-Jan-13 Fri
| 1.41
| 1.41
| ###
| 1.4
| 44,676
| ###
| ###
| ###
| ### |
2017-Jan-12 Thu
| ###
| 1.4
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2017-Jan-11 Wed
| 1.43
| 1.45
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2017-Jan-10 Tue
| 1.42
| 1.45
| 1.42
| 1.445
| 17,857
| 25,624
| 85.7
| 85.7
| ### |
2017-Jan-09 Mon
| 1.485
| 1.49
| 1.42
| 1.42
| 43,082
| 62,684
| ###
| ###
| ### |
2017-Jan-06 Fri
| 1.45
| 1.5
| 1.45
| ###
| 28,876
| ###
| 89.7
| 89.7
| 0.0 |
2017-Jan-05 Thu
| 1.545
| 1.545
| ###
| 1.5
| 46,873
| ###
| 9.0
| 9.0
| 0.1 |
2017-Jan-04 Wed
| 1.45
| 1.555
| 1.45
| 1.55
| 44,473
| 66,820
| ###
| ###
| ### |
2017-Jan-03 Tue
| 1.44
| 1.475
| 1.44
| 1.475
| 15,143
| 22,070
| 86.1
| 86.1
| 0.1 |
2016-Dec-30 Fri
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2016-Dec-29 Thu
| 1.45
| 1.5
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2016-Dec-28 Wed
| 1.55
| 1.555
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
2016-Dec-23 Fri
| 1.55
| 1.555
| 1.55
| 1.55
|
|
| 74.5
| 74.5
| ### |
2016-Dec-22 Thu
| ###
| 1.555
| 1.53
| 1.55
|
|
| ###
| ###
| ### |
2016-Dec-21 Wed
| 1.56
| 1.58
| 1.53
| 1.54
|
|
| 21.4
| 21.4
| ### |
2016-Dec-20 Tue
| 1.53
| 1.59
| 1.53
| 1.56
|
|
| 86.6
| 86.6
| ### |
2016-Dec-19 Mon
| 1.54
| 1.56
| 1.5
| 1.525
|
|
| 27.3
| 27.3
| 0.1 |
2016-Dec-16 Fri
| 1.48
| ###
| 1.48
| 1.54
|
|
| 93.6
| 93.6
| ### |
2016-Dec-15 Thu
| 1.445
| 1.48
| 1.445
| 1.48
|
|
| ###
| ###
| 0.1 |
2016-Dec-14 Wed
| 1.43
| 1.46
| 1.43
| 1.44
| 85,478
| ###
| 74.5
| 74.5
| 0.1 |
2016-Dec-13 Tue
| 1.41
| ###
| ###
| 1.43
| 123,022
| 0
| ###
| ###
| 0.1 |
2016-Dec-12 Mon
| 1.45
| 1.45
| 1.41
| ###
| 77,948
| ###
| 18.5
| 18.5
| 0.0 |
2016-Dec-09 Fri
| 1.475
| 1.475
| 1.445
| 1.455
|
|
| ###
| ###
| ### |
2016-Dec-08 Thu
| 1.45
| 1.48
| 1.41
| 1.475
| 233,026
| 336,722
| 81.4
| 81.4
| 0.1 |
2016-Dec-07 Wed
| 1.5
| 1.54
| ###
| 1.48
|
|
| 18.8
| 18.8
| 0.1 |
2016-Dec-06 Tue
| ###
| 1.56
| ###
| 1.55
|
|
| ###
| ###
| ### |
2016-Dec-05 Mon
| ###
| ###
| 1.445
| 1.56
|
|
| ###
| ###
| ### |
2016-Dec-02 Fri
| 1.7
| 1.71
| ###
| 1.7
| 40,422
| ###
| ###
| ###
| ### |
2016-Dec-01 Thu
| 1.72
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2016-Nov-30 Wed
| 1.77
| 1.77
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2016-Nov-29 Tue
| 1.77
| 1.77
| 1.72
| 1.77
| 50,647
| 88,379
| 74.9
| 74.9
| ### |
2016-Nov-28 Mon
| 1.78
| 1.78
| 1.75
| 1.77
|
|
| ###
| ###
| ### |
2016-Nov-25 Fri
| 1.78
| 1.8
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2016-Nov-24 Thu
| 1.775
| 1.8
| ###
| ###
| 44,783
| ###
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| 1.76
| 1.8
| 1.76
| ###
| 42,383
| 75,441
| 64.4
| 64.4
| 0.0 |
2016-Nov-22 Tue
| ###
| ###
| ###
| 1.755
| 57,951
| 0
| 88.2
| 88.2
| 0.1 |
2016-Nov-21 Mon
| 1.83
| 1.83
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2016-Nov-18 Fri
| 1.85
| 1.85
| 1.82
| 1.83
| 91,252
| 167,447
| ###
| ###
| ### |
2016-Nov-17 Thu
| 1.83
| 1.88
| 1.825
| 1.85
| 28,123
| ###
| 77.5
| 77.5
| 0.1 |
2016-Nov-16 Wed
| 1.81
| ###
| 1.81
| 1.825
|
|
| ###
| ###
| ### |
2016-Nov-15 Tue
| 1.84
| 1.84
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
|