End of day Prices (full format), 300 Days for (TGR) TASSAL GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2016-Oct-19 Wed
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-18 Tue
| ###
| ###
| ###
| ###
| 396,380
| 0
| 26.7
| 26.7
| 0.0 |
2016-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2016-Oct-14 Fri
| ###
| ###
| 3.975
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2016-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2016-Oct-12 Wed
| ###
| ###
| ###
| ###
| 647,878
| 0
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| ###
| ###
| ###
| ###
| 529,841
| 0
| ###
| ###
| 0.0 |
2016-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| ###
| ###
| 303,327
| 0
| 78.8
| 78.8
| 0.0 |
2016-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2016-Oct-05 Wed
| ###
| ###
| ###
| 4
| 402,278
| 0
| 23.6
| 23.6
| 0.3 |
2016-Oct-04 Tue
| ###
| ###
| ###
| ###
| 333,776
| 0
| ###
| ###
| 0.0 |
2016-Oct-03 Mon
| ###
| ###
| ###
| ###
| 133,550
| 0
| 75.2
| 75.2
| 0.0 |
2016-Sep-30 Fri
| ###
| ###
| ###
| ###
| 362,855
| 0
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2016-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| ###
| ###
| 332,027
| 0
| 84.2
| 84.2
| 0.0 |
2016-Sep-26 Mon
| ###
| ###
| ###
| ###
| 216,842
| 0
| ###
| ###
| 0.0 |
2016-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-22 Thu
| ###
| ###
| ###
| ###
| 310,377
| 0
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| 3.86
| ###
| 3.86
| ###
| 528,356
| 1,019,727
| 88.9
| 88.9
| 0.0 |
2016-Sep-20 Tue
| 3.89
| ###
| 3.84
| 3.87
| 420,575
| ###
| 33.0
| 33.0
| ### |
2016-Sep-19 Mon
| ###
| ###
| 3.89
| ###
| 105,822
| 205,823
| ###
| ###
| 0.0 |
2016-Sep-16 Fri
| ###
| ###
| ###
| ###
| 452,341
| 0
| ###
| ###
| 0.0 |
2016-Sep-15 Thu
| 3.87
| ###
| 3.81
| 3.89
| 845,449
| 1,610,580
| ###
| ###
| 0.3 |
2016-Sep-14 Wed
| ###
| ###
| 3.89
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2016-Sep-13 Tue
| ###
| ###
| 3.875
| ###
| 381,951
| ###
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| 3.87
| 3.88
| 980,655
| ###
| 42.5
| 42.5
| 0.3 |
2016-Sep-09 Fri
| ###
| ###
| ###
| ###
| 655,542
| 0
| 25.2
| 25.2
| 0.0 |
2016-Sep-08 Thu
| ###
| ###
| ###
| ###
| 337,658
| 0
| 26.4
| 26.4
| 0.0 |
2016-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2016-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2016-Sep-05 Mon
| ###
| ###
| ###
| ###
| 270,757
| 0
| ###
| ###
| 0.0 |
2016-Sep-02 Fri
| ###
| ###
| ###
| ###
| 407,956
| 0
| 27.4
| 27.4
| 0.0 |
2016-Sep-01 Thu
| ###
| ###
| ###
| ###
| 389,049
| 0
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2016-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2016-Aug-29 Mon
| ###
| ###
| 4.075
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-26 Fri
| 4.22
| 4.22
| ###
| ###
| 427,242
| 901,480
| 26.8
| 26.8
| 0.0 |
2016-Aug-25 Thu
| 4.25
| 4.29
| 4.21
| 4.23
| 574,384
| ###
| 33.8
| 33.8
| 0.3 |
2016-Aug-24 Wed
| 4.2
| 4.28
| ###
| 4.27
| 529,283
| ###
| ###
| ###
| ### |
2016-Aug-23 Tue
| ###
| 4.27
| ###
| 4.2
|
|
| ###
| ###
| ### |
2016-Aug-22 Mon
| 4.2
| ###
| ###
| ###
| 1,192,929
| 0
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| ###
| ###
| 669,652
| 0
| ###
| ###
| 0.0 |
2016-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-16 Tue
| ###
| ###
| ###
| ###
| 641,871
| 0
| ###
| ###
| 0.0 |
2016-Aug-15 Mon
| 4
| ###
| ###
| ###
| 470,479
| 0
| ###
| ###
| 0.0 |
2016-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2016-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-09 Tue
| ###
| ###
| ###
| ###
| 413,546
| 0
| ###
| ###
| 0.0 |
2016-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2016-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2016-Aug-04 Thu
| ###
| ###
| ###
| ###
| 357,327
| 0
| 26.1
| 26.1
| 0.0 |
2016-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-02 Tue
| ###
| ###
| ###
| ###
| 366,623
| 0
| 39.3
| 39.3
| 0.0 |
2016-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-27 Wed
| ###
| ###
| ###
| ###
| 463,943
| 0
| ###
| ###
| 0.0 |
2016-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2016-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2016-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-19 Tue
| ###
| ###
| 4.025
| ###
| 347,280
| ###
| ###
| ###
| 0.0 |
2016-Jul-18 Mon
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2016-Jul-14 Thu
| 4.25
| ###
| ###
| ###
| 933,586
| 0
| ###
| ###
| 0.0 |
2016-Jul-13 Wed
| ###
| ###
| 4.26
| 4.27
| 726,153
| ###
| ###
| ###
| ### |
2016-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2016-Jul-11 Mon
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-08 Fri
| 4.2
| ###
| ###
| ###
| 523,188
| 0
| ###
| ###
| 0.0 |
2016-Jul-07 Thu
| ###
| 4.21
| ###
| 4.21
|
|
| ###
| ###
| ### |
2016-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2016-Jul-05 Tue
| ###
| ###
| ###
| ###
| 525,128
| 0
| ###
| ###
| 0.0 |
2016-Jul-04 Mon
| ###
| ###
| ###
| ###
| 315,970
| 0
| ###
| ###
| 0.0 |
2016-Jul-01 Fri
| 4
| ###
| 4
| ###
| 492,278
| 984,556
| ###
| ###
| 0.0 |
2016-Jun-30 Thu
| ###
| 4
| 3.89
| ###
| 568,048
| 2,240,949
| 78.6
| 78.6
| 0.0 |
2016-Jun-29 Wed
| ###
| ###
| 3.88
| 3.89
| 777,479
| ###
| ###
| ###
| 0.3 |
2016-Jun-28 Tue
| ###
| ###
| ###
| ###
| 607,546
| 0
| 26.0
| 26.0
| 0.0 |
2016-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2016-Jun-24 Fri
| ###
| ###
| 3.88
| ###
| 991,587
| 1,923,678
| ###
| ###
| 0.0 |
2016-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2016-May-24 Tue
| ###
| ###
| ###
| ###
| 418,675
| 0
| 74.6
| 74.6
| 0.0 |
2016-May-23 Mon
| ###
| ###
| ###
| 4
| 409,481
| 0
| 75.6
| 75.6
| 0.3 |
2016-May-20 Fri
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-19 Thu
| ###
| ###
| 3.88
| 3.89
| 614,853
| ###
| 23.6
| 23.6
| 0.3 |
2016-May-18 Wed
| ###
| ###
| ###
| ###
| 648,459
| 0
| ###
| ###
| 0.0 |
2016-May-17 Tue
| ###
| ###
| ###
| ###
| 348,248
| 0
| ###
| ###
| 0.0 |
2016-May-16 Mon
| ###
| ###
| ###
| ###
| 736,943
| 0
| ###
| ###
| 0.0 |
2016-May-13 Fri
| ###
| ###
| ###
| ###
| 559,373
| 0
| ###
| ###
| 0.0 |
2016-May-12 Thu
| ###
| ###
| ###
| ###
| 655,845
| 0
| ###
| ###
| 0.0 |
2016-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2016-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2016-May-09 Mon
| 3.86
| ###
| 3.84
| ###
| 389,059
| ###
| ###
| ###
| 0.0 |
2016-May-06 Fri
| ###
| ###
| 3.82
| 3.86
| 999,046
| 1,908,177
| 16.6
| 16.6
| 0.3 |
2016-May-05 Thu
| 3.89
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-04 Wed
| ###
| ###
| 3.86
| ###
| 911,125
| 1,758,471
| ###
| ###
| 0.0 |
2016-May-03 Tue
| 3.86
| ###
| 3.85
| ###
| 469,453
| ###
| 77.8
| 77.8
| 0.0 |
2016-May-02 Mon
| ###
| ###
| 3.81
| 3.88
|
|
| ###
| ###
| 0.3 |
2016-Apr-29 Fri
| 3.85
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-28 Thu
| 3.79
| ###
| 3.79
| 3.88
|
|
| ###
| ###
| 0.3 |
2016-Apr-27 Wed
| 3.84
| 3.87
| 3.75
| 3.76
|
|
| ###
| ###
| 0.3 |
2016-Apr-26 Tue
| ###
| ###
| 3.83
| 3.85
|
|
| ###
| ###
| 0.3 |
2016-Apr-22 Fri
| ###
| ###
| 3.87
| 3.89
|
|
| 32.3
| 32.3
| 0.3 |
2016-Apr-21 Thu
| 3.82
| ###
| 3.8
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2016-Apr-20 Wed
| 3.83
| 3.85
| 3.72
| 3.8
|
|
| 29.5
| 29.5
| ### |
2016-Apr-19 Tue
| ###
| 3.83
| ###
| 3.81
|
|
| ###
| ###
| 0.3 |
2016-Apr-18 Mon
| ###
| ###
| 3.55
| 3.58
|
|
| 20.2
| 20.2
| 0.3 |
2016-Apr-15 Fri
| ###
| 3.7
| ###
| ###
| 707,751
| ###
| 22.6
| 22.6
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| 3.58
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2016-Apr-13 Wed
| 3.59
| ###
| 3.56
| ###
| 1,023,978
| 1,822,680
| 76.7
| 76.7
| 0.0 |
2016-Apr-12 Tue
| ###
| ###
| 3.54
| 3.57
|
|
| ###
| ###
| 0.3 |
2016-Apr-11 Mon
| ###
| 3.7
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-08 Fri
| 3.57
| ###
| 3.5
| ###
| 1,735,858
| 3,037,751
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| 3.81
| 3.82
| 3.46
| 3.55
| 1,876,982
| ###
| 3.5
| 3.5
| ### |
2016-Apr-06 Wed
| 3.71
| 3.85
| 3.7
| 3.81
|
|
| 86.9
| 86.9
| 0.3 |
2016-Apr-05 Tue
| 3.76
| 3.8
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2016-Apr-04 Mon
| 3.75
| 3.81
| 3.73
| 3.76
| 350,452
| ###
| ###
| ###
| 0.3 |
2016-Apr-01 Fri
| 3.85
| 3.87
| 3.7
| 3.77
|
|
| ###
| ###
| ### |
2016-Mar-31 Thu
| 3.7
| 3.83
| 3.7
| 3.82
|
|
| ###
| ###
| 0.3 |
2016-Mar-30 Wed
| 3.72
| 3.74
| ###
| ###
| 469,679
| ###
| ###
| ###
| 0.0 |
2016-Mar-29 Tue
| 3.78
| 3.81
| ###
| ###
| 537,674
| ###
| ###
| ###
| 0.0 |
2016-Mar-24 Thu
| 3.82
| 3.83
| 3.74
| 3.76
| 821,020
| ###
| 18.5
| 18.5
| 0.3 |
2016-Mar-23 Wed
| 3.76
| 3.83
| 3.75
| 3.82
|
|
| ###
| ###
| 0.3 |
2016-Mar-22 Tue
| 3.79
| 3.8
| 3.72
| 3.76
| 611,177
| 2,298,025
| ###
| ###
| 0.3 |
2016-Mar-21 Mon
| 3.85
| 3.86
| 3.75
| 3.77
|
|
| ###
| ###
| ### |
2016-Mar-18 Fri
| 3.74
| 3.82
| 3.71
| 3.8
| 584,252
| ###
| 83.4
| 83.4
| ### |
2016-Mar-17 Thu
| 3.82
| 3.83
| ###
| ###
| 1,072,126
| 2,053,121
| 10.5
| 10.5
| 0.0 |
2016-Mar-16 Wed
| 3.83
| 3.85
| 3.78
| 3.8
| 504,179
| 1,923,442
| 24.7
| 24.7
| ### |
2016-Mar-15 Tue
| 3.88
| ###
| 3.83
| 3.83
| 725,688
| ###
|
|
| ### |
2016-Mar-14 Mon
| ###
| 4
| ###
| ###
| 299,887
| 599,774
| 32.0
| 32.0
| 0.0 |
2016-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-10 Thu
| ###
| 4
| ###
| ###
| 452,587
| 905,174
| 29.2
| 29.2
| 0.0 |
2016-Mar-09 Wed
| ###
| ###
| 3.88
| ###
| 737,556
| 1,430,858
| ###
| ###
| 0.0 |
2016-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2016-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-04 Fri
| 3.79
| ###
| 3.78
| ###
| 915,443
| 1,730,187
| 89.0
| 89.0
| 0.0 |
2016-Mar-03 Thu
| 3.85
| 3.88
| 3.75
| 3.79
|
|
| ###
| ###
| ### |
2016-Mar-02 Wed
| 3.83
| 3.88
| 3.81
| 3.85
|
|
| ###
| ###
| 0.3 |
2016-Mar-01 Tue
| 3.85
| 3.85
| 3.76
| 3.8
|
|
| ###
| ###
| ### |
2016-Feb-29 Mon
| 3.88
| 3.88
| ###
| 3.84
| 980,444
| ###
| 26.2
| 26.2
| 0.3 |
2016-Feb-26 Fri
| ###
| ###
| 3.86
| 3.87
| 572,687
| 1,105,285
| 19.3
| 19.3
| ### |
2016-Feb-25 Thu
| ###
| ###
| ###
| ###
| 902,951
| 0
| 29.7
| 29.7
| 0.0 |
2016-Feb-24 Wed
| ###
| ###
| ###
| 4
| 778,270
| 0
| 80.8
| 80.8
| 0.3 |
2016-Feb-23 Tue
| ###
| ###
| ###
| ###
| 481,475
| 0
| 26.5
| 26.5
| 0.0 |
2016-Feb-22 Mon
| ###
| ###
| ###
| 4
| 929,676
| 0
| 70.7
| 70.7
| 0.3 |
2016-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2016-Feb-18 Thu
| ###
| ###
| ###
| ###
| 573,527
| 0
| 17.6
| 17.6
| 0.0 |
2016-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2016-Feb-16 Tue
| ###
| ###
| 4
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2016-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2016-Feb-12 Fri
| 3.88
| ###
| 3.76
| 3.88
| 1,963,674
| ###
| 73.4
| 73.4
| 0.3 |
2016-Feb-11 Thu
| 4.24
| 4.29
| 3.88
| ###
| 1,422,485
| 5,810,851
| ###
| ###
| 0.0 |
2016-Feb-10 Wed
| 4.21
| ###
| ###
| 4.24
|
|
| 86.4
| 86.4
| 0.3 |
2016-Feb-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-08 Mon
| ###
| 4.42
| ###
| ###
| 523,041
| 1,155,920
| 80.5
| 80.5
| 0.0 |
2016-Feb-05 Fri
| 4.53
| 4.53
| ###
| ###
| 792,876
| ###
| 8.5
| 8.5
| 0.0 |
2016-Feb-04 Thu
| 4.53
| 4.59
| 4.52
| 4.53
|
|
| 67.0
| 67.0
| ### |
2016-Feb-03 Wed
| 4.51
| ###
| 4.51
| 4.51
| 655,685
| ###
| 76.4
| 76.4
| 0.3 |
2016-Feb-02 Tue
| ###
| 4.71
| 4.52
| 4.57
|
|
| ###
| ###
| ### |
2016-Feb-01 Mon
| 4.87
| 4.88
| 4.53
| 4.59
| 1,038,185
| ###
| 8.0
| 8.0
| 0.3 |
2016-Jan-29 Fri
| ###
| ###
| 4.8
| 4.81
| 695,327
| 1,668,784
| ###
| ###
| ### |
2016-Jan-28 Thu
| 5
| ###
| 5
| ###
| 778,870
| 1,947,175
| 82.2
| 82.2
| 0.0 |
2016-Jan-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-25 Mon
| 4.85
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-22 Fri
| ###
| 4.84
| ###
| 4.78
|
|
| ###
| ###
| ### |
2016-Jan-21 Thu
| 4.73
| 4.76
| ###
| ###
| 462,755
| 1,101,356
| 27.8
| 27.8
| 0.0 |
2016-Jan-20 Wed
| 4.74
| 4.82
| ###
| 4.7
| 375,527
| 905,020
| ###
| ###
| 0.3 |
2016-Jan-19 Tue
| 4.7
| 4.75
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2016-Jan-18 Mon
| ###
| 4.72
| 4.57
| 4.7
|
|
| ###
| ###
| 0.3 |
2016-Jan-15 Fri
| ###
| 4.72
| ###
| ###
| 367,977
| 868,425
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| ###
| ###
| 4.55
| 4.56
| 463,327
| ###
| 18.9
| 18.9
| 0.3 |
2016-Jan-13 Wed
| 4.5
| 4.74
| 4.5
| 4.72
|
|
| 95.3
| 95.3
| 0.3 |
2016-Jan-12 Tue
| ###
| ###
| 4.53
| 4.55
|
|
| ###
| ###
| 0.3 |
2016-Jan-11 Mon
| 4.56
| ###
| 4.5
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2016-Jan-08 Fri
| ###
| ###
| 4.53
| 4.59
|
|
| ###
| ###
| 0.3 |
2016-Jan-07 Thu
| ###
| 4.79
| ###
| ###
| 591,720
| ###
| 32.3
| 32.3
| 0.0 |
2016-Jan-06 Wed
| 4.75
| 4.79
| ###
| ###
| 563,720
| ###
| 24.7
| 24.7
| 0.0 |
2016-Jan-05 Tue
| 4.81
| 4.82
| 4.72
| 4.73
|
|
| ###
| ###
| 0.3 |
2016-Jan-04 Mon
| 4.76
| 4.85
| 4.75
| 4.83
|
|
| ###
| ###
| 0.3 |
2015-Dec-31 Thu
| 4.79
| 4.81
| 4.7
| 4.7
| 196,580
| ###
| 14.5
| 14.5
| 0.3 |
2015-Dec-30 Wed
| 4.75
| 4.77
| 4.73
| 4.75
| 397,052
| ###
| 70.0
| 70.0
| ### |
2015-Dec-29 Tue
| ###
| 4.7
| ###
| ###
| 597,689
| ###
| ###
| ###
| 0.0 |
2015-Dec-24 Thu
| 4.76
| 4.76
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2015-Dec-23 Wed
| 4.75
| 4.75
| ###
| 4.7
|
|
| 18.1
| 18.1
| 0.3 |
2015-Dec-22 Tue
| ###
| 4.72
| ###
| 4.72
|
|
| 81.6
| 81.6
| 0.3 |
2015-Dec-21 Mon
| 4.59
| ###
| 4.56
| ###
| 706,940
| 1,611,823
| ###
| ###
| 0.0 |
2015-Dec-18 Fri
| 4.41
| 4.59
| 4.41
| 4.59
| 598,621
| ###
| ###
| ###
| 0.3 |
2015-Dec-17 Thu
| 4.48
| 4.55
| 4.42
| 4.43
| 1,188,758
| 5,331,579
| ###
| ###
| ### |
2015-Dec-16 Wed
| 4.48
| 4.5
| 4.44
| 4.44
|
|
| 22.0
| 22.0
| 0.3 |
2015-Dec-15 Tue
| 4.48
| 4.53
| 4.45
| 4.46
| 360,158
| ###
| ###
| ###
| 0.3 |
2015-Dec-14 Mon
| 4.5
| 4.54
| 4.45
| 4.47
|
|
| 33.7
| 33.7
| ### |
2015-Dec-11 Fri
| 4.53
| 4.59
| 4.52
| 4.55
| 270,652
| ###
| ###
| ###
| 0.3 |
2015-Dec-10 Thu
| 4.55
| 4.57
| 4.5
| 4.55
|
|
| 78.1
| 78.1
| 0.3 |
2015-Dec-09 Wed
| 4.55
| 4.58
| 4.5
| 4.56
|
|
| ###
| ###
| 0.3 |
2015-Dec-08 Tue
| 4.5
| 4.58
| 4.5
| 4.56
| 341,170
| ###
| 87.2
| 87.2
| 0.3 |
2015-Dec-07 Mon
| 4.59
| 4.59
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2015-Dec-04 Fri
| 4.5
| 4.55
| 4.485
| 4.52
|
|
| ###
| ###
| 0.3 |
2015-Dec-03 Thu
| 4.52
| 4.59
| 4.52
| 4.57
| 927,281
| ###
| ###
| ###
| ### |
2015-Dec-02 Wed
| 4.51
| 4.56
| 4.51
| 4.54
|
|
| ###
| ###
| 0.3 |
2015-Dec-01 Tue
| 4.41
| 4.51
| ###
| 4.51
|
|
| ###
| ###
| 0.3 |
2015-Nov-30 Mon
| 4.45
| 4.48
| ###
| ###
| 490,380
| 1,098,451
| ###
| ###
| 0.0 |
2015-Nov-27 Fri
| 4.49
| ###
| 4.42
| 4.45
|
|
| ###
| ###
| 0.3 |
2015-Nov-26 Thu
| 4.5
| 4.56
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2015-Nov-25 Wed
| ###
| ###
| 4.47
| 4.47
|
|
| 14.1
| 14.1
| ### |
2015-Nov-24 Tue
| 4.52
| 4.59
| 4.52
| 4.56
|
|
| 84.0
| 84.0
| 0.3 |
2015-Nov-23 Mon
| 4.47
| 4.54
| 4.47
| 4.52
| 475,348
| 2,141,442
| 81.1
| 81.1
| 0.3 |
2015-Nov-20 Fri
| 4.55
| 4.55
| 4.43
| 4.46
|
|
| 16.1
| 16.1
| 0.3 |
2015-Nov-19 Thu
| 4.4
| 4.53
| ###
| 4.53
|
|
| 87.3
| 87.3
| ### |
2015-Nov-18 Wed
| 4.4
| 4.41
| ###
| 4.4
| 498,580
| ###
| ###
| ###
| 0.3 |
2015-Nov-17 Tue
| ###
| ###
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2015-Nov-16 Mon
| ###
| 4.4
| ###
| ###
| 458,342
| 1,008,352
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| ###
| ###
| 4.26
| 4.29
|
|
| 35.5
| 35.5
| ### |
2015-Nov-12 Thu
| 4.28
| ###
| 4.25
| ###
| 502,650
| ###
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| ###
| 4.29
| ###
| 4.29
|
|
| 92.4
| 92.4
| ### |
2015-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-09 Mon
| ###
| ###
| 4.025
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2015-Nov-06 Fri
| ###
| ###
| ###
| ###
| 293,156
| 0
| 23.8
| 23.8
| 0.0 |
2015-Nov-05 Thu
| ###
| 4.21
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2015-Nov-04 Wed
| 4.26
| 4.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-03 Tue
| 4.22
| 4.26
| ###
| 4.25
| 618,379
| 1,317,147
| 77.5
| 77.5
| ### |
2015-Nov-02 Mon
| 4.26
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-30 Fri
| ###
| 4.25
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2015-Oct-29 Thu
| ###
| 4.185
| ###
| ###
| 491,855
| ###
| 83.3
| 83.3
| 0.0 |
2015-Oct-28 Wed
| ###
| ###
| ###
| ###
| 343,558
| 0
| ###
| ###
| 0.0 |
2015-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-26 Mon
| 4.2
| 4.2
| ###
| ###
| 523,275
| 1,098,877
| 12.2
| 12.2
| 0.0 |
2015-Oct-23 Fri
| ###
| 4.23
| ###
| ###
| 631,650
| ###
| ###
| ###
| 0.0 |
2015-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2015-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2015-Oct-20 Tue
| ###
| ###
| ###
| ###
| 271,548
| 0
| ###
| ###
| 0.0 |
2015-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-15 Thu
| 4.27
| 4.27
| ###
| 4.2
| 638,589
| 1,363,387
| 15.6
| 15.6
| ### |
2015-Oct-14 Wed
| 4.27
| 4.29
| 4.22
| 4.24
|
|
| ###
| ###
| 0.3 |
2015-Oct-13 Tue
| ###
| 4.41
| 4.24
| 4.26
| 902,823
| ###
| ###
| ###
| 0.3 |
2015-Oct-12 Mon
| 4.22
| ###
| 4.22
| 4.28
| 321,471
| ###
| ###
| ###
| 0.3 |
2015-Oct-09 Fri
| 4.24
| 4.29
| 4.22
| 4.25
|
|
| ###
| ###
| ### |
2015-Oct-08 Thu
| 4.29
| 4.29
| ###
| 4.21
| 544,578
| ###
| 16.4
| 16.4
| ### |
2015-Oct-07 Wed
| ###
| ###
| 4.21
| 4.22
|
|
| 13.8
| 13.8
| ### |
2015-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2015-Oct-05 Mon
| ###
| ###
| ###
| ###
| 464,826
| 0
| ###
| ###
| 0.0 |
2015-Oct-02 Fri
| 4.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-01 Thu
| 4.29
| ###
| 4.26
| ###
| 398,755
| 849,348
| 64.9
| 64.9
| 0.0 |
2015-Sep-30 Wed
| 4.24
| ###
| 4.24
| 4.29
|
|
| 71.9
| 71.9
| ### |
2015-Sep-29 Tue
| 4.28
| ###
| 4.24
| 4.27
| 741,385
| ###
| ###
| ###
| ### |
2015-Sep-28 Mon
| 4.23
| ###
| 4.22
| ###
| 723,022
| 1,525,576
| 90.6
| 90.6
| 0.0 |
2015-Sep-25 Fri
| ###
| 4.22
| ###
| 4.21
| 1,066,575
| 2,250,473
| ###
| ###
| ### |
2015-Sep-24 Thu
| ###
| ###
| ###
| ###
| 934,677
| 0
| 91.1
| 91.1
| 0.0 |
2015-Sep-23 Wed
| ###
| ###
| 3.87
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2015-Sep-22 Tue
| ###
| ###
| ###
| ###
| 323,545
| 0
| ###
| ###
| 0.0 |
2015-Sep-21 Mon
| 3.87
| 3.955
| 3.83
| ###
| 491,889
| 1,914,677
| ###
| ###
| 0.0 |
2015-Sep-18 Fri
| 3.77
| ###
| 3.77
| 3.89
|
|
| ###
| ###
| 0.3 |
2015-Sep-17 Thu
| 3.78
| 3.82
| 3.77
| 3.79
|
|
| ###
| ###
| ### |
2015-Sep-16 Wed
| 3.79
| 3.81
| 3.73
| 3.77
| 712,526
| 2,686,223
| 20.3
| 20.3
| ### |
2015-Sep-15 Tue
| 3.81
| 3.81
| 3.72
| 3.74
| 446,183
| 1,679,878
| ###
| ###
| 0.3 |
2015-Sep-14 Mon
| 3.78
| 3.85
| 3.77
| 3.82
| 380,579
| ###
| 81.6
| 81.6
| 0.3 |
2015-Sep-11 Fri
| 3.74
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2015-Sep-10 Thu
| 3.75
| ###
| 3.72
| 3.74
|
|
| 33.5
| 33.5
| 0.3 |
2015-Sep-09 Wed
| 3.79
| 3.79
| 3.725
| 3.75
| 733,058
| ###
| 19.2
| 19.2
| 0.3 |
2015-Sep-08 Tue
| 3.8
| 3.82
| 3.75
| 3.78
| 775,447
| ###
| ###
| ###
| 0.3 |
2015-Sep-07 Mon
| 3.75
| 3.86
| 3.71
| 3.79
|
|
| ###
| ###
| ### |
2015-Sep-04 Fri
| ###
| 3.75
| ###
| 3.75
| 733,027
| 1,374,425
| 90.1
| 90.1
| 0.3 |
2015-Sep-03 Thu
| 3.72
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-02 Wed
| ###
| 3.72
| ###
| ###
| 271,657
| 505,282
| ###
| ###
| 0.0 |
2015-Sep-01 Tue
| 3.73
| 3.75
| 3.71
| 3.72
|
|
| ###
| ###
| 0.3 |
2015-Aug-31 Mon
| 3.76
| 3.8
| 3.73
| 3.76
| 265,225
| 998,572
| ###
| ###
| 0.3 |
2015-Aug-28 Fri
| 3.8
| 3.84
| 3.76
| 3.8
| 413,943
| 1,572,983
| 69.3
| 69.3
| ### |
2015-Aug-27 Thu
| 3.7
| 3.79
| ###
| 3.79
|
|
| 79.7
| 79.7
| ### |
2015-Aug-26 Wed
| ###
| ###
| 3.585
| ###
| 485,550
| 870,348
| 70.0
| 70.0
| 0.0 |
2015-Aug-25 Tue
| 3.55
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-24 Mon
| 3.59
| ###
| ###
| ###
| 1,030,648
| 0
| 89.0
| 89.0
| 0.0 |
2015-Aug-21 Fri
| ###
| ###
| 3.59
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2015-Aug-20 Thu
| 3.75
| 3.76
| 3.59
| ###
| 696,322
| 2,558,983
| 17.0
| 17.0
| 0.0 |
2015-Aug-19 Wed
| 3.71
| 3.73
| ###
| 3.73
|
|
| ###
| ###
| ### |
2015-Aug-18 Tue
| 3.72
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-17 Mon
| ###
| 3.74
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2015-Aug-14 Fri
| ###
| 3.7
| ###
| ###
| 260,144
| ###
| ###
| ###
| 0.0 |
2015-Aug-13 Thu
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-12 Wed
| ###
| ###
| ###
| ###
| 328,474
| 0
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| 3.7
| 3.7
| ###
| ###
| 337,389
| ###
| ###
| ###
| 0.0 |
2015-Aug-10 Mon
| ###
| ###
| ###
| ###
| 287,345
| 0
| ###
| ###
| 0.0 |
2015-Aug-07 Fri
| ###
| 3.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| 3.7
| ###
| ###
| ###
| 232,925
| 0
| 29.6
| 29.6
| 0.0 |
2015-Aug-04 Tue
| ###
| 3.74
| ###
| 3.71
|
|
| 74.6
| 74.6
| ### |
2015-Aug-03 Mon
| 3.77
| 3.77
| ###
| 3.7
| 429,256
| 809,147
| 18.9
| 18.9
| 0.3 |
2015-Jul-31 Fri
| 3.84
| 3.84
| 3.73
| 3.76
| 481,572
| 1,822,750
| ###
| ###
| 0.3 |
2015-Jul-30 Thu
| 3.73
| 3.81
| 3.7
| 3.81
| 373,373
| ###
| ###
| ###
| 0.3 |
2015-Jul-29 Wed
| 3.71
| ###
| ###
| 3.71
| 299,654
| 0
| 70.1
| 70.1
| ### |
2015-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-27 Mon
| 3.71
| 3.71
| ###
| ###
| 294,640
| 546,557
| 25.4
| 25.4
| 0.0 |
2015-Jul-24 Fri
| 3.72
| 3.74
| ###
| 3.71
| 252,129
| 471,481
| ###
| ###
| ### |
2015-Jul-23 Thu
| 3.7
| 3.74
| ###
| 3.71
| 472,228
| ###
| 74.5
| 74.5
| ### |
2015-Jul-22 Wed
| 3.72
| 3.73
| 3.7
| 3.71
|
|
| ###
| ###
| ### |
2015-Jul-21 Tue
| ###
| 3.73
| ###
| 3.71
|
|
| 83.7
| 83.7
| ### |
|