End of day Prices (full format), 600 Days for (TME) TUNGSTEN METALS GROUP LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2019-May-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2019-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
| 6,618,084
| 0
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2019-Apr-26 Fri
| ###
| ###
| 6.075
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2019-Apr-23 Tue
| ###
| ###
| ###
| ###
| 648,585
| 0
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| ###
| ###
| 1,075,255
| 0
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| ###
| ###
| 6
| ###
| 1,115,549
| 3,346,647
| 30.4
| 30.4
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
| 470,156
| 0
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2019-Apr-11 Thu
| ###
| 6.085
| ###
| ###
| 583,285
| 1,774,644
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
| 1,419,282
| 0
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
| 4,826,176
| 0
| ###
| ###
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
| 1,311,086
| 0
| 29.3
| 29.3
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| ###
| ###
| 418,076
| 0
| ###
| ###
| 0.0 |
2019-Mar-27 Wed
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| 6.22
| 6.22
| 6.21
| 6.21
|
|
| ###
| ###
| ### |
2019-Mar-25 Mon
| 6.21
| 6.23
| 6.21
| 6.22
| 608,942
| ###
| 79.9
| 79.9
| 0.4 |
2019-Mar-22 Fri
| 6.21
| 6.22
| ###
| ###
| 262,022
| 814,888
| 29.8
| 29.8
| 0.0 |
2019-Mar-21 Thu
| 6.2
| 6.22
| ###
| ###
| 1,016,480
| 3,161,252
| 35.0
| 35.0
| 0.0 |
2019-Mar-20 Wed
| ###
| 6.2
| ###
| 6.2
| 503,289
| ###
| ###
| ###
| 0.4 |
2019-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2019-Mar-18 Mon
| ###
| 6.2
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2019-Mar-15 Fri
| 6.2
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| 6.2
| 6.21
| ###
| 6.2
|
|
| 67.9
| 67.9
| 0.4 |
2019-Mar-13 Wed
| 6.2
| 6.24
| ###
| 6.21
| 717,156
| 2,237,526
| 72.1
| 72.1
| ### |
2019-Mar-12 Tue
| ###
| ###
| ###
| ###
| 2,135,726
| 0
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| ###
| 6.185
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2019-Mar-06 Wed
| ###
| ###
| ###
| ###
| 1,638,888
| 0
| 28.4
| 28.4
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| ###
| ###
| 496,486
| 0
| 72.5
| 72.5
| 0.0 |
2019-Mar-04 Mon
| ###
| ###
| ###
| ###
| 615,276
| 0
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
| 820,755
| 0
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
| 1,092,882
| 0
| 22.4
| 22.4
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| ###
| ###
| 619,774
| 0
| 67.0
| 67.0
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| ###
| ###
| 344,828
| 0
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| ###
| ###
| 1,912,388
| 0
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| ###
| ###
| 6.125
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2019-Feb-15 Fri
| ###
| 6.155
| ###
| ###
| 458,145
| 1,409,941
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-13 Wed
| ###
| ###
| ###
| ###
| 2,770,225
| 0
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
| 2,138,953
| 0
| 78.6
| 78.6
| 0.0 |
2019-Feb-07 Thu
| ###
| ###
| ###
| ###
| 2,750,774
| 0
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| 6
| ###
| 6
| ###
| 2,844,125
| 8,532,375
| 77.1
| 77.1
| 0.0 |
2019-Feb-04 Mon
| ###
| 6.025
| 6
| ###
| 305,227
| 1,835,177
| 70.6
| 70.6
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 744,042
| 0
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
| 549,383
| 0
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
| 1,723,950
| 0
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| 6.085
| ###
| ###
| 1,060,844
| ###
| 75.5
| 75.5
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| ###
| ###
| ###
| ###
| 727,748
| 0
| 64.6
| 64.6
| 0.0 |
2019-Jan-04 Fri
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
| 497,424
| 0
| 28.6
| 28.6
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2018-Dec-28 Fri
| 6
| ###
| 5.985
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2018-Dec-27 Thu
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
| 2,715,229
| 0
| 32.1
| 32.1
| 0.0 |
2018-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2018-Dec-13 Thu
| ###
| 6.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| 5.82
| 5.82
| ###
| 5.82
| 1,490,722
| ###
| 73.3
| 73.3
| 0.4 |
2018-Dec-10 Mon
| 5.78
| 5.83
| 5.72
| 5.76
|
|
| 50.5
| 50.5
| ### |
2018-Dec-07 Fri
| 5.85
| ###
| 5.82
| 5.87
| 493,059
| ###
| 76.1
| 76.1
| ### |
2018-Dec-06 Thu
| ###
| ###
| 5.82
| 5.82
| 641,681
| ###
| 25.6
| 25.6
| 0.4 |
2018-Dec-05 Wed
| 5.85
| ###
| 5.84
| ###
| 1,343,571
| 3,923,227
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| 5.7
| 5.74
| 5.7
| 5.7
| 416,158
| 2,380,423
| ###
| ###
| 0.4 |
2018-Dec-03 Mon
| 5.7
| 5.75
| ###
| 5.73
|
|
| 66.6
| 66.6
| ### |
2018-Nov-30 Fri
| 5.72
| 5.75
| ###
| ###
| 967,454
| ###
| 31.3
| 31.3
| 0.0 |
2018-Nov-29 Thu
| 5.72
| 5.77
| 5.71
| 5.76
| 742,921
| ###
| 74.7
| 74.7
| ### |
2018-Nov-13 Tue
| ###
| ###
| 4.84
| 4.89
|
|
| ###
| ###
| ### |
2018-Nov-12 Mon
| 4.8
| ###
| 4.77
| ###
| 992,386
| 2,366,840
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| 4.71
| 4.78
| ###
| 4.75
|
|
| ###
| ###
| ### |
2018-Nov-08 Thu
| ###
| 4.72
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2018-Nov-07 Wed
| 4.48
| 4.58
| 4.46
| 4.57
|
|
| 83.0
| 83.0
| ### |
2018-Nov-06 Tue
| 4.44
| 4.49
| ###
| 4.48
| 558,143
| ###
| 75.4
| 75.4
| ### |
2018-Nov-05 Mon
| 4.44
| 4.49
| 4.42
| 4.44
|
|
| ###
| ###
| 0.3 |
2018-Nov-02 Fri
| 4.45
| 4.51
| ###
| 4.47
|
|
| ###
| ###
| ### |
2018-Nov-01 Thu
| 4.47
| 4.48
| 4.42
| 4.47
| 658,429
| ###
| ###
| ###
| ### |
2018-Oct-31 Wed
| ###
| 4.475
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2018-Oct-30 Tue
| ###
| ###
| 4.275
| ###
| 932,478
| 1,993,171
| 73.0
| 73.0
| 0.0 |
2018-Oct-29 Mon
| 4.29
| 4.355
| 4.255
| ###
| 694,258
| 2,988,780
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| 4.27
| 4.29
|
|
| 32.8
| 32.8
| ### |
2018-Oct-25 Thu
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2018-Oct-23 Tue
| 4.48
| 4.49
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2018-Oct-22 Mon
| 4.55
| 4.57
| 4.43
| 4.45
| 770,821
| ###
| 19.7
| 19.7
| 0.3 |
2018-Oct-19 Fri
| ###
| ###
| 4.57
| 4.59
|
|
| 17.7
| 17.7
| 0.3 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
| 420,982
| 0
| 79.5
| 79.5
| 0.0 |
2018-Oct-17 Wed
| 4.58
| ###
| 4.58
| ###
| 629,459
| ###
| 69.8
| 69.8
| 0.0 |
2018-Oct-16 Tue
| 4.49
| 4.56
| 4.49
| 4.55
|
|
| ###
| ###
| 0.3 |
2018-Oct-15 Mon
| 4.47
| 4.55
| 4.47
| 4.51
|
|
| 83.0
| 83.0
| 0.3 |
2018-Oct-12 Fri
| 4.48
| 4.49
| 4.42
| 4.48
|
|
| ###
| ###
| ### |
2018-Oct-11 Thu
| ###
| ###
| 4.49
| 4.5
| 887,675
| ###
| ###
| ###
| ### |
2018-Oct-10 Wed
| ###
| 4.7
| ###
| ###
| 570,184
| ###
| 82.8
| 82.8
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| 4.51
| ###
| 1,075,744
| ###
| 45.8
| 45.8
| 0.0 |
2018-Oct-08 Mon
| ###
| 4.72
| ###
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2018-Oct-05 Fri
| 4.77
| 4.77
| 4.72
| 4.73
|
|
| ###
| ###
| 0.3 |
2018-Oct-04 Thu
| 4.74
| 4.84
| 4.74
| 4.78
| 703,457
| 3,369,559
| ###
| ###
| ### |
2018-Oct-03 Wed
| ###
| 4.78
| ###
| 4.75
| 555,678
| 1,328,070
| ###
| ###
| ### |
2018-Oct-02 Tue
| 4.71
| 4.79
| 4.71
| 4.73
|
|
| ###
| ###
| 0.3 |
2018-Oct-01 Mon
| 4.75
| 4.78
| 4.7
| 4.75
| 278,244
| 1,318,876
| ###
| ###
| ### |
2018-Sep-28 Fri
| 4.8
| 4.84
| 4.755
| 4.78
| 752,587
| ###
| ###
| ###
| ### |
2018-Sep-27 Thu
| 4.85
| 4.85
| 4.78
| 4.81
| 394,576
| 1,899,883
| ###
| ###
| ### |
2018-Sep-26 Wed
| 4.78
| 4.83
| 4.76
| 4.81
|
|
| ###
| ###
| ### |
2018-Sep-25 Tue
| 4.78
| ###
| 4.73
| 4.78
| 1,116,172
| 2,639,746
| 71.5
| 71.5
| ### |
2018-Sep-24 Mon
| 4.7
| 4.785
| ###
| 4.76
|
|
| 80.9
| 80.9
| ### |
2018-Sep-21 Fri
| 4.78
| 4.8
| 4.71
| 4.71
|
|
| 16.7
| 16.7
| ### |
2018-Sep-20 Thu
| 4.79
| 4.83
| 4.78
| 4.8
|
|
| 71.5
| 71.5
| 0.3 |
2018-Sep-19 Wed
| 4.77
| 4.81
| 4.76
| 4.79
| 802,626
| ###
| 72.6
| 72.6
| 0.3 |
2018-Sep-18 Tue
| 4.79
| 4.8
| 4.76
| 4.77
| 798,355
| ###
| 36.9
| 36.9
| ### |
2018-Sep-17 Mon
| 4.75
| ###
| 4.7
| 4.77
| 1,119,342
| 2,630,453
| 73.9
| 73.9
| ### |
2018-Sep-14 Fri
| 4.8
| 4.8
| 4.72
| 4.75
| 1,357,549
| ###
| 17.0
| 17.0
| ### |
2018-Sep-13 Thu
| ###
| 4.71
| ###
| 4.7
| 1,492,324
| 3,514,423
| 84.9
| 84.9
| 0.3 |
2018-Sep-12 Wed
| 4.56
| ###
| 4.52
| 4.59
|
|
| 77.0
| 77.0
| 0.3 |
2018-Sep-11 Tue
| 4.51
| ###
| 4.51
| 4.57
| 606,759
| 1,368,241
| 85.0
| 85.0
| ### |
2018-Sep-10 Mon
| 4.52
| 4.55
| 4.48
| 4.49
|
|
| 27.4
| 27.4
| ### |
2018-Sep-07 Fri
| 4.5
| 4.54
| 4.49
| 4.54
|
|
| 77.0
| 77.0
| 0.3 |
2018-Sep-06 Thu
| 4.53
| 4.58
| 4.51
| 4.54
|
|
| ###
| ###
| 0.3 |
2018-Sep-05 Wed
| 4.88
| ###
| 4.85
| 4.86
|
|
| ###
| ###
| 0.3 |
2018-Sep-04 Tue
| 4.81
| 4.89
| 4.81
| 4.88
| 958,544
| ###
| 84.6
| 84.6
| 0.3 |
2018-Sep-03 Mon
| ###
| ###
| ###
| 4.85
|
|
| ###
| ###
| ### |
2018-Aug-31 Fri
| 4.85
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| 4.85
| 4.945
| 4.82
| 4.85
|
|
| ###
| ###
| ### |
2018-Aug-29 Wed
| 4.82
| 4.86
| 4.8
| 4.83
|
|
| 66.5
| 66.5
| 0.3 |
2018-Aug-28 Tue
| 4.81
| 4.87
| 4.79
| 4.82
| 906,953
| 4,380,582
| 69.8
| 69.8
| 0.3 |
2018-Aug-27 Mon
| 4.81
| 4.86
| 4.75
| 4.75
|
|
| 22.2
| 22.2
| ### |
2018-Aug-24 Fri
| 4.73
| 4.81
| 4.71
| 4.81
| 1,636,751
| ###
| 83.9
| 83.9
| ### |
2018-Aug-23 Thu
| ###
| 4.74
| ###
| ###
| 1,122,689
| 2,660,772
| 83.6
| 83.6
| 0.0 |
2018-Aug-22 Wed
| 4.57
| 4.57
| 4.52
| 4.56
| 1,078,275
| 4,900,759
| ###
| ###
| 0.3 |
2018-Aug-21 Tue
| 4.27
| 4.285
| 4.24
| 4.25
|
|
| 31.2
| 31.2
| ### |
2018-Aug-20 Mon
| 4.21
| 4.29
| 4.21
| 4.26
| 482,127
| ###
| 82.0
| 82.0
| 0.3 |
2018-Aug-17 Fri
| 4.21
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| 4.21
| 4.22
|
|
| 22.8
| 22.8
| ### |
2018-Aug-15 Wed
| 4.27
| ###
| 4.27
| ###
| 505,858
| ###
| 77.5
| 77.5
| 0.0 |
2018-Aug-14 Tue
| 4.26
| ###
| 4.26
| 4.29
| 435,944
| ###
| 75.7
| 75.7
| ### |
2018-Aug-13 Mon
| ###
| 4.425
| 4.23
| 4.24
| 430,428
| 1,862,677
| ###
| ###
| 0.3 |
2018-Aug-10 Fri
| 4.24
| 4.355
| 4.24
| ###
| 575,120
| 2,471,578
| 85.5
| 85.5
| 0.0 |
2018-Aug-09 Thu
| 4.23
| 4.285
| 4.2
| 4.22
| 552,680
| 2,344,744
| 32.2
| 32.2
| ### |
2018-Aug-08 Wed
| 4.22
| 4.26
| ###
| 4.22
| 823,248
| ###
| ###
| ###
| ### |
2018-Aug-07 Tue
| ###
| ###
| 4.25
| 4.25
| 591,228
| 1,256,359
| 20.8
| 20.8
| ### |
2018-Aug-06 Mon
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| 4.24
| 4.29
| 1,024,485
| ###
| ###
| ###
| ### |
2018-Aug-02 Thu
| ###
| 4.42
| ###
| ###
| 505,343
| ###
| 34.6
| 34.6
| 0.0 |
2018-Aug-01 Wed
| ###
| 4.4
| ###
| ###
| 480,481
| 1,057,058
| 30.7
| 30.7
| 0.0 |
2018-Jul-31 Tue
| 4.52
| 4.525
| 4.44
| 4.45
| 320,347
| 1,435,955
| 25.0
| 25.0
| 0.3 |
2018-Jul-30 Mon
| 4.52
| 4.57
| 4.49
| 4.49
|
|
| 31.2
| 31.2
| ### |
2018-Jul-27 Fri
| 4.45
| 4.56
| 4.43
| 4.56
| 711,729
| 3,199,221
| 87.1
| 87.1
| 0.3 |
2018-Jul-26 Thu
| 4.44
| 4.46
| 4.42
| 4.45
| 545,441
| 2,421,758
| ###
| ###
| 0.3 |
2018-Jul-25 Wed
| 4.42
| 4.49
| 4.42
| 4.44
|
|
| ###
| ###
| 0.3 |
2018-Jul-24 Tue
| 4.44
| 4.5
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2018-Jul-23 Mon
| 4.41
| 4.45
| 4.41
| 4.43
|
|
| ###
| ###
| ### |
2018-Jul-20 Fri
| 4.45
| 4.47
| 4.43
| 4.44
| 426,351
| ###
| 31.4
| 31.4
| 0.3 |
2018-Jul-19 Thu
| 4.46
| 4.545
| 4.43
| 4.46
|
|
| 70.9
| 70.9
| 0.3 |
2018-Jul-18 Wed
| 4.4
| 4.44
| ###
| 4.44
| 414,446
| 920,070
| 79.5
| 79.5
| 0.3 |
2018-Jul-17 Tue
| 4.44
| 4.49
| ###
| ###
| 482,623
| 1,083,488
| 23.3
| 23.3
| 0.0 |
2018-Jul-16 Mon
| 4.4
| 4.46
| ###
| 4.44
|
|
| 83.6
| 83.6
| 0.3 |
2018-Jul-13 Fri
| ###
| 4.43
| ###
| 4.41
|
|
| ###
| ###
| ### |
2018-Jul-12 Thu
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
| 472,423
| 0
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| 4.29
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2018-Jul-06 Fri
| ###
| ###
| 4.28
| ###
| 652,140
| 1,395,579
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| 4.25
| 4.345
| 4.25
| 4.29
|
|
| 82.5
| 82.5
| ### |
2018-Jul-04 Wed
| ###
| 4.26
| ###
| 4.22
| 787,243
| 1,676,827
| ###
| ###
| ### |
2018-Jul-03 Tue
| 4.21
| 4.26
| ###
| ###
| 1,477,175
| 3,146,382
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| 4.26
| 4.27
|
|
| 14.0
| 14.0
| ### |
2018-Jun-28 Thu
| 4.47
| 4.48
| ###
| ###
| 660,778
| 1,480,142
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| 4.49
| 4.54
| 4.45
| 4.47
| 545,474
| ###
| 33.5
| 33.5
| ### |
2018-Jun-26 Tue
| 4.55
| 4.55
| 4.44
| 4.49
| 1,094,654
| ###
| 25.5
| 25.5
| ### |
2018-Jun-25 Mon
| 4.58
| ###
| 4.55
| ###
| 729,784
| 1,660,258
| 82.5
| 82.5
| 0.0 |
2018-Jun-22 Fri
| 4.56
| 4.57
| ###
| 4.57
| 379,221
| ###
| 73.8
| 73.8
| ### |
2018-Jun-21 Thu
| 4.56
| 4.58
| 4.5
| 4.5
| 824,456
| ###
| ###
| ###
| ### |
2018-Jun-20 Wed
| 4.51
| 4.58
| 4.49
| 4.56
| 514,324
| 2,332,459
| ###
| ###
| 0.3 |
2018-Jun-19 Tue
| 4.53
| 4.54
| 4.48
| 4.52
| 845,127
| 3,811,522
| ###
| ###
| 0.3 |
2018-Jun-18 Mon
| 4.55
| 4.57
| 4.49
| 4.49
| 337,575
| ###
| ###
| ###
| ### |
2018-Jun-15 Fri
| 4.52
| 4.58
| 4.5
| 4.52
|
|
| ###
| ###
| 0.3 |
2018-Jun-14 Thu
| 4.48
| 4.54
| 4.48
| 4.5
| 399,950
| 1,803,774
| ###
| ###
| ### |
2018-Jun-13 Wed
| 4.45
| 4.49
| 4.45
| 4.49
| 651,959
| 2,914,256
| 84.2
| 84.2
| ### |
2018-Jun-12 Tue
| 4.43
| 4.48
| 4.42
| 4.46
| 792,256
| ###
| ###
| ###
| 0.3 |
2018-Jun-08 Fri
| ###
| 4.45
| ###
| 4.44
|
|
| 85.1
| 85.1
| 0.3 |
2018-Jun-07 Thu
| ###
| 4.42
| ###
| 4.4
| 372,321
| 822,829
| 75.0
| 75.0
| 0.3 |
2018-Jun-06 Wed
| 4.43
| 4.43
| ###
| 4.4
| 429,949
| ###
| 26.9
| 26.9
| 0.3 |
2018-Jun-05 Tue
| 4.48
| 4.51
| 4.41
| 4.43
| 259,387
| ###
| 26.3
| 26.3
| ### |
2018-Jun-04 Mon
| 4.48
| 4.54
| 4.44
| 4.54
|
|
| ###
| ###
| 0.3 |
2018-Jun-01 Fri
| 4.41
| 4.48
| 4.41
| 4.45
|
|
| 80.4
| 80.4
| 0.3 |
2018-May-31 Thu
| 4.47
| 4.47
| ###
| 4.45
| 291,075
| 650,552
| ###
| ###
| 0.3 |
2018-May-30 Wed
| 4.42
| 4.46
| 4.4
| 4.43
|
|
| 72.7
| 72.7
| ### |
2018-May-29 Tue
| ###
| 4.46
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2018-May-28 Mon
| 4.45
| 4.45
| ###
| ###
| 370,743
| ###
| 22.3
| 22.3
| 0.0 |
2018-May-25 Fri
| 4.41
| 4.455
| 4.41
| 4.42
|
|
| ###
| ###
| 0.3 |
2018-May-24 Thu
| 4.44
| 4.475
| 4.4
| 4.43
|
|
| 32.4
| 32.4
| ### |
2018-May-23 Wed
| 4.48
| 4.48
| 4.4
| 4.46
| 582,240
| 2,585,145
| ###
| ###
| 0.3 |
2018-May-22 Tue
| 4.46
| 4.47
| 4.42
| 4.43
|
|
| 33.7
| 33.7
| ### |
2018-May-21 Mon
| 4.5
| 4.525
| 4.48
| 4.5
| 289,955
| 1,305,522
| 70.1
| 70.1
| ### |
2018-May-18 Fri
| 4.5
| 4.525
| 4.485
| 4.52
|
|
| ###
| ###
| 0.3 |
2018-May-17 Thu
| 4.48
| 4.5
| 4.445
| 4.48
|
|
| 70.5
| 70.5
| ### |
2018-May-16 Wed
| 4.43
| 4.49
| ###
| 4.49
|
|
| 83.7
| 83.7
| ### |
2018-May-15 Tue
| 4.42
| 4.44
| ###
| 4.4
| 710,125
| 1,576,477
| ###
| ###
| 0.3 |
2018-May-14 Mon
| 4.41
| 4.42
| ###
| 4.4
| 513,581
| ###
| 33.3
| 33.3
| 0.3 |
2018-May-11 Fri
| 4.46
| 4.46
| 4.4
| 4.41
|
|
| 22.9
| 22.9
| ### |
2018-May-10 Thu
| 4.45
| 4.45
| 4.41
| 4.45
| 1,125,353
| ###
| 70.7
| 70.7
| 0.3 |
2018-May-09 Wed
| 4.5
| 4.52
| 4.45
| 4.47
|
|
| ###
| ###
| ### |
2018-May-08 Tue
| 4.43
| 4.5
| 4.4
| 4.49
| 679,142
| 3,022,181
| ###
| ###
| ### |
2018-May-07 Mon
| 4.4
| 4.43
| ###
| 4.42
| 296,780
| ###
| ###
| ###
| 0.3 |
2018-May-04 Fri
| ###
| 4.4
| 4.355
| ###
| 553,487
| 2,422,889
| 36.2
| 36.2
| 0.0 |
2018-May-03 Thu
| 4.41
| ###
| ###
| 4.4
| 863,487
| 0
| ###
| ###
| 0.3 |
2018-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-01 Tue
| ###
| 4.41
| ###
| ###
| 807,773
| ###
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| 4.41
| 4.325
| ###
| 844,772
| 3,689,541
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| 4.25
| ###
| 4.25
| 4.29
| 419,129
| 890,649
| 78.6
| 78.6
| ### |
2018-Apr-26 Thu
| 4.22
| 4.26
| ###
| 4.22
|
|
| ###
| ###
| ### |
2018-Apr-24 Tue
| ###
| 4.25
| ###
| 4.23
| 405,248
| 861,152
| ###
| ###
| 0.3 |
2018-Apr-23 Mon
| ###
| ###
| ###
| ###
| 295,558
| 0
| 34.8
| 34.8
| 0.0 |
2018-Apr-20 Fri
| ###
| 4.21
| ###
| ###
| 369,289
| 777,353
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
| 329,246
| 0
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| ###
| ###
| 568,480
| 0
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| ###
| ###
| 252,456
| 0
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| ###
| ###
| 4.075
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
| 398,055
| 0
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| 4.2
| 4.24
| ###
| 4.21
| 227,580
| ###
| ###
| ###
| ### |
2018-Apr-09 Mon
| ###
| 4.21
| ###
| 4.21
| 452,286
| ###
| ###
| ###
| ### |
2018-Apr-06 Fri
| ###
| 4.145
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| 4.075
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| ###
| ###
| ###
| ###
| 717,144
| 0
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| ###
| ###
| ###
| ###
| 420,479
| 0
| 25.8
| 25.8
| 0.0 |
2018-Mar-29 Thu
| 4.24
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| 4.2
| ###
| ###
| 4.23
|
|
| 80.3
| 80.3
| 0.3 |
2018-Mar-27 Tue
| 4.25
| 4.25
| ###
| 4.21
| 483,240
| 1,026,885
| 23.6
| 23.6
| ### |
2018-Mar-26 Mon
| 4.2
| 4.25
| ###
| 4.25
|
|
| 78.9
| 78.9
| ### |
2018-Mar-23 Fri
| 4.2
| ###
| ###
| 4.21
|
|
| ###
| ###
| ### |
2018-Mar-22 Thu
| 4.23
| 4.26
| 4.2
| 4.25
|
|
| 74.4
| 74.4
| ### |
2018-Mar-21 Wed
| 4.21
| ###
| ###
| 4.29
|
|
| 83.8
| 83.8
| ### |
2018-Mar-20 Tue
| 4.24
| 4.24
| ###
| 4.21
|
|
| 29.4
| 29.4
| ### |
2018-Mar-19 Mon
| 4.2
| 4.25
| ###
| 4.24
| 556,374
| ###
| 81.7
| 81.7
| 0.3 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
| 643,885
| 0
| 40.0
| 40.0
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| ###
| 482,920
| 0
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
| 1,053,074
| 0
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
| 632,571
| 0
| 28.8
| 28.8
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
| 577,751
| 0
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| ###
| ###
| 1,069,587
| 0
| 86.8
| 86.8
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| 4
| ###
| 438,670
| 877,340
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
| 342,324
| 0
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
| 288,522
| 0
| 74.3
| 74.3
| 0.0 |
2018-Feb-19 Mon
| 4.2
| 4.22
| ###
| ###
| 281,544
| 594,057
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| 4.2
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
| 338,445
| 0
| 79.4
| 79.4
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
| 456,177
| 0
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2018-Feb-07 Wed
| ###
| ###
| ###
| ###
| 1,050,828
| 0
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| ###
| 4
| ###
| ###
| 701,451
| ###
| 50.3
| 50.3
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| ###
| ###
| 300,442
| 0
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
| 516,471
| 0
| 69.5
| 69.5
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| 4.27
| 4.29
|
|
| ###
| ###
| ### |
2018-Jan-23 Tue
| 4.28
| ###
| 4.28
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| 4.255
| 4.26
| 355,248
| ###
| ###
| ###
| 0.3 |
2018-Jan-19 Fri
| 4.28
| ###
| 4.28
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2018-Jan-18 Thu
| 4.29
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| ###
| 4.345
| 4.29
| 4.29
| 254,481
| 1,098,721
| 31.1
| 31.1
| ### |
2018-Jan-16 Tue
| 4.27
| ###
| 4.27
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| 4.275
| 4.28
| 211,974
| ###
| 31.8
| 31.8
| 0.3 |
2018-Jan-12 Fri
| ###
| ###
| 4.27
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| 4.4
| ###
| ###
| ###
| 289,343
| 0
| 22.5
| 22.5
| 0.0 |
2017-Dec-29 Fri
| ###
| 4.43
| ###
| 4.41
| 304,144
| 673,678
| ###
| ###
| ### |
2017-Dec-28 Thu
| ###
| 4.4
| ###
| ###
| 339,283
| 746,422
| 78.0
| 78.0
| 0.0 |
2017-Dec-27 Wed
| ###
| 4.385
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2017-Dec-21 Thu
| 4.4
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| 4.4
| 4.47
| 4.4
| 4.42
| 409,186
| ###
| ###
| ###
| 0.3 |
2017-Dec-19 Tue
| 4.51
| 4.53
| 4.48
| 4.51
|
|
| 67.7
| 67.7
| 0.3 |
2017-Dec-18 Mon
| 4.45
| 4.51
| 4.42
| 4.48
|
|
| 74.3
| 74.3
| ### |
2017-Dec-15 Fri
| ###
| 4.46
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-Dec-08 Fri
| ###
| ###
| 4.29
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2017-Dec-06 Wed
| 4.28
| ###
| 4.28
| 4.29
| 531,423
| 1,137,245
| 73.5
| 73.5
| ### |
2017-Dec-05 Tue
| 4.28
| ###
| 4.28
| 4.29
| 625,680
| 1,338,955
| 72.8
| 72.8
| ### |
2017-Dec-04 Mon
| ###
| ###
| 4.28
| ###
| 258,926
| ###
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| 4.29
| 311,942
| 0
| ###
| ###
| ### |
2017-Nov-30 Thu
| 4.24
| 4.28
| 4.22
| 4.26
|
|
| 74.7
| 74.7
| 0.3 |
2017-Nov-29 Wed
| ###
| ###
| 4.22
| 4.24
|
|
| ###
| ###
| 0.3 |
2017-Nov-28 Tue
| 4.29
| ###
| 4.28
| ###
| 872,028
| ###
| 74.6
| 74.6
| 0.0 |
2017-Nov-27 Mon
| 4.27
| 4.29
| 4.245
| 4.28
|
|
| ###
| ###
| 0.3 |
2017-Nov-24 Fri
| 4.23
| 4.25
| ###
| 4.25
| 666,774
| ###
| 73.3
| 73.3
| ### |
2017-Nov-23 Thu
| 4.22
| 4.25
| ###
| 4.23
|
|
| 71.1
| 71.1
| 0.3 |
2017-Nov-22 Wed
| 4.28
| 4.28
| ###
| 4.23
|
|
| 25.2
| 25.2
| 0.3 |
2017-Nov-21 Tue
| 4.23
| 4.25
| 4.2
| 4.21
|
|
| 30.4
| 30.4
| ### |
2017-Nov-20 Mon
| ###
| 4.22
| ###
| 4.21
| 353,679
| ###
| ###
| ###
| ### |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
| 1,544,385
| 0
| 30.5
| 30.5
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
| 1,009,585
| 0
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
| 1,356,887
| 0
| 78.5
| 78.5
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| 3.88
| ###
| 3,403,089
| ###
| 77.8
| 77.8
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| 3.88
| ###
| 3.82
| 3.89
|
|
| ###
| ###
| 0.3 |
2017-Nov-07 Tue
| ###
| ###
| 3.88
| 3.88
|
|
| 22.8
| 22.8
| 0.3 |
2017-Nov-06 Mon
| 3.86
| ###
| 3.86
| 3.89
| 740,029
| 1,428,255
| ###
| ###
| 0.3 |
2017-Nov-03 Fri
| ###
| ###
| 3.84
| 3.84
| 901,688
| 1,731,240
| ###
| ###
| 0.3 |
2017-Nov-02 Thu
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| 4
| ###
| 3.925
| 4
|
|
| 64.7
| 64.7
| 0.3 |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
| 1,047,181
| 0
| 28.5
| 28.5
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| ###
| ###
| 908,970
| 0
| 24.0
| 24.0
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| ###
| ###
| 605,750
| 0
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
| 818,224
| 0
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2017-Oct-24 Tue
| ###
| ###
| 3.945
| ###
| 839,641
| ###
| 74.0
| 74.0
| 0.0 |
2017-Oct-23 Mon
| ###
| 3.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| 4
| ###
| ###
| ###
| 873,626
| 0
| 28.2
| 28.2
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
| 683,627
| 0
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
| 924,148
| 0
| 75.6
| 75.6
| 0.0 |
2017-Oct-11 Wed
| 4
| ###
| 4
| ###
| 1,090,923
| 2,181,846
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
| 1,382,389
| 0
| 72.6
| 72.6
| 0.0 |
2017-Oct-02 Mon
| 4.2
| 4.24
| ###
| ###
| 672,251
| 1,425,172
| 23.3
| 23.3
| 0.0 |
2017-Sep-29 Fri
| ###
| 4.21
| 4.185
| 4.21
| 871,379
| ###
| ###
| ###
| ### |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| 4.21
| 4.22
| ###
| 4.2
|
|
| ###
| ###
| ### |
2017-Sep-26 Tue
| 4.23
| 4.25
| 4.21
| 4.22
| 1,629,646
| ###
| 36.2
| 36.2
| ### |
2017-Sep-25 Mon
| 4.23
| 4.255
| ###
| 4.24
| 677,829
| 1,442,081
| 75.5
| 75.5
| 0.3 |
2017-Sep-22 Fri
| ###
| 4.21
| ###
| 4.21
|
|
| ###
| ###
| ### |
2017-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
| 1,219,643
| 0
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| 4.23
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| 4.22
| 4.22
| ###
| 4.2
| 1,638,544
| 3,457,327
| ###
| ###
| ### |
2017-Sep-13 Wed
| ###
| 4.21
| ###
| ###
| 1,546,981
| ###
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| ###
| ###
| 640,126
| 0
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| ###
| 4.155
| ###
| ###
| 918,742
| 1,908,686
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2017-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-05 Tue
| 4.21
| 4.21
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2017-Sep-04 Mon
| 4.2
| 4.21
| ###
| 4.2
|
|
| 75.2
| 75.2
| ### |
2017-Sep-01 Fri
| 4.23
| 4.23
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| 4.22
| 1,946,425
| 0
| 79.6
| 79.6
| ### |
2017-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-29 Tue
| 4.22
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| 4.26
| 4.26
| 4.23
| 4.25
| 1,440,422
| ###
| ###
| ###
| ### |
2017-Aug-25 Fri
| ###
| ###
| ###
| 4.28
|
|
| 85.2
| 85.2
| 0.3 |
2017-Aug-24 Thu
| ###
| 4.4
| ###
| ###
| 7,411,770
| ###
| 7.5
| 7.5
| 0.0 |
2017-Aug-23 Wed
| 4.46
| 4.49
| 4.4
| 4.47
|
|
| ###
| ###
| ### |
2017-Aug-22 Tue
| 4.54
| 4.56
| 4.47
| 4.5
| 756,321
| 3,414,789
| ###
| ###
| ### |
2017-Aug-21 Mon
| 4.55
| 4.56
| ###
| 4.55
|
|
| ###
| ###
| 0.3 |
2017-Aug-18 Fri
| 4.48
| 4.56
| 4.48
| 4.55
|
|
| 80.3
| 80.3
| 0.3 |
2017-Aug-17 Thu
| 4.53
| 4.54
| 4.5
| 4.54
|
|
| 69.5
| 69.5
| 0.3 |
2017-Aug-16 Wed
| 4.54
| 4.55
| 4.47
| 4.55
|
|
| 69.9
| 69.9
| 0.3 |
2017-Aug-15 Tue
| 4.51
| 4.54
| 4.5
| 4.53
| 650,943
| ###
| 74.0
| 74.0
| ### |
2017-Aug-14 Mon
| 4.47
| 4.52
| 4.45
| 4.5
|
|
| 78.9
| 78.9
| ### |
2017-Aug-11 Fri
| 4.41
| 4.485
| ###
| 4.47
| 1,364,482
| 3,059,850
| ###
| ###
| ### |
2017-Aug-10 Thu
| 4.48
| 4.49
| 4.45
| 4.47
| 1,119,921
| 5,006,046
| 38.5
| 38.5
| ### |
2017-Aug-09 Wed
| 4.5
| 4.5
| 4.42
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-Aug-08 Tue
| 4.59
| ###
| 4.49
| 4.56
|
|
| 34.4
| 34.4
| 0.3 |
2017-Aug-07 Mon
| 4.87
| 4.89
| 4.81
| 4.88
|
|
| ###
| ###
| 0.3 |
2017-Aug-04 Fri
| 4.86
| 4.86
| 4.81
| 4.81
| 921,547
| 4,455,679
| 22.8
| 22.8
| ### |
2017-Aug-03 Thu
| ###
| ###
| 4.85
| 4.86
| 2,036,872
| ###
| ###
| ###
| 0.3 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| ###
| 5.175
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2017-Jul-27 Thu
| 5.2
| 5.23
| ###
| ###
| 209,771
| 548,551
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| 5.2
| 5.21
| ###
| ###
| 428,729
| ###
| 29.8
| 29.8
| 0.0 |
2017-Jul-25 Tue
| ###
| 5.23
| ###
| 5.2
| 857,050
| 2,241,185
| ###
| ###
| ### |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
| 562,142
| 0
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| 5
| ###
| 823,950
| 2,059,875
| 34.0
| 34.0
| 0.0 |
2017-Jul-19 Wed
| ###
| ###
| ###
| ###
| 1,150,346
| 0
| 73.9
| 73.9
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| ###
| ###
| 1,186,049
| 0
| 35.1
| 35.1
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| ###
| ###
| 289,549
| 0
| 73.2
| 73.2
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
| 521,471
| 0
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| ###
| ###
| 458,546
| 0
| 30.1
| 30.1
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| ###
| ###
| ###
| ###
| 479,580
| 0
| 71.6
| 71.6
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| ###
| ###
| 580,226
| 0
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| 5
| ###
| 5
| ###
| 2,164,988
| 5,412,470
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2017-Jun-26 Mon
| ###
| ###
| ###
| ###
| 312,784
| 0
| 78.6
| 78.6
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| 4.85
| ###
| 4.85
| ###
| 529,440
| ###
| 79.3
| 79.3
| 0.0 |
2017-Jun-21 Wed
| 4.84
| 4.89
| 4.84
| 4.86
| 405,645
| ###
| ###
| ###
| 0.3 |
2017-Jun-20 Tue
| 4.88
| ###
| 4.85
| 4.85
| 524,473
| 1,271,847
| 27.5
| 27.5
| ### |
2017-Jun-19 Mon
| 4.85
| ###
| 4.84
| 4.89
| 552,949
| ###
| ###
| ###
| ### |
2017-Jun-16 Fri
| 4.81
| 4.84
| ###
| 4.83
| 748,129
| 1,810,472
| ###
| ###
| 0.3 |
2017-Jun-15 Thu
| 4.87
| 4.87
| ###
| 4.81
| 1,737,778
| 4,231,489
| ###
| ###
| ### |
2017-Jun-14 Wed
| ###
| ###
| 4.85
| 4.87
| 777,785
| 1,886,128
| 21.1
| 21.1
| 0.3 |
2017-Jun-13 Tue
| 4.81
| 4.87
| 4.8
| 4.87
|
|
| 78.7
| 78.7
| 0.3 |
2017-Jun-09 Fri
| 4.83
| 4.85
| 4.81
| 4.81
| 246,423
| 1,190,223
| 25.6
| 25.6
| ### |
2017-Jun-08 Thu
| 4.82
| 4.86
| 4.82
| 4.86
|
|
| ###
| ###
| 0.3 |
2017-Jun-07 Wed
| ###
| ###
| 4.84
| 4.84
|
|
| ###
| ###
| 0.3 |
2017-Jun-06 Tue
| ###
| 5
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2017-Jun-05 Mon
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
| 765,944
| 0
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| 5
| 869,547
| 0
| 27.8
| 27.8
| 0.4 |
2017-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
| 2,168,583
| 0
| ###
| ###
| 0.0 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-25 Thu
| ###
| ###
| 4.88
| ###
| 650,027
| ###
| ###
| ###
| 0.0 |
2017-May-24 Wed
| ###
| 4.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-23 Tue
| ###
| ###
| ###
| ###
| 263,386
| 0
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| ###
| 4.88
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2017-May-18 Thu
| ###
| 4.955
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2017-May-15 Mon
| ###
| ###
| ###
| ###
| 521,429
| 0
| 84.1
| 84.1
| 0.0 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2017-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
| 1,024,449
| 0
| 68.4
| 68.4
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
| 560,955
| 0
| ###
| ###
| 0.0 |
2017-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
| 510,883
| 0
| ###
| ###
| 0.0 |
2017-May-02 Tue
| ###
| 4.985
| ###
| ###
| 618,025
| 1,540,427
| ###
| ###
| 0.0 |
2017-May-01 Mon
| 4.88
| ###
| 4.88
| ###
| 496,327
| ###
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| 4.89
| ###
| 4.86
| 4.88
| 767,726
| 1,865,574
| 33.0
| 33.0
| 0.3 |
2017-Apr-27 Thu
| 4.85
| ###
| 4.85
| 4.87
| 972,521
| ###
| ###
| ###
| 0.3 |
2017-Apr-26 Wed
| 4.84
| 4.89
| 4.82
| 4.85
|
|
| ###
| ###
| ### |
2017-Apr-24 Mon
| 4.78
| 4.87
| 4.77
| 4.87
|
|
| ###
| ###
| 0.3 |
2017-Apr-21 Fri
| 4.77
| 4.79
| ###
| 4.78
|
|
| 71.2
| 71.2
| ### |
2017-Apr-20 Thu
| 4.77
| 4.79
| 4.72
| 4.76
|
|
| 31.8
| 31.8
| ### |
2017-Apr-19 Wed
| 4.79
| 4.79
| ###
| 4.77
| 436,257
| ###
| 32.1
| 32.1
| ### |
2017-Apr-18 Tue
| 4.7
| 4.78
| 4.7
| 4.73
|
|
| 86.6
| 86.6
| 0.3 |
2017-Apr-13 Thu
| 4.8
| 4.8
| 4.73
| 4.75
|
|
| ###
| ###
| ### |
2017-Apr-12 Wed
| 4.8
| 4.8
| ###
| 4.77
| 849,378
| ###
| ###
| ###
| ### |
2017-Apr-11 Tue
| ###
| 4.75
| ###
| 4.74
|
|
| 82.0
| 82.0
| 0.3 |
2017-Apr-10 Mon
| 4.71
| 4.72
| ###
| 4.7
| 531,089
| 1,253,370
| ###
| ###
| 0.3 |
2017-Apr-07 Fri
| ###
| 4.72
| ###
| ###
| 441,750
| ###
| 31.5
| 31.5
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
| 626,554
| 0
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
| 603,828
| 0
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| 4.675
| ###
| ###
| 1,424,526
| 3,329,829
| 71.3
| 71.3
| 0.0 |
2017-Apr-03 Mon
| ###
| 4.7
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2017-Mar-31 Fri
| 4.7
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| 4.7
| 4.72
| ###
| 4.7
| 751,354
| ###
| 69.2
| 69.2
| 0.3 |
2017-Mar-29 Wed
| 4.71
| 4.71
| ###
| 4.7
|
|
| 28.3
| 28.3
| 0.3 |
2017-Mar-28 Tue
| 4.73
| 4.73
| ###
| 4.7
| 988,381
| 2,337,521
| ###
| ###
| 0.3 |
2017-Mar-27 Mon
| 4.75
| 4.77
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2017-Mar-24 Fri
| 4.77
| 4.78
| 4.74
| 4.74
| 661,671
| 3,149,553
| 26.7
| 26.7
| 0.3 |
2017-Mar-23 Thu
| 4.77
| 4.79
| 4.72
| 4.77
|
|
| 66.8
| 66.8
| ### |
2017-Mar-22 Wed
| 4.78
| 4.8
| 4.75
| 4.78
| 1,003,253
| ###
| ###
| ###
| ### |
2017-Mar-21 Tue
| 4.78
| 4.82
| 4.78
| 4.79
|
|
| ###
| ###
| 0.3 |
2017-Mar-20 Mon
| 4.86
| 4.86
| 4.74
| 4.77
| 457,755
| 2,197,224
| 18.8
| 18.8
| ### |
2017-Mar-17 Fri
| ###
| ###
| 4.81
| 4.81
| 1,406,023
| 3,381,485
| ###
| ###
| ### |
2017-Mar-16 Thu
| ###
| ###
| 4.88
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2017-Mar-15 Wed
| ###
| 4.975
| ###
| ###
| 743,450
| ###
| 77.0
| 77.0
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| 4.87
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| 4.85
| ###
| 641,720
| 1,556,171
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
| 444,871
| 0
| 80.5
| 80.5
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
| 987,883
| 0
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| 4.85
| 4.89
|
|
| ###
| ###
| ### |
2017-Feb-28 Tue
| 4.78
| 4.88
| 4.78
| 4.88
|
|
| 87.3
| 87.3
| 0.3 |
2017-Feb-27 Mon
| ###
| 4.82
| ###
| 4.79
| 1,257,547
| 3,030,688
| 88.0
| 88.0
| 0.3 |
2017-Feb-24 Fri
| 4.75
| 4.75
| ###
| ###
| 688,243
| 1,634,577
| 15.6
| 15.6
| 0.0 |
2017-Feb-23 Thu
| 4.75
| 4.79
| 4.71
| 4.74
|
|
| 34.1
| 34.1
| 0.3 |
2017-Feb-22 Wed
| 4.79
| 4.79
| 4.7
| 4.74
|
|
| 26.8
| 26.8
| 0.3 |
2017-Feb-21 Tue
| 4.8
| 4.81
| 4.73
| 4.75
|
|
| 27.4
| 27.4
| ### |
2017-Feb-20 Mon
| ###
| ###
| 4.78
| 4.79
| 732,947
| 1,751,743
| 19.8
| 19.8
| 0.3 |
2017-Feb-17 Fri
| 4.77
| 4.82
| 4.77
| 4.8
| 449,789
| ###
| ###
| ###
| 0.3 |
2017-Feb-16 Thu
| 4.74
| 4.81
| 4.71
| 4.79
|
|
| 80.9
| 80.9
| 0.3 |
2017-Feb-15 Wed
| 4.77
| 4.77
| 4.71
| 4.71
|
|
| 23.9
| 23.9
| ### |
2017-Feb-14 Tue
| 4.88
| 4.89
| 4.75
| 4.76
| 936,725
| ###
| 14.6
| 14.6
| ### |
2017-Feb-13 Mon
| 4.82
| ###
| 4.82
| 4.89
| 714,282
| ###
| 82.8
| 82.8
| ### |
2017-Feb-10 Fri
| 4.79
| 4.87
| 4.79
| 4.85
| 601,640
| 2,905,921
| ###
| ###
| ### |
2017-Feb-09 Thu
| 4.8
| 4.84
| 4.76
| 4.83
|
|
| 74.5
| 74.5
| 0.3 |
2017-Feb-08 Wed
| 4.74
| ###
| 4.74
| 4.78
| 692,647
| 1,641,573
| 75.4
| 75.4
| ### |
2017-Feb-07 Tue
| 4.77
| 4.83
| 4.73
| 4.77
| 1,512,849
| ###
| ###
| ###
| ### |
2017-Feb-06 Mon
| 4.89
| 4.89
| 4.78
| 4.8
|
|
| 21.6
| 21.6
| 0.3 |
2017-Feb-03 Fri
| ###
| ###
| 4.87
| 4.89
|
|
| ###
| ###
| ### |
2017-Feb-02 Thu
| 4.85
| 4.89
| 4.85
| 4.88
| 1,087,322
| 5,295,258
| ###
| ###
| 0.3 |
2017-Feb-01 Wed
| 4.77
| 4.87
| 4.77
| 4.87
|
|
| ###
| ###
| 0.3 |
2017-Jan-31 Tue
| ###
| 4.875
| ###
| 4.81
|
|
| ###
| ###
| ### |
2017-Jan-30 Mon
| 4.76
| 4.83
| 4.76
| 4.79
| 787,951
| 3,778,225
| ###
| ###
| 0.3 |
2017-Jan-27 Fri
| 4.74
| 4.83
| 4.74
| 4.83
| 282,244
| ###
| 83.4
| 83.4
| 0.3 |
2017-Jan-25 Wed
| 4.76
| 4.76
| ###
| 4.74
|
|
| 31.2
| 31.2
| 0.3 |
2017-Jan-24 Tue
| ###
| 4.72
| ###
| 4.71
|
|
| 78.1
| 78.1
| ### |
2017-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2017-Jan-20 Fri
| ###
| 4.7
| ###
| ###
| 445,225
| 1,046,278
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2017-Jan-17 Tue
| ###
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| ###
| 4.71
| ###
| 4.71
|
|
| 77.6
| 77.6
| ### |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
| 276,844
| 0
| 77.4
| 77.4
| 0.0 |
2017-Jan-12 Thu
| 4.8
| 4.8
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2017-Jan-11 Wed
| ###
| 4.7
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2017-Jan-10 Tue
| 4.72
| 4.755
| ###
| ###
| 1,002,555
| 2,383,574
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| 4.72
| 4.75
| 4.7
| 4.74
| 445,870
| ###
| 72.2
| 72.2
| 0.3 |
2017-Jan-06 Fri
| 4.78
| 4.78
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2017-Jan-05 Thu
| 4.77
| 4.77
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2017-Jan-04 Wed
| 4.87
| 4.88
| 4.76
| 4.79
|
|
| 17.0
| 17.0
| 0.3 |
2017-Jan-03 Tue
| ###
| ###
| 4.82
| 4.89
|
|
| ###
| ###
| ### |
2016-Dec-30 Fri
| 4.83
| 4.85
| 4.8
| 4.85
| 154,677
| ###
| ###
| ###
| ### |
2016-Dec-29 Thu
| 4.84
| 4.85
| ###
| 4.81
|
|
| ###
| ###
| ### |
2016-Dec-28 Wed
| 4.79
| 4.84
| 4.76
| 4.84
| 563,341
| ###
| ###
| ###
| 0.3 |
2016-Dec-23 Fri
| 4.7
| 4.78
| ###
| 4.74
|
|
| 82.0
| 82.0
| 0.3 |
2016-Dec-22 Thu
| ###
| 4.71
| ###
| 4.7
| 576,326
| 1,357,247
| 74.1
| 74.1
| 0.3 |
2016-Dec-21 Wed
| 4.8
| 4.8
| ###
| 4.7
| 419,987
| ###
| 16.4
| 16.4
| 0.3 |
2016-Dec-20 Tue
| ###
| 4.75
| ###
| 4.72
| 1,119,154
| ###
| 86.5
| 86.5
| 0.3 |
2016-Dec-19 Mon
| ###
| ###
| 4.625
| ###
| 620,180
| ###
| 33.0
| 33.0
| 0.0 |
2016-Dec-16 Fri
| ###
| 4.71
| ###
| ###
| 979,457
| 2,306,621
| ###
| ###
| 0.0 |
2016-Dec-15 Thu
| ###
| 4.71
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-13 Tue
| ###
| ###
| ###
| ###
| 919,421
| 0
| 35.1
| 35.1
| 0.0 |
2016-Dec-12 Mon
| ###
| ###
| ###
| ###
| 1,293,348
| 0
| 80.0
| 80.0
| 0.0 |
2016-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2016-Dec-08 Thu
| ###
| 4.7
| ###
| ###
| 544,248
| 1,278,982
| 30.5
| 30.5
| 0.0 |
2016-Dec-07 Wed
| ###
| ###
| ###
| ###
| 566,540
| 0
| 69.5
| 69.5
| 0.0 |
2016-Dec-06 Tue
| 4.58
| ###
| 4.57
| ###
| 898,788
| ###
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| ###
| ###
| 4.58
| ###
| 1,021,687
| ###
| 39.9
| 39.9
| 0.0 |
2016-Dec-02 Fri
| ###
| ###
| ###
| ###
| 735,143
| 0
| 41.7
| 41.7
| 0.0 |
2016-Dec-01 Thu
| ###
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| 4.58
| 4.59
|
|
| ###
| ###
| 0.3 |
2016-Nov-29 Tue
| ###
| ###
| 4.57
| 4.59
|
|
| ###
| ###
| 0.3 |
2016-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| 4.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-24 Thu
| ###
| ###
| 4.56
| 4.57
|
|
| 22.5
| 22.5
| ### |
2016-Nov-23 Wed
| ###
| ###
| 4.57
| ###
| 2,091,629
| 4,779,372
| 63.8
| 63.8
| 0.0 |
2016-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2016-Nov-21 Mon
| 4.77
| 4.77
| ###
| ###
| 2,305,041
| 5,497,522
| ###
| ###
| 0.0 |
2016-Nov-18 Fri
| 4.7
| 4.75
| ###
| 4.72
| 1,077,127
| 2,558,176
| 74.4
| 74.4
| 0.3 |
2016-Nov-17 Thu
| 4.56
| ###
| 4.54
| 4.7
| 1,716,187
| 3,895,744
| 90.2
| 90.2
| 0.3 |
2016-Nov-16 Wed
| 4.49
| 4.53
| 4.48
| 4.52
|
|
| 77.6
| 77.6
| 0.3 |
2016-Nov-15 Tue
| 4.47
| 4.55
| 4.46
| 4.47
| 939,276
| ###
| ###
| ###
| ### |
2016-Nov-14 Mon
| 4.5
| 4.53
| ###
| 4.5
| 1,101,679
| ###
| ###
| ###
| ### |
2016-Nov-11 Fri
| 4.41
| 4.485
| 4.4
| 4.48
|
|
| ###
| ###
| ### |
2016-Nov-10 Thu
| 4.29
| 4.425
| 4.29
| 4.41
| 1,249,321
| ###
| 78.7
| 78.7
| ### |
2016-Nov-09 Wed
| ###
| ###
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2016-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-07 Mon
| 4.25
| ###
| 4.23
| ###
| 658,086
| 1,391,851
| ###
| ###
| 0.0 |
2016-Nov-04 Fri
| ###
| ###
| ###
| 4.21
|
|
| 18.0
| 18.0
| ### |
2016-Nov-03 Thu
| ###
| 4.47
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2016-Nov-02 Wed
| 4.43
| 4.44
| 4.355
| 4.41
|
|
| 42.1
| 42.1
| ### |
2016-Nov-01 Tue
| 4.52
| 4.55
| 4.49
| 4.5
|
|
| 30.2
| 30.2
| ### |
2016-Oct-31 Mon
| 4.59
| ###
| 4.56
| 4.56
| 641,782
| ###
| 27.2
| 27.2
| 0.3 |
2016-Oct-28 Fri
| ###
| ###
| 4.56
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2016-Oct-27 Thu
| ###
| 4.745
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2016-Oct-26 Wed
| ###
| 4.72
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2016-Oct-25 Tue
| 4.7
| ###
| ###
| 4.71
| 740,570
| 0
| ###
| ###
| ### |
2016-Oct-24 Mon
| ###
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
|