End of day Prices (full format), 1200 Days for (TOX) TOX FREE SOLUTIONS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.07 |
2018-May-29 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2018-May-28 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2018-May-25 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2018-May-24 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2018-May-23 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2018-May-22 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2018-May-21 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2018-May-18 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2018-May-17 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2018-May-16 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2018-May-15 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2018-May-14 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2018-May-11 Fri
| 3.44
| 3.45
| 3.42
| 3.42
| 3,913,186
| ###
| 28.5
| 28.5
| 0.2 |
2018-May-10 Thu
| 3.42
| 3.44
| 3.42
| 3.44
| 155,523
| 533,443
| 76.6
| 76.6
| 0.2 |
2018-May-09 Wed
| 3.45
| 3.45
| 3.42
| 3.42
| 98,572
| ###
| ###
| ###
| 0.2 |
2018-May-08 Tue
| 3.43
| 3.45
| 3.43
| 3.44
| 200,683
| 690,349
| 72.3
| 72.3
| 0.2 |
2018-May-07 Mon
| 3.43
| 3.43
| 3.42
| 3.43
| 172,770
| ###
| 72.4
| 72.4
| 0.2 |
2018-May-04 Fri
| 3.44
| 3.44
| 3.43
| 3.43
|
|
| 39.4
| 39.4
| 0.2 |
2018-May-03 Thu
| 3.45
| 3.45
| 3.43
| 3.43
|
|
| 29.0
| 29.0
| 0.2 |
2018-May-02 Wed
| 3.44
| 3.45
| 3.43
| 3.44
| 105,446
| ###
| 66.7
| 66.7
| 0.2 |
2018-May-01 Tue
| 3.43
| 3.44
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2018-Apr-30 Mon
| 3.42
| 3.44
| 3.42
| 3.44
|
|
| 74.4
| 74.4
| 0.2 |
2018-Apr-27 Fri
| 3.43
| 3.44
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2018-Apr-26 Thu
| 3.43
| 3.43
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
2018-Apr-24 Tue
| 3.41
| 3.42
| 3.4
| 3.42
|
|
| 71.5
| 71.5
| 0.2 |
2018-Apr-23 Mon
| 3.4
| 3.42
| 3.4
| 3.42
| 253,024
| ###
| 79.6
| 79.6
| 0.2 |
2018-Apr-20 Fri
| 3.4
| 3.41
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2018-Apr-19 Thu
| 3.41
| 3.41
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2018-Apr-18 Wed
| 3.4
| 3.42
| 3.4
| 3.42
| 210,076
| 716,359
| ###
| ###
| 0.2 |
2018-Apr-17 Tue
| 3.4
| 3.41
| ###
| 3.4
| 216,780
| ###
| 70.4
| 70.4
| 0.2 |
2018-Apr-16 Mon
| 3.4
| 3.41
| ###
| 3.41
| 80,787
| 137,741
| 75.4
| 75.4
| ### |
2018-Apr-13 Fri
| 3.4
| 3.4
| ###
| 3.4
|
|
| 65.3
| 65.3
| 0.2 |
2018-Apr-12 Thu
| 3.4
| 3.4
| ###
| ###
| 311,287
| 529,187
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| 3.4
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| 3.4
| 3.4
| ###
| ###
| 264,829
| ###
| 31.1
| 31.1
| 0.0 |
2018-Apr-05 Thu
| ###
| 3.4
| ###
| ###
| 598,851
| 1,018,046
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| 3.4
| 3.41
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2018-Apr-03 Tue
| 3.41
| 3.41
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2018-Mar-29 Thu
| ###
| ###
| ###
| 3.41
| 738,924
| 0
| ###
| ###
| ### |
2018-Mar-28 Wed
| ###
| 3.4
| ###
| 3.4
| 213,887
| ###
| 76.4
| 76.4
| 0.2 |
2018-Mar-27 Tue
| 3.4
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2018-Mar-26 Mon
| 3.4
| 3.41
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2018-Mar-23 Fri
| 3.42
| 3.42
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2018-Mar-22 Thu
| 3.41
| 3.43
| 3.41
| 3.42
|
|
| 71.6
| 71.6
| 0.2 |
2018-Mar-21 Wed
| 3.42
| 3.43
| 3.41
| 3.41
|
|
| 32.0
| 32.0
| ### |
2018-Mar-20 Tue
| 3.43
| 3.43
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
2018-Mar-19 Mon
| 3.43
| 3.44
| 3.42
| 3.44
| 345,858
| ###
| ###
| ###
| 0.2 |
2018-Mar-16 Fri
| 3.43
| 3.43
| 3.42
| 3.43
|
|
| 65.3
| 65.3
| 0.2 |
2018-Mar-15 Thu
| 3.43
| 3.43
| 3.42
| 3.43
| 372,283
| ###
| 68.1
| 68.1
| 0.2 |
2018-Mar-14 Wed
| 3.42
| 3.43
| 3.42
| 3.42
| 226,425
| ###
| ###
| ###
| 0.2 |
2018-Mar-13 Tue
| 3.43
| 3.43
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2018-Mar-12 Mon
| 3.43
| 3.44
| 3.42
| 3.43
| 410,085
| ###
| 72.1
| 72.1
| 0.2 |
2018-Mar-09 Fri
| 3.46
| 3.46
| 3.43
| 3.43
| 6,136,941
| ###
| ###
| ###
| 0.2 |
2018-Mar-08 Thu
| 3.44
| 3.5
| 3.44
| 3.45
|
|
| ###
| ###
| ### |
2018-Mar-07 Wed
| 3.43
| 3.44
| 3.42
| 3.44
| 6,534,871
| ###
| 76.9
| 76.9
| 0.2 |
2018-Mar-06 Tue
| 3.43
| 3.44
| 3.42
| 3.43
|
|
| 68.9
| 68.9
| 0.2 |
2018-Mar-05 Mon
| 3.44
| 3.45
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
2018-Mar-02 Fri
| 3.4
| 3.41
| ###
| 3.41
| 514,574
| 877,348
| 73.2
| 73.2
| ### |
2018-Mar-01 Thu
| 3.4
| 3.41
| 3.375
| 3.41
| 1,291,123
| ###
| ###
| ###
| ### |
2018-Feb-28 Wed
| 3.46
| 3.47
| 3.45
| 3.45
| 1,259,881
| 4,359,188
| ###
| ###
| ### |
2018-Feb-27 Tue
| 3.45
| 3.46
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2018-Feb-26 Mon
| 3.46
| 3.46
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2018-Feb-23 Fri
| 3.45
| 3.47
| 3.44
| 3.45
|
|
| 63.3
| 63.3
| ### |
2018-Feb-22 Thu
| 3.43
| 3.45
| 3.43
| 3.44
| 459,548
| 1,580,845
| 70.5
| 70.5
| 0.2 |
2018-Feb-21 Wed
| 3.43
| 3.44
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2018-Feb-20 Tue
| 3.42
| 3.44
| 3.42
| 3.44
|
|
| ###
| ###
| 0.2 |
2018-Feb-19 Mon
| 3.43
| ###
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2018-Feb-16 Fri
| 3.42
| 3.44
| 3.42
| 3.42
| 1,081,489
| ###
| 71.4
| 71.4
| 0.2 |
2018-Feb-15 Thu
| 3.42
| 3.43
| 3.42
| 3.43
| 311,088
| 1,065,476
| 64.8
| 64.8
| 0.2 |
2018-Feb-14 Wed
| 3.41
| 3.43
| 3.4
| 3.42
|
|
| 77.6
| 77.6
| 0.2 |
2018-Feb-13 Tue
| 3.41
| 3.42
| 3.41
| 3.42
|
|
| ###
| ###
| 0.2 |
2018-Feb-12 Mon
| 3.4
| 3.42
| 3.4
| 3.4
| 454,548
| ###
| ###
| ###
| 0.2 |
2018-Feb-09 Fri
| 3.41
| 3.42
| 3.4
| 3.4
| 471,440
| ###
| ###
| ###
| 0.2 |
2018-Feb-08 Thu
| 3.4
| 3.44
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2018-Feb-07 Wed
| 3.42
| 3.43
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2018-Feb-06 Tue
| 3.42
| 3.44
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
2018-Feb-05 Mon
| 3.41
| 3.44
| 3.41
| 3.42
| 74,289
| ###
| ###
| ###
| 0.2 |
2018-Feb-02 Fri
| 3.41
| 3.43
| 3.41
| 3.41
| 254,356
| ###
| 67.1
| 67.1
| ### |
2018-Feb-01 Thu
| 3.43
| 3.43
| 3.41
| 3.43
| 186,283
| 637,087
| ###
| ###
| 0.2 |
2018-Jan-31 Wed
| 3.41
| 3.43
| 3.4
| 3.42
| 189,241
| 646,258
| ###
| ###
| 0.2 |
2018-Jan-30 Tue
| ###
| 3.41
| ###
| 3.41
|
|
| ###
| ###
| ### |
2018-Jan-29 Mon
| ###
| 3.41
| ###
| 3.4
| 537,026
| 915,629
| 75.9
| 75.9
| 0.2 |
2018-Jan-25 Thu
| 3.4
| 3.41
| ###
| 3.4
| 202,829
| 345,823
| 68.2
| 68.2
| 0.2 |
2018-Jan-24 Wed
| 3.41
| 3.43
| ###
| 3.4
| 866,944
| ###
| 32.2
| 32.2
| 0.2 |
2018-Jan-23 Tue
| 3.42
| 3.43
| 3.42
| 3.42
| 688,670
| ###
| 64.4
| 64.4
| 0.2 |
2018-Jan-22 Mon
| 3.42
| 3.43
| 3.41
| 3.42
| 348,583
| 1,192,153
| 75.5
| 75.5
| 0.2 |
2018-Jan-19 Fri
| 3.42
| 3.43
| 3.4
| 3.4
| 695,859
| 2,376,358
| ###
| ###
| 0.2 |
2018-Jan-18 Thu
| 3.43
| 3.43
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2018-Jan-17 Wed
| 3.42
| 3.43
| 3.42
| 3.42
| 62,051
| 212,524
| ###
| ###
| 0.2 |
2018-Jan-16 Tue
| 3.44
| 3.44
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
2018-Jan-15 Mon
| 3.42
| 3.43
| 3.42
| 3.42
| 97,243
| 333,057
| 68.9
| 68.9
| 0.2 |
2018-Jan-12 Fri
| 3.43
| 3.44
| 3.42
| 3.42
|
|
| 31.8
| 31.8
| 0.2 |
2018-Jan-11 Thu
| 3.43
| 3.44
| 3.42
| 3.44
|
|
| ###
| ###
| 0.2 |
2018-Jan-02 Tue
| 3.46
| 3.46
| 3.42
| 3.46
|
|
| 66.0
| 66.0
| 0.2 |
2017-Dec-29 Fri
| 3.46
| 3.46
| 3.43
| 3.46
| 156,643
| ###
| ###
| ###
| 0.2 |
2017-Dec-28 Thu
| 3.43
| 3.46
| 3.41
| 3.46
|
|
| ###
| ###
| 0.2 |
2017-Dec-27 Wed
| 3.42
| 3.43
| ###
| 3.42
| 1,336,256
| 2,291,679
| ###
| ###
| 0.2 |
2017-Dec-22 Fri
| 3.42
| 3.42
| 3.4
| 3.42
| 4,274,641
| 14,576,525
| ###
| ###
| 0.2 |
2017-Dec-21 Thu
| 3.41
| 3.42
| ###
| 3.42
| 2,630,456
| 4,498,079
| 66.6
| 66.6
| 0.2 |
2017-Dec-20 Wed
| 3.42
| 3.42
| 3.41
| 3.41
|
|
| 29.5
| 29.5
| ### |
2017-Dec-19 Tue
| 3.42
| 3.42
| ###
| 3.42
| 2,000,427
| ###
| 67.7
| 67.7
| 0.2 |
2017-Dec-18 Mon
| 3.42
| 3.425
| 3.41
| 3.42
|
|
| ###
| ###
| 0.2 |
2017-Dec-15 Fri
| 3.41
| 3.43
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2017-Dec-08 Fri
| 2.79
| 2.87
| 2.72
| 2.84
| 414,856
| 1,159,522
| ###
| ###
| 0.2 |
2017-Dec-07 Thu
| ###
| 2.8
| ###
| 2.79
|
|
| ###
| ###
| ### |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| 2.57
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
| 177,579
| 0
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
| 129,142
| 0
| 32.6
| 32.6
| 0.0 |
2017-Nov-27 Mon
| 2.7
| 2.7
| ###
| ###
| 112,922
| 152,444
| 22.7
| 22.7
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2017-Nov-23 Thu
| 2.7
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| ###
| 2.725
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2017-Nov-21 Tue
| 2.75
| 2.76
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2017-Nov-20 Mon
| ###
| 2.77
| ###
| 2.77
|
|
| ###
| ###
| 0.2 |
2017-Nov-17 Fri
| 2.7
| 2.71
| ###
| ###
| 107,771
| 146,029
| 20.8
| 20.8
| 0.0 |
2017-Nov-16 Thu
| 2.72
| 2.72
| ###
| ###
| 193,024
| ###
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| ###
| 2.74
| 2.58
| ###
| 435,742
| 1,159,073
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| 2.55
| ###
| 2.54
| 2.57
|
|
| ###
| ###
| ### |
2017-Nov-09 Thu
| 2.57
| 2.57
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2017-Nov-08 Wed
| 2.55
| ###
| 2.55
| 2.57
| 246,826
| ###
| 76.2
| 76.2
| ### |
2017-Nov-07 Tue
| 2.51
| 2.56
| 2.5
| 2.56
| 260,487
| ###
| 82.0
| 82.0
| 0.2 |
2017-Nov-06 Mon
| 2.5
| 2.54
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2017-Nov-03 Fri
| 2.5
| 2.52
| 2.43
| 2.48
| 300,474
| 743,673
| 22.8
| 22.8
| 0.2 |
2017-Nov-02 Thu
| 2.47
| 2.54
| 2.44
| 2.5
| 273,286
| 680,482
| ###
| ###
| 0.2 |
2017-Nov-01 Wed
| 2.48
| 2.5
| 2.43
| 2.43
| 139,577
| 344,057
| 19.1
| 19.1
| ### |
2017-Oct-31 Tue
| 2.5
| 2.52
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2017-Oct-30 Mon
| 2.49
| 2.56
| 2.48
| 2.49
|
|
| 70.6
| 70.6
| 0.2 |
2017-Oct-27 Fri
| 2.52
| 2.53
| 2.47
| 2.47
| 215,576
| 538,940
| 16.6
| 16.6
| ### |
2017-Oct-26 Thu
| 2.52
| 2.55
| 2.51
| 2.54
| 107,855
| 272,873
| 78.7
| 78.7
| ### |
2017-Oct-25 Wed
| 2.58
| 2.58
| 2.53
| 2.55
|
|
| 24.2
| 24.2
| 0.2 |
2017-Oct-24 Tue
| 2.57
| 2.58
| 2.55
| 2.58
| 129,628
| ###
| ###
| ###
| 0.2 |
2017-Oct-23 Mon
| 2.52
| 2.575
| 2.52
| 2.55
|
|
| 83.5
| 83.5
| 0.2 |
2017-Oct-20 Fri
| 2.54
| 2.56
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2017-Oct-19 Thu
| 2.57
| 2.58
| 2.54
| 2.55
| 90,482
| ###
| ###
| ###
| 0.2 |
2017-Oct-18 Wed
| 2.55
| 2.57
| 2.54
| 2.57
| 295,650
| 755,385
| 77.9
| 77.9
| ### |
2017-Oct-17 Tue
| 2.58
| 2.58
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
2017-Oct-16 Mon
| 2.55
| 2.58
| 2.54
| 2.58
|
|
| 81.1
| 81.1
| 0.2 |
2017-Oct-13 Fri
| 2.58
| 2.59
| 2.545
| 2.58
|
|
| ###
| ###
| 0.2 |
2017-Oct-12 Thu
| 2.58
| 2.59
| 2.52
| 2.58
|
|
| 64.2
| 64.2
| 0.2 |
2017-Oct-11 Wed
| 2.53
| 2.59
| 2.52
| 2.58
| 271,928
| 694,776
| ###
| ###
| 0.2 |
2017-Oct-10 Tue
| 2.57
| 2.59
| 2.56
| 2.57
| 429,582
| 1,106,173
| ###
| ###
| ### |
2017-Oct-09 Mon
| 2.58
| 2.59
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2017-Oct-06 Fri
| 2.47
| ###
| 2.47
| 2.58
| 405,152
| ###
| ###
| ###
| 0.2 |
2017-Oct-05 Thu
| 2.47
| 2.49
| 2.46
| 2.47
| 195,024
| 482,684
| 65.9
| 65.9
| ### |
2017-Oct-04 Wed
| 2.42
| 2.51
| 2.41
| 2.44
| 280,354
| 689,670
| 79.5
| 79.5
| 0.2 |
2017-Oct-03 Tue
| 2.48
| 2.55
| 2.45
| 2.46
|
|
| 28.4
| 28.4
| 0.2 |
2017-Oct-02 Mon
| 2.5
| 2.55
| 2.49
| 2.5
| 56,222
| 141,679
| 65.2
| 65.2
| 0.2 |
2017-Sep-29 Fri
| 2.51
| 2.52
| 2.45
| 2.5
| 113,143
| ###
| ###
| ###
| 0.2 |
2017-Sep-28 Thu
| 2.55
| 2.55
| 2.52
| 2.53
| 106,373
| 269,655
| 22.4
| 22.4
| ### |
2017-Sep-27 Wed
| ###
| ###
| 2.5
| 2.5
| 275,645
| 344,556
| ###
| ###
| 0.2 |
2017-Sep-26 Tue
| 2.51
| ###
| 2.51
| ###
| 198,273
| ###
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| 2.5
| 2.55
| 2.49
| 2.55
|
|
| 87.4
| 87.4
| 0.2 |
2017-Sep-22 Fri
| 2.5
| 2.51
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2017-Sep-21 Thu
| 2.54
| 2.55
| 2.51
| 2.52
| 66,273
| 167,670
| ###
| ###
| ### |
2017-Sep-20 Wed
| 2.55
| 2.575
| 2.52
| 2.54
| 226,028
| ###
| ###
| ###
| ### |
2017-Sep-19 Tue
| 2.49
| 2.59
| 2.49
| 2.55
| 269,023
| ###
| 89.4
| 89.4
| 0.2 |
2017-Sep-18 Mon
| 2.59
| 2.59
| 2.49
| 2.49
|
|
| 9.4
| 9.4
| 0.2 |
2017-Sep-15 Fri
| ###
| ###
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
| 562,489
| 0
| 86.8
| 86.8
| 0.0 |
2017-Sep-13 Wed
| 2.55
| ###
| 2.52
| ###
| 191,472
| 241,254
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| 2.57
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| 2.53
| 2.57
| 2.49
| 2.57
| 151,557
| ###
| ###
| ###
| ### |
2017-Sep-08 Fri
| 2.51
| 2.57
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2017-Sep-07 Thu
| 2.46
| 2.57
| 2.45
| 2.57
| 185,283
| ###
| 92.8
| 92.8
| ### |
2017-Sep-06 Wed
| 2.43
| 2.5
| 2.4
| 2.5
| 321,871
| 788,583
| 88.7
| 88.7
| 0.2 |
2017-Sep-05 Tue
| 2.43
| 2.46
| ###
| 2.46
|
|
| 82.8
| 82.8
| 0.2 |
2017-Sep-04 Mon
| 2.43
| 2.45
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2017-Sep-01 Fri
| ###
| 2.42
| ###
| 2.42
| 337,073
| 407,858
| ###
| ###
| 0.2 |
2017-Aug-31 Thu
| 2.27
| ###
| 2.22
| 2.27
| 637,086
| ###
| 63.5
| 63.5
| 0.2 |
2017-Aug-30 Wed
| 2.28
| ###
| 2.24
| 2.27
| 1,246,675
| 1,396,276
| 30.8
| 30.8
| 0.2 |
2017-Aug-29 Tue
| ###
| ###
| 2.28
| 2.28
|
|
| 27.0
| 27.0
| 0.2 |
2017-Aug-28 Mon
| ###
| ###
| 2.25
| 2.28
| 173,977
| 195,724
| ###
| ###
| 0.2 |
2017-Aug-25 Fri
| ###
| 2.41
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2017-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2017-Aug-23 Wed
| 2.4
| 2.44
| ###
| ###
| 104,247
| 127,181
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| 2.4
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2017-Aug-18 Fri
| ###
| 2.4
| ###
| ###
| 236,082
| ###
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| ###
| ###
| 157,077
| 0
| 76.0
| 76.0
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| 2.29
| ###
| 131,154
| 150,171
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| 2.29
| ###
| 2.25
| 2.29
|
|
| 68.9
| 68.9
| ### |
2017-Aug-14 Mon
| 2.26
| 2.29
| 2.23
| 2.27
| 125,644
| 283,955
| 76.0
| 76.0
| 0.2 |
2017-Aug-11 Fri
| ###
| 2.29
| ###
| 2.23
| 370,188
| ###
| ###
| ###
| ### |
2017-Aug-10 Thu
| 2.22
| 2.24
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2017-Aug-09 Wed
| ###
| ###
| 2.24
| 2.24
| 181,157
| ###
| ###
| ###
| ### |
2017-Aug-08 Tue
| ###
| 2.345
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| 2.325
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2017-Aug-04 Fri
| 2.42
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| 2.4
| 2.41
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2017-Aug-02 Wed
| 2.41
| 2.43
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2017-Aug-01 Tue
| 2.4
| 2.43
| ###
| 2.4
|
|
| 67.4
| 67.4
| ### |
2017-Jul-31 Mon
| 2.45
| 2.46
| ###
| ###
| 1,134,774
| 1,395,772
| 13.6
| 13.6
| 0.0 |
2017-Jul-28 Fri
| 2.43
| 2.48
| 2.41
| 2.43
| 89,643
| 219,177
| 77.1
| 77.1
| ### |
2017-Jul-27 Thu
| 2.42
| 2.48
| 2.4
| 2.47
|
|
| ###
| ###
| ### |
2017-Jul-26 Wed
| 2.41
| 2.44
| 2.4
| 2.42
| 190,347
| ###
| 73.5
| 73.5
| 0.2 |
2017-Jul-25 Tue
| 2.41
| 2.43
| ###
| 2.4
| 165,185
| ###
| 24.6
| 24.6
| ### |
2017-Jul-24 Mon
| 2.46
| 2.46
| ###
| 2.41
|
|
| 18.0
| 18.0
| 0.2 |
2017-Jul-21 Fri
| 2.45
| 2.46
| 2.42
| 2.46
|
|
| ###
| ###
| 0.2 |
2017-Jul-20 Thu
| 2.44
| 2.46
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2017-Jul-19 Wed
| 2.43
| 2.44
| 2.4
| 2.43
|
|
| 73.1
| 73.1
| ### |
2017-Jul-18 Tue
| 2.41
| 2.45
| 2.4
| 2.43
| 421,188
| 1,021,380
| ###
| ###
| ### |
2017-Jul-17 Mon
| ###
| 2.44
| ###
| 2.44
| 435,581
| ###
| ###
| ###
| 0.2 |
2017-Jul-14 Fri
| 2.4
| 2.42
| ###
| ###
| 480,047
| 580,856
| 20.8
| 20.8
| 0.0 |
2017-Jul-13 Thu
| 2.41
| 2.43
| ###
| 2.4
| 226,777
| ###
| 24.9
| 24.9
| ### |
2017-Jul-12 Wed
| 2.43
| 2.43
| ###
| 2.4
|
|
| 23.0
| 23.0
| ### |
2017-Jul-11 Tue
| 2.4
| 2.45
| ###
| 2.41
| 455,122
| 557,524
| 75.5
| 75.5
| 0.2 |
2017-Jul-10 Mon
| 2.49
| 2.5
| ###
| 2.4
|
|
| ###
| ###
| ### |
2017-Jul-07 Fri
| 2.5
| 2.5
| 2.48
| 2.49
| 308,341
| ###
| 30.1
| 30.1
| 0.2 |
2017-Jul-06 Thu
| 2.5
| 2.54
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
2017-Jul-05 Wed
| 2.48
| 2.55
| 2.45
| 2.5
| 248,384
| ###
| 78.2
| 78.2
| 0.2 |
2017-Jul-04 Tue
| 2.47
| 2.47
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2017-Jul-03 Mon
| 2.4
| 2.46
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2017-Jun-30 Fri
| ###
| 2.43
| ###
| 2.4
|
|
| 74.1
| 74.1
| ### |
2017-Jun-29 Thu
| ###
| 2.43
| ###
| 2.42
| 313,484
| 380,883
| ###
| ###
| 0.2 |
2017-Jun-28 Wed
| ###
| 2.41
| ###
| ###
| 239,942
| ###
| 64.9
| 64.9
| 0.0 |
2017-Jun-27 Tue
| 2.41
| 2.43
| ###
| 2.4
|
|
| 29.8
| 29.8
| ### |
2017-Jun-26 Mon
| 2.46
| 2.46
| ###
| 2.41
|
|
| 18.1
| 18.1
| 0.2 |
2017-Jun-23 Fri
| ###
| 2.45
| ###
| 2.44
| 317,527
| 388,970
| 88.3
| 88.3
| 0.2 |
2017-Jun-22 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| 84.3
| 84.3
| ### |
2017-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2017-Jun-19 Mon
| ###
| ###
| 2.29
| ###
| 224,884
| ###
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| 2.27
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| 2.27
| ###
| 757,877
| ###
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2017-Jun-08 Thu
| ###
| 2.43
| ###
| 2.4
|
|
| 82.1
| 82.1
| ### |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
| 243,225
| 0
| 87.9
| 87.9
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| 2.29
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| 2.28
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2017-May-31 Wed
| 2.28
| ###
| 2.26
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2017-May-30 Tue
| 2.29
| ###
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2017-May-29 Mon
| 2.28
| ###
| 2.27
| 2.28
| 306,078
| ###
| ###
| ###
| 0.2 |
2017-May-26 Fri
| 2.25
| 2.27
| 2.24
| 2.26
|
|
| ###
| ###
| ### |
2017-May-25 Thu
| 2.25
| 2.27
| 2.22
| 2.26
|
|
| 75.9
| 75.9
| ### |
2017-May-24 Wed
| 2.24
| 2.26
| 2.24
| 2.26
| 1,003,321
| 2,257,472
| 79.0
| 79.0
| ### |
2017-May-23 Tue
| 2.23
| 2.27
| 2.22
| 2.25
| 469,275
| 1,053,522
| 82.6
| 82.6
| ### |
2017-May-22 Mon
| 2.24
| 2.29
| 2.21
| 2.21
| 573,243
| ###
| ###
| ###
| 0.2 |
2017-May-19 Fri
| 2.29
| 2.29
| 2.2
| 2.24
| 268,959
| ###
| 14.0
| 14.0
| ### |
2017-May-18 Thu
| 2.21
| 2.25
| ###
| 2.23
|
|
| ###
| ###
| ### |
2017-May-17 Wed
| 2.28
| ###
| 2.2
| 2.24
| 876,453
| ###
| 20.1
| 20.1
| ### |
2017-May-16 Tue
| ###
| ###
| 2.28
| 2.29
| 578,941
| ###
| 17.0
| 17.0
| ### |
2017-May-15 Mon
| 2.4
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| 2.41
| ###
| ###
| 673,048
| 811,022
| ###
| ###
| 0.0 |
2017-May-10 Wed
| 2.24
| ###
| 2.23
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2017-May-09 Tue
| ###
| ###
| 2.21
| 2.25
|
|
| ###
| ###
| ### |
2017-May-08 Mon
| 2.25
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-05 Fri
| 2.25
| 2.28
| 2.25
| 2.25
| 274,476
| 621,688
| 72.4
| 72.4
| ### |
2017-May-04 Thu
| 2.25
| 2.26
| 2.22
| 2.25
| 201,655
| ###
| 69.2
| 69.2
| ### |
2017-May-03 Wed
| 2.25
| 2.27
| 2.22
| 2.24
| 170,059
| 381,782
| 36.1
| 36.1
| ### |
2017-May-02 Tue
| 2.26
| 2.27
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2017-May-01 Mon
| 2.25
| 2.26
| 2.21
| 2.24
|
|
| 31.9
| 31.9
| ### |
2017-Apr-28 Fri
| 2.22
| 2.26
| 2.21
| 2.21
| 329,658
| 736,785
| 29.0
| 29.0
| 0.2 |
2017-Apr-27 Thu
| 2.25
| 2.255
| 2.21
| 2.22
| 356,540
| 795,975
| ###
| ###
| 0.2 |
2017-Apr-26 Wed
| 2.2
| 2.28
| ###
| 2.27
| 1,245,076
| 1,419,386
| ###
| ###
| 0.2 |
2017-Apr-24 Mon
| ###
| 2.23
| ###
| 2.2
| 314,325
| 350,472
| ###
| ###
| 0.2 |
2017-Apr-21 Fri
| 2.25
| 2.25
| ###
| ###
| 622,252
| ###
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| 2.25
| 2.25
| 2.21
| 2.21
|
|
| 17.1
| 17.1
| 0.2 |
2017-Apr-19 Wed
| 2.26
| 2.28
| 2.21
| 2.23
|
|
| 22.9
| 22.9
| ### |
2017-Apr-18 Tue
| 2.26
| 2.29
| 2.25
| 2.26
| 212,585
| ###
| ###
| ###
| ### |
2017-Apr-13 Thu
| 2.28
| 2.28
| 2.25
| 2.26
|
|
| 26.4
| 26.4
| ### |
2017-Apr-12 Wed
| 2.29
| ###
| 2.26
| 2.27
|
|
| 29.7
| 29.7
| 0.2 |
2017-Apr-11 Tue
| 2.26
| 2.28
| 2.24
| 2.28
| 830,046
| ###
| 79.8
| 79.8
| 0.2 |
2017-Apr-10 Mon
| 2.25
| 2.26
| 2.24
| 2.24
| 392,143
| 882,321
| ###
| ###
| ### |
2017-Apr-07 Fri
| 2.24
| 2.27
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2017-Apr-06 Thu
| 2.27
| 2.28
| 2.22
| 2.22
| 500,040
| ###
| 16.7
| 16.7
| 0.2 |
2017-Apr-05 Wed
| 2.26
| 2.29
| 2.24
| 2.27
| 785,586
| 1,779,352
| 75.5
| 75.5
| 0.2 |
2017-Apr-04 Tue
| 2.28
| 2.29
| 2.24
| 2.25
| 1,329,471
| 3,011,251
| 21.2
| 21.2
| ### |
2017-Apr-03 Mon
| ###
| ###
| 2.25
| 2.26
| 632,255
| 711,286
| 10.4
| 10.4
| ### |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2017-Mar-30 Thu
| ###
| 2.43
| ###
| ###
| 758,172
| 921,178
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| ###
| 2.43
| 2.28
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2017-Mar-28 Tue
| ###
| ###
| 2.27
| ###
| 1,670,754
| ###
| 79.8
| 79.8
| 0.0 |
2017-Mar-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Mar-24 Fri
| 2.4
| 2.41
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2017-Mar-23 Thu
| 2.45
| 2.45
| ###
| ###
| 268,822
| ###
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| ###
| 2.45
| ###
| 2.41
|
|
| 86.6
| 86.6
| 0.2 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
| 748,170
| 0
| 70.8
| 70.8
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| 2.28
| ###
| 2.275
| ###
| 900,821
| 1,024,683
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| 2.27
| 2.29
| 2.24
| 2.27
| 368,382
| 834,385
| ###
| ###
| 0.2 |
2017-Mar-15 Wed
| 2.27
| ###
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2017-Mar-14 Tue
| ###
| 2.2
| ###
| ###
| 129,152
| ###
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2017-Mar-09 Thu
| ###
| 2.2
| ###
| ###
| 353,145
| 388,459
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| ###
| 2.24
| ###
| 2.21
| 399,255
| ###
| 83.4
| 83.4
| 0.2 |
2017-Mar-07 Tue
| 2.26
| 2.26
| ###
| 2.2
|
|
| 16.9
| 16.9
| 0.2 |
2017-Mar-06 Mon
| 2.25
| 2.25
| ###
| 2.21
| 3,140,087
| ###
| 19.5
| 19.5
| 0.2 |
2017-Mar-03 Fri
| 2.28
| ###
| 2.2
| 2.27
|
|
| 31.3
| 31.3
| 0.2 |
2017-Mar-02 Thu
| 2.2
| 2.28
| ###
| 2.24
| 574,057
| 654,424
| 82.0
| 82.0
| ### |
2017-Mar-01 Wed
| 2.2
| 2.225
| ###
| 2.2
| 563,581
| 626,983
| ###
| ###
| 0.2 |
2017-Feb-28 Tue
| ###
| ###
| ###
| 2.22
|
|
| 15.7
| 15.7
| 0.2 |
2017-Feb-27 Mon
| 2.26
| 2.27
| ###
| 2.25
| 773,282
| 877,675
| ###
| ###
| ### |
2017-Feb-24 Fri
| 2.25
| 2.285
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2017-Feb-23 Thu
| 2.48
| 2.49
| ###
| 2.26
|
|
| 2.7
| 2.7
| ### |
2017-Feb-22 Wed
| 2.47
| 2.49
| 2.44
| 2.48
|
|
| ###
| ###
| 0.2 |
2017-Feb-21 Tue
| 2.5
| 2.5
| 2.46
| 2.47
|
|
| ###
| ###
| ### |
2017-Feb-20 Mon
| 2.44
| 2.49
| 2.42
| 2.47
|
|
| 83.4
| 83.4
| ### |
2017-Feb-17 Fri
| 2.45
| 2.45
| 2.43
| 2.44
| 199,229
| ###
| ###
| ###
| 0.2 |
2017-Feb-16 Thu
| 2.48
| 2.5
| 2.44
| 2.45
| 294,057
| 726,320
| ###
| ###
| 0.2 |
2017-Feb-15 Wed
| 2.5
| 2.5
| 2.455
| 2.47
| 679,344
| 1,683,074
| ###
| ###
| ### |
2017-Feb-14 Tue
| 2.5
| 2.52
| 2.48
| 2.5
| 510,047
| ###
| ###
| ###
| 0.2 |
2017-Feb-13 Mon
| 2.5
| 2.56
| 2.5
| 2.5
| 178,386
| ###
| ###
| ###
| 0.2 |
2017-Feb-10 Fri
| 2.5
| 2.58
| 2.5
| 2.52
| 172,553
| 438,284
| 72.9
| 72.9
| ### |
2017-Feb-09 Thu
| 2.45
| ###
| 2.41
| 2.54
| 483,847
| ###
| ###
| ###
| ### |
2017-Feb-08 Wed
| 2.5
| 2.52
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2017-Feb-07 Tue
| 2.54
| 2.54
| 2.5
| 2.5
| 347,149
| ###
| ###
| ###
| 0.2 |
2017-Feb-06 Mon
| 2.59
| 2.59
| 2.54
| 2.54
|
|
| 21.0
| 21.0
| ### |
2017-Feb-03 Fri
| ###
| ###
| 2.59
| 2.59
|
|
| 19.4
| 19.4
| 0.2 |
2017-Feb-02 Thu
| ###
| 2.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
| 330,124
| 0
| 19.0
| 19.0
| 0.0 |
2017-Jan-31 Tue
| ###
| 2.7
| ###
| ###
| 334,383
| ###
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| 2.71
| 2.73
| ###
| ###
| 426,120
| 581,653
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| 2.75
| 2.77
| ###
| 2.71
| 236,359
| 327,357
| ###
| ###
| ### |
2017-Jan-25 Wed
| 2.77
| 2.79
| 2.74
| 2.79
|
|
| ###
| ###
| ### |
2017-Jan-24 Tue
| 2.7
| 2.74
| ###
| 2.74
| 1,045,657
| 1,432,550
| 81.6
| 81.6
| 0.2 |
2017-Jan-23 Mon
| 2.7
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2017-Jan-20 Fri
| ###
| ###
| 2.57
| ###
| 183,344
| ###
| 77.0
| 77.0
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| 2.57
| ###
| 207,555
| ###
| 11.4
| 11.4
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
| 199,383
| 0
| 24.1
| 24.1
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| ###
| ###
| 217,920
| 0
| 81.5
| 81.5
| 0.0 |
2017-Jan-13 Fri
| ###
| 2.675
| ###
| ###
| 184,025
| ###
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2017-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2017-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| ###
| ###
| ###
| ###
| 223,740
| 0
| ###
| ###
| 0.0 |
2017-Jan-06 Fri
| 2.59
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| ###
| ###
| 2.58
| ###
| 173,524
| 223,845
| 26.2
| 26.2
| 0.0 |
2017-Jan-04 Wed
| 2.59
| ###
| 2.57
| ###
| 160,247
| ###
| ###
| ###
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| 2.56
| 2.57
|
|
| 14.8
| 14.8
| ### |
2016-Dec-30 Fri
| 2.54
| ###
| 2.5
| 2.59
|
|
| 84.6
| 84.6
| 0.2 |
2016-Dec-29 Thu
| 2.53
| ###
| 2.51
| 2.54
| 218,441
| 274,143
| ###
| ###
| ### |
2016-Dec-28 Wed
| 2.47
| 2.54
| 2.47
| 2.52
|
|
| 83.6
| 83.6
| ### |
2016-Dec-23 Fri
| 2.48
| 2.49
| 2.45
| 2.46
| 115,075
| ###
| 23.0
| 23.0
| 0.2 |
2016-Dec-22 Thu
| 2.48
| 2.48
| 2.44
| 2.46
| 531,551
| ###
| 22.6
| 22.6
| 0.2 |
2016-Dec-21 Wed
| 2.45
| 2.51
| 2.45
| 2.45
|
|
| 69.4
| 69.4
| 0.2 |
2016-Dec-20 Tue
| 2.48
| 2.49
| 2.45
| 2.48
| 220,326
| ###
| 68.2
| 68.2
| 0.2 |
2016-Dec-19 Mon
| 2.48
| 2.49
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2016-Dec-16 Fri
| 2.43
| 2.48
| 2.42
| 2.48
| 464,483
| 1,137,983
| 87.4
| 87.4
| 0.2 |
2016-Dec-15 Thu
| 2.44
| 2.45
| ###
| 2.44
| 295,175
| 361,589
| 76.5
| 76.5
| 0.2 |
2016-Dec-14 Wed
| 2.44
| 2.44
| ###
| 2.4
| 581,983
| ###
| ###
| ###
| ### |
2016-Dec-13 Tue
| 2.46
| 2.46
| 2.41
| 2.43
| 527,283
| ###
| ###
| ###
| ### |
2016-Dec-12 Mon
| 2.51
| 2.53
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2016-Dec-09 Fri
| 2.46
| 2.5
| 2.4
| 2.5
|
|
| ###
| ###
| 0.2 |
2016-Dec-08 Thu
| 2.45
| ###
| 2.42
| 2.43
| 227,483
| 275,254
| ###
| ###
| ### |
2016-Dec-07 Wed
| ###
| 2.47
| ###
| 2.44
| 381,525
| 471,183
| ###
| ###
| 0.2 |
2016-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| 2.4
| 2.4
| ###
| ###
| 347,756
| ###
| 28.4
| 28.4
| 0.0 |
2016-Dec-02 Fri
| 2.43
| 2.45
| ###
| 2.4
|
|
| ###
| ###
| ### |
2016-Dec-01 Thu
| ###
| 2.46
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2016-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-29 Tue
| 2.43
| 2.43
| ###
| ###
| 486,776
| ###
| 12.7
| 12.7
| 0.0 |
2016-Nov-28 Mon
| ###
| 2.42
| ###
| 2.41
| 824,622
| ###
| ###
| ###
| 0.2 |
2016-Nov-25 Fri
| ###
| ###
| ###
| ###
| 185,578
| 0
| ###
| ###
| 0.0 |
2016-Nov-24 Thu
| ###
| ###
| ###
| ###
| 223,554
| 0
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2016-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| ###
| ###
| 661,654
| 0
| 22.6
| 22.6
| 0.0 |
2016-Nov-17 Thu
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| ###
| 2.41
| ###
| 2.4
| 135,381
| ###
| 75.6
| 75.6
| ### |
2016-Nov-15 Tue
| ###
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| ###
| ###
| 2.29
| ###
| 561,520
| 642,940
| 86.4
| 86.4
| 0.0 |
2016-Nov-11 Fri
| ###
| ###
| 2.27
| ###
| 1,322,659
| ###
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| ###
| ###
| ###
| ###
| 463,228
| 0
| ###
| ###
| 0.0 |
2016-Nov-09 Wed
| ###
| 2.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| 2.45
| 2.48
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2016-Nov-07 Mon
| ###
| 2.4
| ###
| ###
| 278,955
| 334,746
| 62.2
| 62.2
| 0.0 |
2016-Nov-04 Fri
| 2.45
| 2.45
| ###
| 2.4
|
|
| ###
| ###
| ### |
2016-Nov-03 Thu
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-02 Wed
| ###
| ###
| ###
| ###
| 545,922
| 0
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| ###
| ###
| ###
| ###
| 154,383
| 0
| 25.3
| 25.3
| 0.0 |
2016-Oct-31 Mon
| 2.54
| 2.54
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2016-Oct-28 Fri
| 2.5
| 2.54
| 2.46
| 2.5
|
|
| 72.2
| 72.2
| 0.2 |
2016-Oct-27 Thu
| 2.49
| 2.49
| 2.49
| 2.49
| 0
|
|
|
| 0.2 |
2016-Oct-26 Wed
| 2.49
| 2.49
| 2.49
| 2.49
| 0
|
|
|
| 0.2 |
2016-Oct-25 Tue
| 2.5
| 2.52
| 2.47
| 2.49
| 420,922
| ###
| 30.2
| 30.2
| 0.2 |
2016-Oct-24 Mon
| 2.52
| 2.52
| 2.485
| 2.5
|
|
| 30.6
| 30.6
| 0.2 |
2016-Oct-21 Fri
| 2.5
| 2.53
| 2.44
| 2.49
|
|
| ###
| ###
| 0.2 |
2016-Oct-20 Thu
| 2.41
| 2.51
| 2.41
| 2.49
| 276,878
| ###
| ###
| ###
| 0.2 |
2016-Oct-19 Wed
| 2.5
| 2.5
| 2.41
| 2.41
|
|
| 8.6
| 8.6
| 0.2 |
2016-Oct-18 Tue
| 2.46
| 2.47
| 2.42
| 2.42
| 59,089
| 144,472
| 19.6
| 19.6
| 0.2 |
2016-Oct-17 Mon
| 2.56
| 2.57
| 2.46
| 2.46
| 228,949
| ###
| ###
| ###
| 0.2 |
2016-Oct-14 Fri
| 2.46
| 2.56
| 2.455
| 2.56
|
|
| 91.5
| 91.5
| 0.2 |
2016-Oct-13 Thu
| 2.47
| 2.47
| 2.44
| 2.47
|
|
| ###
| ###
| ### |
2016-Oct-12 Wed
| 2.46
| 2.46
| 2.41
| 2.45
|
|
| 29.4
| 29.4
| 0.2 |
2016-Oct-11 Tue
| 2.4
| 2.47
| ###
| 2.46
|
|
| 88.0
| 88.0
| 0.2 |
2016-Oct-10 Mon
| 2.45
| 2.46
| ###
| 2.4
|
|
| 18.6
| 18.6
| ### |
2016-Oct-07 Fri
| ###
| 2.4
| ###
| ###
| 314,848
| ###
| 28.9
| 28.9
| 0.0 |
2016-Oct-06 Thu
| 2.4
| 2.45
| ###
| ###
| 106,823
| 130,858
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2016-Oct-04 Tue
| ###
| ###
| 2.29
| ###
| 500,178
| ###
| 76.1
| 76.1
| 0.0 |
2016-Oct-03 Mon
| 2.27
| ###
| 2.26
| 2.28
| 90,058
| ###
| 74.5
| 74.5
| 0.2 |
2016-Sep-30 Fri
| ###
| 2.45
| 2.27
| 2.29
|
|
| 16.2
| 16.2
| ### |
2016-Sep-29 Thu
| ###
| 2.48
| ###
| ###
| 266,549
| 330,520
| 63.3
| 63.3
| 0.0 |
2016-Sep-28 Wed
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| 2.27
| ###
| 208,353
| 236,480
| ###
| ###
| 0.0 |
2016-Sep-26 Mon
| 2.44
| 2.47
| ###
| ###
| 285,047
| ###
| ###
| ###
| 0.0 |
2016-Sep-23 Fri
| 2.43
| 2.46
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2016-Sep-22 Thu
| 2.27
| 2.47
| 2.27
| 2.43
| 768,383
| ###
| 95.9
| 95.9
| ### |
2016-Sep-21 Wed
| 2.21
| 2.27
| ###
| 2.26
| 393,770
| 446,928
| ###
| ###
| ### |
2016-Sep-20 Tue
| 2.29
| ###
| 2.2
| 2.24
| 611,788
| ###
| ###
| ###
| ### |
2016-Sep-19 Mon
| ###
| ###
| 2.29
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2016-Sep-16 Fri
| ###
| ###
| ###
| ###
| 253,655
| 0
| ###
| ###
| 0.0 |
2016-Sep-15 Thu
| ###
| ###
| ###
| ###
| 462,447
| 0
| 75.1
| 75.1
| 0.0 |
2016-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-13 Tue
| ###
| 2.41
| 2.325
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| 2.4
| 2.4
| ###
| ###
| 192,071
| 230,485
| 17.7
| 17.7
| 0.0 |
2016-Sep-09 Fri
| 2.42
| 2.46
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2016-Sep-08 Thu
| ###
| 2.45
| ###
| 2.42
| 139,386
| 170,747
| ###
| ###
| 0.2 |
2016-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| 2.42
| 2.46
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2016-Sep-05 Mon
| 2.47
| 2.5
| 2.45
| 2.46
| 155,770
| ###
| ###
| ###
| 0.2 |
2016-Sep-02 Fri
| 2.5
| 2.5
| 2.46
| 2.47
|
|
| 24.5
| 24.5
| ### |
2016-Sep-01 Thu
| 2.46
| 2.52
| 2.46
| 2.49
|
|
| ###
| ###
| 0.2 |
2016-Aug-31 Wed
| 2.42
| 2.485
| 2.4
| 2.48
|
|
| ###
| ###
| 0.2 |
2016-Aug-30 Tue
| 2.42
| 2.46
| 2.41
| 2.43
|
|
| 75.1
| 75.1
| ### |
2016-Aug-29 Mon
| 2.42
| 2.45
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2016-Aug-26 Fri
| ###
| 2.52
| ###
| 2.41
| 350,525
| ###
| ###
| ###
| 0.2 |
2016-Aug-25 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| 87.8
| 87.8
| ### |
2016-Aug-24 Wed
| 2.48
| 2.485
| 2.28
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2016-Aug-23 Tue
| 2.4
| 2.55
| 2.28
| 2.49
|
|
| ###
| ###
| 0.2 |
2016-Aug-22 Mon
| 2.45
| 2.5
| 2.4
| 2.45
| 453,486
| 1,111,040
| 76.1
| 76.1
| 0.2 |
2016-Aug-19 Fri
| 2.47
| 2.55
| 2.45
| 2.46
|
|
| 26.9
| 26.9
| 0.2 |
2016-Aug-18 Thu
| 2.5
| 2.52
| 2.44
| 2.45
| 193,323
| 479,441
| ###
| ###
| 0.2 |
2016-Aug-17 Wed
| 2.47
| 2.5
| 2.4
| 2.42
| 243,972
| ###
| ###
| ###
| 0.2 |
2016-Aug-16 Tue
| ###
| ###
| ###
| 2.45
| 431,142
| 0
| ###
| ###
| 0.2 |
2016-Aug-15 Mon
| ###
| ###
| 2.52
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2016-Aug-12 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-11 Thu
| ###
| 2.71
| ###
| ###
| 99,275
| ###
| 76.3
| 76.3
| 0.0 |
2016-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-09 Tue
| ###
| ###
| ###
| ###
| 81,051
| 0
| ###
| ###
| 0.0 |
2016-Aug-08 Mon
| ###
| 2.71
| ###
| ###
| 288,841
| 391,379
| 86.9
| 86.9
| 0.0 |
2016-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2016-Aug-04 Thu
| ###
| ###
| ###
| ###
| 97,588
| 0
| ###
| ###
| 0.0 |
2016-Aug-03 Wed
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-02 Tue
| ###
| ###
| ###
| ###
| 49,154
| 0
| 81.8
| 81.8
| 0.0 |
2016-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| ###
| 2.71
| ###
| ###
| 628,974
| 852,259
| ###
| ###
| 0.0 |
2016-Jul-28 Thu
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-27 Wed
| ###
| 2.7
| ###
| ###
| 187,285
| ###
| ###
| ###
| 0.0 |
2016-Jul-26 Tue
| 2.7
| 2.71
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2016-Jul-25 Mon
| 2.71
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2016-Jul-22 Fri
| ###
| 2.73
| ###
| 2.71
|
|
| ###
| ###
| ### |
2016-Jul-21 Thu
| 2.71
| 2.72
| ###
| 2.71
|
|
| ###
| ###
| ### |
2016-Jul-20 Wed
| 2.73
| 2.74
| 2.675
| 2.71
| 113,058
| ###
| 22.5
| 22.5
| ### |
2016-Jul-19 Tue
| 2.71
| 2.72
| 2.7
| 2.71
|
|
| 70.0
| 70.0
| ### |
2016-Jul-18 Mon
| 2.72
| 2.73
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2016-Jul-15 Fri
| 2.71
| 2.74
| 2.71
| 2.72
| 224,852
| 612,721
| 73.4
| 73.4
| 0.2 |
2016-Jul-14 Thu
| 2.73
| 2.73
| ###
| 2.7
| 174,689
| 238,450
| 24.1
| 24.1
| 0.2 |
2016-Jul-13 Wed
| 2.71
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-12 Tue
| ###
| 2.72
| ###
| ###
| 118,652
| ###
| ###
| ###
| 0.0 |
2016-Jul-11 Mon
| ###
| 2.72
| ###
| ###
| 146,948
| 199,849
| ###
| ###
| 0.0 |
2016-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2016-Jul-07 Thu
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-06 Wed
| ###
| 2.7
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2016-Jul-05 Tue
| 2.75
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-04 Mon
| 2.71
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-01 Fri
| 2.7
| 2.73
| 2.58
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2016-Jun-30 Thu
| 2.58
| ###
| 2.54
| 2.59
| 210,182
| ###
| ###
| ###
| 0.2 |
2016-Jun-29 Wed
| 2.59
| ###
| 2.5
| 2.54
|
|
| 17.1
| 17.1
| ### |
2016-Jun-28 Tue
| 2.59
| ###
| 2.55
| 2.57
| 137,773
| ###
| ###
| ###
| ### |
2016-Jun-27 Mon
| ###
| ###
| 2.56
| 2.59
| 255,855
| ###
| ###
| ###
| 0.2 |
2016-Jun-24 Fri
| ###
| ###
| 2.56
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2016-May-26 Thu
| 2.77
| 2.81
| 2.75
| 2.78
| 285,986
| 795,041
| ###
| ###
| 0.2 |
2016-May-25 Wed
| 2.75
| 2.81
| ###
| 2.8
| 91,224
| ###
| 85.4
| 85.4
| 0.2 |
2016-May-24 Tue
| 2.72
| 2.75
| ###
| 2.71
| 179,679
| 247,058
| ###
| ###
| ### |
2016-May-23 Mon
| 2.83
| 2.84
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2016-May-20 Fri
| 2.83
| 2.85
| 2.77
| 2.79
| 154,787
| 434,951
| 16.6
| 16.6
| ### |
2016-May-19 Thu
| 2.8
| 2.855
| 2.755
| 2.83
| 841,374
| 2,360,054
| ###
| ###
| 0.2 |
2016-May-18 Wed
| 2.85
| ###
| 2.77
| 2.88
|
|
| 82.7
| 82.7
| 0.2 |
2016-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-13 Fri
| ###
| ###
| ###
| 3
|
|
| 37.1
| 37.1
| 0.2 |
2016-May-12 Thu
| 3
| ###
| 3
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2016-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-10 Tue
| ###
| ###
| 3
| ###
| 176,154
| ###
| 13.3
| 13.3
| 0.0 |
2016-May-09 Mon
| ###
| ###
| ###
| ###
| 177,679
| 0
| ###
| ###
| 0.0 |
2016-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2016-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2016-May-04 Wed
| 2.85
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-03 Tue
| 2.85
| ###
| 2.82
| 2.84
| 697,671
| ###
| 28.7
| 28.7
| 0.2 |
2016-May-02 Mon
| 2.89
| ###
| 2.85
| 2.89
| 198,789
| 283,274
| 65.4
| 65.4
| ### |
2016-Apr-29 Fri
| ###
| ###
| 2.81
| 2.89
|
|
| ###
| ###
| ### |
2016-Apr-28 Thu
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-27 Wed
| 2.88
| ###
| 2.87
| ###
| 248,382
| 356,428
| 89.1
| 89.1
| 0.0 |
2016-Apr-26 Tue
| 2.88
| ###
| 2.88
| 2.89
| 77,081
| ###
| 77.0
| 77.0
| ### |
2016-Apr-22 Fri
| 2.85
| ###
| 2.85
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2016-Apr-21 Thu
| ###
| ###
| 2.81
| 2.88
| 257,550
| 361,857
| 17.0
| 17.0
| 0.2 |
2016-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-19 Tue
| ###
| ###
| 2.86
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2016-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2016-Apr-15 Fri
| 3
| ###
| ###
| ###
| 206,523
| 0
| 74.8
| 74.8
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2016-Apr-13 Wed
| ###
| ###
| ###
| ###
| 582,182
| 0
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| ###
| ###
| ###
| ###
| 123,849
| 0
| 82.9
| 82.9
| 0.0 |
2016-Apr-11 Mon
| 3
| ###
| ###
| 3
|
|
| 70.5
| 70.5
| 0.2 |
2016-Apr-08 Fri
| ###
| ###
| ###
| 3
| 187,975
| 0
| 21.4
| 21.4
| 0.2 |
2016-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2016-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-05 Tue
| ###
| ###
| 3
| 3
| 207,823
| ###
| 30.9
| 30.9
| 0.2 |
2016-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-01 Fri
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2016-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2016-Mar-30 Wed
| ###
| ###
| 2.985
| ###
| 496,155
| ###
| ###
| ###
| 0.0 |
2016-Mar-29 Tue
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2016-Mar-24 Thu
| ###
| 3
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-23 Wed
| ###
| ###
| ###
| 3
| 424,847
| 0
| ###
| ###
| 0.2 |
2016-Mar-22 Tue
| 2.7
| 3
| 2.7
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Mar-18 Fri
| 2.72
| 2.72
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2016-Mar-17 Thu
| 2.74
| 2.74
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2016-Mar-16 Wed
| 2.73
| 2.74
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2016-Mar-15 Tue
| 2.7
| 2.7
| ###
| ###
|
|
|
|
| 0.0 |
2016-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2016-Mar-11 Fri
| ###
| ###
| ###
| ###
| 66,483
| 0
| 77.7
| 77.7
| 0.0 |
2016-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-09 Wed
| ###
| 2.71
| ###
| ###
| 66,989
| 90,770
| ###
| ###
| 0.0 |
2016-Mar-08 Tue
| 2.71
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-07 Mon
| ###
| 2.74
| 2.53
| 2.71
|
|
| 84.8
| 84.8
| ### |
2016-Mar-04 Fri
| 2.54
| ###
| 2.53
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-03 Thu
| 2.51
| 2.57
| 2.48
| 2.53
|
|
| ###
| ###
| ### |
2016-Mar-02 Wed
| 2.54
| 2.54
| 2.47
| 2.51
| 54,123
| 135,578
| ###
| ###
| ### |
2016-Mar-01 Tue
| 2.49
| 2.55
| ###
| 2.55
| 51,948
| ###
| 82.6
| 82.6
| 0.2 |
2016-Feb-29 Mon
| 2.44
| ###
| 2.41
| 2.46
|
|
| 75.8
| 75.8
| 0.2 |
2016-Feb-26 Fri
| 2.45
| 2.45
| ###
| 2.4
| 167,476
| 205,158
| 19.1
| 19.1
| ### |
2016-Feb-25 Thu
| 2.47
| 2.51
| ###
| 2.45
|
|
| 34.7
| 34.7
| 0.2 |
2016-Feb-24 Wed
| 2.41
| 2.52
| ###
| 2.45
| 328,577
| ###
| 84.8
| 84.8
| 0.2 |
2016-Feb-23 Tue
| 2.4
| 2.52
| ###
| ###
| 175,687
| ###
| 16.7
| 16.7
| 0.0 |
2016-Feb-22 Mon
| 2.24
| ###
| 2.21
| 2.28
|
|
| 82.8
| 82.8
| 0.2 |
2016-Feb-19 Fri
| 2.29
| ###
| 2.22
| 2.24
| 148,474
| ###
| 20.4
| 20.4
| ### |
2016-Feb-18 Thu
| 2.24
| ###
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2016-Feb-17 Wed
| 2.29
| 2.29
| ###
| 2.25
| 117,627
| 134,682
| 18.4
| 18.4
| ### |
2016-Feb-16 Tue
| ###
| ###
| ###
| 2.26
|
|
| ###
| ###
| ### |
2016-Feb-15 Mon
| 2.28
| ###
| 2.21
| 2.25
|
|
| 23.9
| 23.9
| ### |
2016-Feb-12 Fri
| 2.4
| 2.4
| 2.22
| 2.28
| 72,878
| 168,348
| 9.2
| 9.2
| 0.2 |
2016-Feb-11 Thu
| 2.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-10 Wed
| 2.28
| ###
| 2.23
| 2.26
| 124,258
| 138,547
| ###
| ###
| ### |
2016-Feb-09 Tue
| 2.25
| ###
| 2.25
| 2.27
| 277,288
| 311,949
| ###
| ###
| 0.2 |
2016-Feb-08 Mon
| ###
| 2.41
| 2.29
| 2.29
|
|
| 14.1
| 14.1
| ### |
2016-Feb-05 Fri
| 2.45
| 2.45
| ###
| 2.42
|
|
| 21.8
| 21.8
| 0.2 |
2016-Feb-04 Thu
| 2.55
| ###
| ###
| 2.45
| 173,758
| 0
| 7.6
| 7.6
| 0.2 |
2016-Feb-03 Wed
| 2.5
| 2.55
| ###
| 2.52
| 103,046
| 131,383
| ###
| ###
| ### |
2016-Feb-02 Tue
| ###
| ###
| 2.52
| 2.56
|
|
| ###
| ###
| 0.2 |
2016-Feb-01 Mon
| ###
| ###
| 2.59
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2016-Jan-29 Fri
| ###
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-28 Thu
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-27 Wed
| ###
| ###
| ###
| ###
| 61,454
| 0
| ###
| ###
| 0.0 |
2016-Jan-25 Mon
| 2.57
| 2.71
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2016-Jan-22 Fri
| 2.56
| 2.625
| 2.54
| 2.56
| 221,148
| ###
| 66.3
| 66.3
| 0.2 |
2016-Jan-21 Thu
| 2.53
| ###
| 2.53
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2016-Jan-20 Wed
| ###
| ###
| 2.55
| 2.58
| 195,651
| 249,455
| ###
| ###
| 0.2 |
2016-Jan-19 Tue
| 2.55
| ###
| 2.55
| 2.59
| 201,374
| 256,751
| 78.5
| 78.5
| 0.2 |
2016-Jan-18 Mon
| 2.58
| ###
| 2.55
| 2.57
| 54,843
| 69,924
| ###
| ###
| ### |
2016-Jan-15 Fri
| 2.51
| ###
| 2.51
| 2.58
| 88,853
| ###
| 91.3
| 91.3
| 0.2 |
2016-Jan-14 Thu
| 2.53
| ###
| 2.485
| 2.53
| 107,348
| 133,379
| ###
| ###
| ### |
2016-Jan-13 Wed
| ###
| ###
| 2.545
| ###
| 89,084
| 113,359
| 25.2
| 25.2
| 0.0 |
2016-Jan-12 Tue
| ###
| 2.8
| 2.58
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2016-Jan-11 Mon
| ###
| 2.75
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2016-Jan-08 Fri
| 2.75
| 2.79
| 2.74
| 2.79
|
|
| ###
| ###
| ### |
2016-Jan-07 Thu
| 2.7
| 2.77
| ###
| 2.75
| 96,279
| 133,346
| 89.3
| 89.3
| ### |
2016-Jan-06 Wed
| 2.72
| 2.73
| ###
| 2.7
| 61,551
| ###
| 36.8
| 36.8
| 0.2 |
2016-Jan-05 Tue
| 2.7
| 2.74
| 2.685
| 2.72
|
|
| ###
| ###
| 0.2 |
2016-Jan-04 Mon
| 2.76
| 2.78
| ###
| 2.7
|
|
| 14.5
| 14.5
| 0.2 |
2015-Dec-31 Thu
| 2.78
| 2.8
| 2.76
| 2.8
| 91,149
| ###
| 79.0
| 79.0
| 0.2 |
2015-Dec-30 Wed
| 2.71
| 2.78
| 2.71
| 2.75
| 41,786
| ###
| 82.1
| 82.1
| ### |
2015-Dec-29 Tue
| 2.71
| 2.77
| 2.7
| 2.77
| 74,857
| ###
| 82.8
| 82.8
| 0.2 |
2015-Dec-24 Thu
| ###
| 2.71
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2015-Dec-23 Wed
| ###
| 2.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-22 Tue
| 2.73
| ###
| ###
| 2.75
|
|
| ###
| ###
| ### |
2015-Dec-21 Mon
| 2.73
| 2.8
| 2.7
| 2.7
| 27,287
| ###
| ###
| ###
| 0.2 |
2015-Dec-18 Fri
| ###
| 2.8
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2015-Dec-17 Thu
| 2.75
| 2.82
| ###
| ###
| 501,082
| 706,525
| 10.8
| 10.8
| 0.0 |
2015-Dec-16 Wed
| 2.73
| 2.82
| 2.645
| 2.78
| 182,786
| ###
| ###
| ###
| 0.2 |
2015-Dec-15 Tue
| 2.73
| 2.79
| 2.71
| 2.73
|
|
| 73.6
| 73.6
| ### |
2015-Dec-14 Mon
| 2.74
| 2.78
| 2.73
| 2.75
|
|
| 79.7
| 79.7
| ### |
2015-Dec-11 Fri
| 2.74
| 2.79
| 2.71
| 2.77
|
|
| 81.9
| 81.9
| 0.2 |
2015-Dec-10 Thu
| 2.87
| 2.87
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2015-Dec-09 Wed
| 2.88
| 2.88
| 2.79
| 2.86
|
|
| 25.7
| 25.7
| 0.2 |
2015-Dec-08 Tue
| 2.87
| ###
| 2.86
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2015-Dec-07 Mon
| 2.88
| ###
| 2.78
| 2.89
| 41,945
| ###
| ###
| ###
| ### |
2015-Dec-04 Fri
| ###
| ###
| 2.89
| ###
| 63,979
| 92,449
| ###
| ###
| 0.0 |
2015-Dec-03 Thu
| 2.82
| ###
| 2.82
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2015-Dec-02 Wed
| 2.83
| 2.84
| 2.77
| 2.81
| 35,684
| ###
| 31.9
| 31.9
| ### |
2015-Dec-01 Tue
| 2.82
| 2.83
| 2.755
| 2.83
|
|
| 65.0
| 65.0
| 0.2 |
2015-Nov-30 Mon
| 2.77
| 2.81
| ###
| 2.75
| 1,036,255
| ###
| ###
| ###
| ### |
2015-Nov-27 Fri
| 2.82
| 2.83
| 2.79
| 2.81
|
|
| 39.4
| 39.4
| ### |
2015-Nov-26 Thu
| 2.76
| 2.84
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2015-Nov-25 Wed
| ###
| 3
| 2.82
| 2.84
| 134,325
| 390,885
| ###
| ###
| 0.2 |
2015-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2015-Nov-23 Mon
| ###
| ###
| ###
| ###
| 480,886
| 0
| ###
| ###
| 0.0 |
2015-Nov-20 Fri
| ###
| 2.955
| ###
| ###
| 101,242
| 149,585
| 79.6
| 79.6
| 0.0 |
2015-Nov-19 Thu
| 2.88
| ###
| 2.875
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2015-Nov-18 Wed
| 2.76
| 2.89
| 2.76
| 2.89
|
|
| 94.1
| 94.1
| ### |
2015-Nov-17 Tue
| 2.75
| 2.88
| 2.75
| 2.87
| 43,184
| ###
| 92.8
| 92.8
| ### |
2015-Nov-16 Mon
| 2.8
| 2.88
| ###
| 2.72
|
|
| 13.1
| 13.1
| 0.2 |
2015-Nov-13 Fri
| 2.84
| 2.84
| 2.74
| 2.82
|
|
| 30.0
| 30.0
| ### |
2015-Nov-12 Thu
| 2.83
| 2.88
| 2.82
| 2.86
| 42,282
| ###
| 81.6
| 81.6
| 0.2 |
2015-Nov-11 Wed
| 2.86
| 2.89
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2015-Nov-10 Tue
| 2.81
| 2.89
| 2.8
| 2.89
| 93,374
| 265,649
| ###
| ###
| ### |
2015-Nov-09 Mon
| 2.89
| ###
| 2.84
| 2.89
| 122,429
| 173,849
| 79.0
| 79.0
| ### |
2015-Nov-06 Fri
| ###
| ###
| 2.81
| 2.89
| 217,278
| 305,275
| 17.5
| 17.5
| ### |
2015-Nov-05 Thu
| ###
| ###
| ###
| ###
| 41,470
| 0
| ###
| ###
| 0.0 |
2015-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-03 Tue
| 2.88
| ###
| 2.83
| ###
| 29,124
| ###
| ###
| ###
| 0.0 |
2015-Nov-02 Mon
| 2.875
| ###
| 2.82
| 2.85
| 63,374
| 89,357
| ###
| ###
| ### |
2015-Oct-30 Fri
| ###
| ###
| 2.8
| 2.88
| 147,486
| 206,480
| ###
| ###
| 0.2 |
2015-Oct-29 Thu
| ###
| ###
| 2.86
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2015-Oct-28 Wed
| 2.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-27 Tue
| 2.86
| ###
| 2.83
| 2.85
| 49,154
| 69,552
| 36.0
| 36.0
| ### |
2015-Oct-26 Mon
| 2.86
| ###
| 2.855
| 2.86
|
|
| ###
| ###
| 0.2 |
2015-Oct-23 Fri
| 2.81
| ###
| 2.81
| 2.85
| 77,250
| ###
| ###
| ###
| ### |
2015-Oct-22 Thu
| 2.76
| 2.82
| 2.76
| 2.79
| 64,627
| ###
| ###
| ###
| ### |
2015-Oct-21 Wed
| 2.7
| 2.78
| ###
| 2.78
| 384,975
| ###
| 85.7
| 85.7
| 0.2 |
2015-Oct-20 Tue
| ###
| 2.73
| ###
| 2.71
| 983,470
| ###
| ###
| ###
| ### |
2015-Oct-19 Mon
| ###
| 2.74
| ###
| 2.72
| 28,721
| 39,347
| ###
| ###
| 0.2 |
2015-Oct-16 Fri
| ###
| 2.74
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2015-Oct-15 Thu
| 2.54
| 2.75
| 2.54
| 2.71
|
|
| 93.0
| 93.0
| ### |
2015-Oct-14 Wed
| 2.52
| 2.57
| 2.51
| 2.57
|
|
| ###
| ###
| ### |
2015-Oct-13 Tue
| 2.56
| 2.56
| 2.51
| 2.55
| 58,982
| ###
| 34.5
| 34.5
| 0.2 |
2015-Oct-12 Mon
| 2.56
| 2.56
| 2.53
| 2.55
|
|
| 30.6
| 30.6
| 0.2 |
2015-Oct-09 Fri
| 2.545
| 2.57
| 2.54
| 2.55
|
|
| 68.2
| 68.2
| 0.2 |
2015-Oct-08 Thu
| 2.57
| 2.57
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
2015-Oct-07 Wed
| 2.56
| 2.58
| 2.5
| 2.52
| 93,986
| 238,724
| 18.5
| 18.5
| ### |
2015-Oct-06 Tue
| 2.57
| 2.59
| 2.5
| 2.5
| 136,780
| ###
| 14.2
| 14.2
| 0.2 |
2015-Oct-05 Mon
| ###
| ###
| 2.54
| 2.58
|
|
| ###
| ###
| 0.2 |
2015-Oct-02 Fri
| 2.56
| 2.59
| 2.54
| 2.59
| 106,180
| 272,351
| ###
| ###
| 0.2 |
2015-Oct-01 Thu
| ###
| ###
| 2.56
| 2.57
|
|
| 18.5
| 18.5
| ### |
2015-Sep-30 Wed
| 2.59
| 2.59
| 2.51
| 2.58
|
|
| ###
| ###
| 0.2 |
2015-Sep-29 Tue
| 2.58
| 2.59
| 2.56
| 2.56
|
|
| 37.1
| 37.1
| 0.2 |
2015-Sep-28 Mon
| 2.59
| ###
| 2.56
| 2.58
| 115,384
| ###
| 22.5
| 22.5
| 0.2 |
2015-Sep-25 Fri
| ###
| ###
| 2.53
| 2.56
| 284,178
| 359,485
| ###
| ###
| 0.2 |
2015-Sep-24 Thu
| 2.57
| ###
| 2.55
| 2.59
| 105,989
| ###
| ###
| ###
| 0.2 |
2015-Sep-23 Wed
| 2.59
| ###
| 2.57
| 2.58
| 90,284
| ###
| 33.1
| 33.1
| 0.2 |
2015-Sep-22 Tue
| 2.57
| ###
| 2.51
| 2.59
| 37,674
| 47,280
| ###
| ###
| 0.2 |
2015-Sep-21 Mon
| 2.56
| ###
| 2.48
| 2.57
| 66,925
| 82,987
| 78.1
| 78.1
| ### |
2015-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-17 Thu
| ###
| ###
| ###
| ###
| 48,580
| 0
| ###
| ###
| 0.0 |
2015-Sep-16 Wed
| ###
| ###
| ###
| ###
| 148,354
| 0
| ###
| ###
| 0.0 |
2015-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-14 Mon
| 2.73
| 2.73
| ###
| ###
| 55,182
| 75,323
| 8.6
| 8.6
| 0.0 |
2015-Sep-11 Fri
| ###
| 2.73
| ###
| ###
| 51,681
| 70,544
| ###
| ###
| 0.0 |
2015-Sep-10 Thu
| 2.76
| 2.76
| ###
| 2.7
|
|
| 15.3
| 15.3
| 0.2 |
2015-Sep-09 Wed
| 2.73
| 2.79
| 2.71
| 2.79
| 48,057
| 132,156
| ###
| ###
| ### |
2015-Sep-08 Tue
| ###
| 2.77
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2015-Sep-07 Mon
| 2.74
| 2.77
| ###
| 2.74
| 59,847
| 82,888
| ###
| ###
| 0.2 |
2015-Sep-04 Fri
| ###
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
2015-Sep-03 Thu
| 2.54
| 2.78
| 2.53
| ###
| 149,548
| 397,049
| 94.9
| 94.9
| 0.0 |
2015-Sep-02 Wed
| 2.7
| 2.71
| 2.5
| 2.59
|
|
| ###
| ###
| 0.2 |
2015-Sep-01 Tue
| ###
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-31 Mon
| 2.7
| 2.74
| ###
| 2.7
| 152,025
| 208,274
| ###
| ###
| 0.2 |
2015-Aug-28 Fri
| 2.89
| 2.89
| ###
| 2.78
|
|
| 9.5
| 9.5
| 0.2 |
2015-Aug-27 Thu
| ###
| 2.72
| 2.53
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2015-Aug-26 Wed
| 2.55
| ###
| 2.53
| ###
| 89,957
| ###
| 75.7
| 75.7
| 0.0 |
2015-Aug-25 Tue
| 2.59
| ###
| 2.44
| 2.57
|
|
| 15.0
| 15.0
| ### |
2015-Aug-24 Mon
| 2.55
| ###
| 2.54
| ###
| 186,350
| ###
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| ###
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-20 Thu
| 2.76
| 2.89
| ###
| 2.72
| 167,776
| ###
| 23.5
| 23.5
| 0.2 |
2015-Aug-19 Wed
| 2.82
| 2.83
| 2.77
| 2.82
| 44,046
| 123,328
| ###
| ###
| ### |
2015-Aug-18 Tue
| 2.77
| 2.82
| 2.73
| 2.82
| 73,723
| 204,581
| 87.4
| 87.4
| ### |
2015-Aug-17 Mon
| 2.79
| 2.79
| 2.72
| 2.77
|
|
| ###
| ###
| 0.2 |
2015-Aug-14 Fri
| 2.82
| 2.86
| 2.78
| 2.8
| 86,140
| ###
| 26.8
| 26.8
| 0.2 |
2015-Aug-13 Thu
| 2.84
| 2.89
| 2.81
| 2.81
|
|
| 23.9
| 23.9
| ### |
2015-Aug-12 Wed
| 2.85
| ###
| 2.84
| 2.85
|
|
| 80.5
| 80.5
| ### |
2015-Aug-11 Tue
| ###
| ###
| 2.81
| ###
| 117,485
| ###
| 37.6
| 37.6
| 0.0 |
2015-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2015-Aug-07 Fri
| ###
| ###
| ###
| 3
| 192,073
| 0
| ###
| ###
| 0.2 |
2015-Aug-06 Thu
| ###
| ###
| ###
| ###
| 60,380
| 0
| 91.7
| 91.7
| 0.0 |
2015-Aug-05 Wed
| ###
| ###
| ###
| ###
| 166,748
| 0
| ###
| ###
| 0.0 |
2015-Aug-04 Tue
| ###
| ###
| ###
| ###
| 31,178
| 0
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| ###
| ###
| 2.89
| ###
| 146,774
| 212,088
| ###
| ###
| 0.0 |
2015-Jul-31 Fri
| ###
| ###
| ###
| ###
| 164,678
| 0
| ###
| ###
| 0.0 |
2015-Jul-30 Thu
| ###
| ###
| ###
| ###
| 586,888
| 0
| ###
| ###
| 0.0 |
2015-Jul-29 Wed
| ###
| ###
| ###
| ###
| 72,445
| 0
| 31.3
| 31.3
| 0.0 |
2015-Jul-28 Tue
| ###
| ###
| ###
| ###
| 48,086
| 0
| 21.6
| 21.6
| 0.0 |
2015-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2015-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2015-Jul-23 Thu
| ###
| 3
| 2.87
| ###
| 134,024
| ###
| ###
| ###
| 0.0 |
2015-Jul-22 Wed
| 2.85
| 2.89
| 2.77
| 2.89
|
|
| ###
| ###
| ### |
2015-Jul-21 Tue
| 2.75
| 2.85
| 2.745
| 2.8
|
|
| 86.1
| 86.1
| 0.2 |
2015-Jul-20 Mon
| 2.72
| 2.77
| ###
| 2.72
| 581,354
| 805,175
| 69.8
| 69.8
| 0.2 |
2015-Jul-17 Fri
| 2.85
| 2.85
| 2.71
| 2.72
|
|
| 5.5
| 5.5
| 0.2 |
2015-Jul-16 Thu
| ###
| ###
| 2.83
| 2.85
| 161,654
| 228,740
| ###
| ###
| ### |
2015-Jul-15 Wed
| 2.955
| 2.955
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-14 Tue
| ###
| 3
| ###
| ###
| 120,380
| 180,570
| ###
| ###
| 0.0 |
2015-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-09 Thu
| 3
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2015-Jul-08 Wed
| ###
| ###
| ###
| 3
| 56,046
| 0
| 83.4
| 83.4
| 0.2 |
2015-Jul-07 Tue
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-03 Fri
| 3
| ###
| 3
| ###
| 81,376
| ###
| 87.2
| 87.2
| 0.0 |
2015-Jul-02 Thu
| ###
| ###
| 3
| 3
| 42,259
| 63,388
| ###
| ###
| 0.2 |
2015-Jul-01 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2015-Jun-30 Tue
| 3
| ###
| ###
| ###
| 55,659
| 0
| 65.1
| 65.1
| 0.0 |
2015-Jun-29 Mon
| ###
| ###
| ###
| 3
|
|
| 17.6
| 17.6
| 0.2 |
2015-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-25 Thu
| ###
| ###
| 3
| 3
|
|
| 12.1
| 12.1
| 0.2 |
2015-Jun-24 Wed
| ###
| ###
| ###
| ###
| 104,285
| 0
| ###
| ###
| 0.0 |
2015-Jun-23 Tue
| ###
| ###
| ###
| ###
| 41,171
| 0
| 93.6
| 93.6
| 0.0 |
2015-Jun-22 Mon
| ###
| ###
| ###
| ###
| 111,452
| 0
| ###
| ###
| 0.0 |
2015-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-18 Thu
| ###
| ###
| ###
| ###
| 69,241
| 0
| 79.6
| 79.6
| 0.0 |
2015-Jun-17 Wed
| ###
| ###
| ###
| ###
| 111,078
| 0
| 68.4
| 68.4
| 0.0 |
2015-Jun-16 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2015-Jun-15 Mon
| ###
| ###
| ###
| ###
| 65,847
| 0
| 75.0
| 75.0
| 0.0 |
2015-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-11 Thu
| ###
| ###
| ###
| ###
| 51,222
| 0
| 73.1
| 73.1
| 0.0 |
2015-Jun-10 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| ###
| 3.24
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2015-Jun-05 Fri
| ###
| ###
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2015-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-03 Wed
| ###
| ###
| ###
| ###
| 87,581
| 0
| ###
| ###
| 0.0 |
2015-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-29 Fri
| ###
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2015-May-27 Wed
| ###
| ###
| ###
| ###
| 232,477
| 0
| ###
| ###
| 0.0 |
2015-May-26 Tue
| ###
| ###
| ###
| ###
| 133,641
| 0
| ###
| ###
| 0.0 |
2015-May-25 Mon
| ###
| ###
| ###
| ###
| 304,381
| 0
| ###
| ###
| 0.0 |
2015-May-22 Fri
| ###
| ###
| ###
| ###
| 125,346
| 0
| ###
| ###
| 0.0 |
2015-May-21 Thu
| ###
| ###
| ###
| ###
| 80,870
| 0
| ###
| ###
| 0.0 |
2015-May-20 Wed
| ###
| ###
| ###
| ###
| 191,382
| 0
| 73.2
| 73.2
| 0.0 |
2015-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2015-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2015-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2015-May-14 Thu
| ###
| ###
| ###
| ###
| 41,826
| 0
| 19.7
| 19.7
| 0.0 |
2015-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2015-May-12 Tue
| ###
| ###
| ###
| ###
| 168,621
| 0
| ###
| ###
| 0.0 |
2015-May-11 Mon
| ###
| ###
| ###
| ###
| 107,723
| 0
| 86.2
| 86.2
| 0.0 |
2015-May-08 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-07 Thu
| ###
| ###
| ###
| ###
| 179,521
| 0
| ###
| ###
| 0.0 |
2015-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-05 Tue
| ###
| ###
| ###
| ###
| 167,723
| 0
| 86.5
| 86.5
| 0.0 |
2015-May-04 Mon
| ###
| ###
| ###
| ###
| 166,577
| 0
| ###
| ###
| 0.0 |
2015-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2015-Apr-30 Thu
| ###
| ###
| ###
| ###
| 359,049
| 0
| 80.5
| 80.5
| 0.0 |
2015-Apr-29 Wed
| ###
| ###
| ###
| ###
| 241,722
| 0
| ###
| ###
| 0.0 |
2015-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2015-Apr-27 Mon
| ###
| ###
| ###
| ###
| 368,557
| 0
| 90.3
| 90.3
| 0.0 |
2015-Apr-24 Fri
| ###
| ###
| 2.87
| ###
| 1,237,224
| ###
| 63.7
| 63.7
| 0.0 |
2015-Apr-23 Thu
| ###
| ###
| 2.89
| ###
| 346,151
| 500,188
| ###
| ###
| 0.0 |
2015-Apr-22 Wed
| 2.87
| ###
| 2.84
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2015-Apr-21 Tue
| ###
| ###
| 2.85
| 2.87
|
|
| 24.1
| 24.1
| ### |
2015-Apr-20 Mon
| ###
| ###
| 2.82
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-17 Fri
| ###
| ###
| 2.89
| ###
| 123,381
| 178,285
| 14.7
| 14.7
| 0.0 |
2015-Apr-16 Thu
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| ###
| ###
| 2.86
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2015-Apr-14 Tue
| ###
| ###
| 2.86
| ###
| 126,156
| ###
| ###
| ###
| 0.0 |
2015-Apr-13 Mon
| ###
| ###
| ###
| ###
| 186,955
| 0
| 79.9
| 79.9
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
| 170,488
| 0
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-08 Wed
| ###
| ###
| ###
| ###
| 210,059
| 0
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| 2.84
| ###
| 2.82
| 2.89
|
|
| 87.8
| 87.8
| ### |
2015-Apr-02 Thu
| ###
| ###
| ###
| ###
| 79,426
| 0
| 23.5
| 23.5
| 0.0 |
2015-Apr-01 Wed
| 2.83
| 2.945
| 2.83
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2015-Mar-31 Tue
| ###
| ###
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2015-Mar-30 Mon
| ###
| ###
| 2.88
| 2.88
| 39,549
| 56,950
| 20.9
| 20.9
| 0.2 |
2015-Mar-27 Fri
| ###
| ###
| ###
| ###
| 260,424
| 0
| ###
| ###
| 0.0 |
2015-Mar-26 Thu
| 2.88
| ###
| 2.83
| ###
| 109,383
| 154,776
| ###
| ###
| 0.0 |
2015-Mar-25 Wed
| ###
| ###
| 2.86
| 2.89
|
|
| ###
| ###
| ### |
2015-Mar-24 Tue
| ###
| ###
| 2.89
| ###
| 304,053
| 439,356
| ###
| ###
| 0.0 |
2015-Mar-23 Mon
| ###
| ###
| ###
| ###
| 640,142
| 0
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| ###
| ###
| 2.89
| ###
| 186,341
| ###
| 85.2
| 85.2
| 0.0 |
2015-Mar-19 Thu
| ###
| 3
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2015-Mar-18 Wed
| 2.89
| ###
| 2.82
| ###
| 85,550
| 120,625
| 84.9
| 84.9
| 0.0 |
2015-Mar-17 Tue
| ###
| ###
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2015-Mar-16 Mon
| ###
| ###
| 2.83
| 2.89
| 55,952
| 79,172
| 33.0
| 33.0
| ### |
2015-Mar-13 Fri
| 3
| 3
| 2.83
| ###
| 71,578
| 208,649
| ###
| ###
| 0.0 |
2015-Mar-12 Thu
| ###
| ###
| ###
| ###
| 229,853
| 0
| ###
| ###
| 0.0 |
2015-Mar-11 Wed
| 2.87
| ###
| 2.87
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| 2.78
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2015-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| 2.81
| 2.89
|
|
| ###
| ###
| ### |
2015-Mar-05 Thu
| ###
| ###
| ###
| ###
| 278,455
| 0
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-02 Mon
| ###
| ###
| 2.985
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2015-Feb-27 Fri
| ###
| ###
| ###
| 3
| 339,745
| 0
| 70.8
| 70.8
| 0.2 |
2015-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2015-Feb-25 Wed
| ###
| ###
| 2.85
| ###
| 344,823
| 491,372
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| 2.84
| ###
| 2.84
| ###
| 616,645
| ###
| ###
| ###
| 0.0 |
2015-Feb-23 Mon
| 2.78
| 2.83
| 2.78
| 2.83
| 518,957
| 1,455,674
| ###
| ###
| 0.2 |
2015-Feb-20 Fri
| 2.81
| 2.82
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2015-Feb-19 Thu
| 2.76
| 2.81
| 2.76
| 2.8
|
|
| 80.6
| 80.6
| 0.2 |
2015-Feb-18 Wed
| 2.81
| 2.82
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2015-Feb-17 Tue
| 2.79
| 2.81
| 2.75
| 2.81
| 145,359
| ###
| ###
| ###
| ### |
2015-Feb-16 Mon
| 2.83
| 2.83
| 2.8
| 2.82
| 78,474
| ###
| ###
| ###
| ### |
2015-Feb-13 Fri
| 2.85
| 2.85
| 2.79
| 2.83
|
|
| 19.0
| 19.0
| 0.2 |
2015-Feb-12 Thu
| 2.82
| 2.85
| ###
| 2.84
| 388,453
| 553,545
| ###
| ###
| 0.2 |
2015-Feb-11 Wed
| 2.85
| ###
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2015-Feb-10 Tue
| 2.85
| 2.86
| 2.83
| 2.85
| 127,886
| ###
| 72.8
| 72.8
| ### |
2015-Feb-09 Mon
| 2.82
| 2.86
| 2.81
| 2.85
|
|
| ###
| ###
| ### |
2015-Feb-06 Fri
| 2.84
| 2.85
| ###
| 2.83
| 88,675
| ###
| ###
| ###
| 0.2 |
2015-Feb-05 Thu
| 2.85
| 2.86
| 2.8
| 2.85
| 248,574
| ###
| ###
| ###
| ### |
2015-Feb-04 Wed
| 2.77
| 2.87
| 2.76
| 2.85
|
|
| ###
| ###
| ### |
2015-Feb-03 Tue
| 2.85
| 2.86
| 2.73
| 2.76
| 174,947
| 488,976
| 9.7
| 9.7
| 0.2 |
2015-Feb-02 Mon
| 2.89
| 2.89
| 2.82
| 2.86
|
|
| ###
| ###
| 0.2 |
2015-Jan-30 Fri
| 2.79
| ###
| 2.75
| ###
| 478,946
| 658,550
| ###
| ###
| 0.0 |
2015-Jan-29 Thu
| 2.74
| 2.8
| 2.7
| 2.77
|
|
| 76.2
| 76.2
| 0.2 |
2015-Jan-28 Wed
| ###
| 2.76
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2015-Jan-27 Tue
| ###
| 2.74
| ###
| ###
| 329,242
| ###
| ###
| ###
| 0.0 |
2015-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2015-Jan-22 Thu
| ###
| ###
| 2.55
| 2.58
| 836,020
| 1,065,925
| ###
| ###
| 0.2 |
2015-Jan-21 Wed
| ###
| 2.475
| ###
| 2.47
|
|
| ###
| ###
| ### |
2015-Jan-20 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| 88.3
| 88.3
| ### |
2015-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2015-Jan-16 Fri
| ###
| ###
| 2.29
| ###
| 228,125
| ###
| 9.4
| 9.4
| 0.0 |
2015-Jan-15 Thu
| 2.41
| 2.44
| ###
| ###
| 297,379
| ###
| ###
| ###
| 0.0 |
2015-Jan-14 Wed
| 2.48
| 2.49
| 2.41
| 2.41
|
|
| 13.8
| 13.8
| 0.2 |
2015-Jan-13 Tue
| 2.49
| 2.52
| 2.42
| 2.49
|
|
| ###
| ###
| 0.2 |
2015-Jan-12 Mon
| 2.48
| 2.52
| 2.46
| 2.5
|
|
| 81.3
| 81.3
| 0.2 |
2015-Jan-09 Fri
| 2.46
| 2.52
| 2.46
| 2.5
|
|
| 82.1
| 82.1
| 0.2 |
2015-Jan-08 Thu
| 2.49
| 2.5
| 2.41
| 2.43
|
|
| ###
| ###
| ### |
2015-Jan-07 Wed
| 2.49
| 2.5
| 2.4
| 2.48
|
|
| ###
| ###
| 0.2 |
2015-Jan-06 Tue
| 2.41
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
2015-Jan-05 Mon
| 2.45
| 2.46
| ###
| ###
| 91,272
| ###
| 11.1
| 11.1
| 0.0 |
2015-Jan-02 Fri
| ###
| 2.46
| ###
| 2.43
|
|
| ###
| ###
| ### |
2014-Dec-31 Wed
| 2.41
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-30 Tue
| 2.43
| 2.43
| ###
| 2.4
| 38,548
| ###
| 23.5
| 23.5
| ### |
2014-Dec-29 Mon
| ###
| 2.45
| ###
| 2.41
|
|
| 77.4
| 77.4
| 0.2 |
2014-Dec-24 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-23 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2014-Dec-22 Mon
| ###
| 2.46
| ###
| ###
| 291,248
| ###
| 60.5
| 60.5
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| ###
| ###
| 363,373
| 0
| 14.4
| 14.4
| 0.0 |
2014-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-17 Wed
| ###
| 2.4
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| 2.29
| ###
| 252,186
| 288,752
| 76.6
| 76.6
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2014-Dec-12 Fri
| ###
| 2.355
| ###
| ###
| 193,085
| 227,357
| 70.6
| 70.6
| 0.0 |
2014-Dec-11 Thu
| ###
| ###
| 2.29
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2014-Dec-10 Wed
| ###
| ###
| 2.29
| ###
| 123,941
| ###
| 82.0
| 82.0
| 0.0 |
2014-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2014-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2014-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-03 Wed
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-02 Tue
| 2.28
| ###
| 2.28
| 2.29
|
|
| ###
| ###
| ### |
2014-Dec-01 Mon
| 2.25
| ###
| 2.25
| ###
| 388,789
| 437,387
| ###
| ###
| 0.0 |
2014-Nov-28 Fri
| 2.27
| 2.28
| ###
| 2.28
|
|
| ###
| ###
| 0.2 |
2014-Nov-27 Thu
| 2.29
| ###
| 2.2
| 2.29
|
|
| ###
| ###
| ### |
2014-Nov-26 Wed
| ###
| ###
| ###
| ###
| 333,180
| 0
| ###
| ###
| 0.0 |
2014-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2014-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2014-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2014-Nov-20 Thu
| 2.4
| 2.46
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2014-Nov-19 Wed
| ###
| 2.4
| ###
| 2.4
| 84,021
| 100,825
| ###
| ###
| ### |
2014-Nov-18 Tue
| ###
| ###
| ###
| ###
| 467,224
| 0
| 86.3
| 86.3
| 0.0 |
2014-Nov-17 Mon
| ###
| 2.4
| ###
| ###
| 482,840
| ###
| 24.9
| 24.9
| 0.0 |
2014-Nov-14 Fri
| 2.43
| 2.43
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2014-Nov-13 Thu
| ###
| 2.43
| ###
| 2.4
| 544,853
| ###
| ###
| ###
| ### |
2014-Nov-12 Wed
| 2.22
| ###
| 2.22
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2014-Nov-11 Tue
| 2.25
| 2.26
| ###
| 2.2
| 1,020,421
| 1,153,075
| 17.6
| 17.6
| 0.2 |
2014-Nov-10 Mon
| 2.24
| 2.25
| ###
| 2.2
| 150,328
| ###
| ###
| ###
| 0.2 |
2014-Nov-07 Fri
| 2.26
| ###
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2014-Nov-06 Thu
| ###
| ###
| 2.24
| 2.24
| 97,654
| 109,372
| ###
| ###
| ### |
2014-Nov-05 Wed
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-04 Tue
| ###
| ###
| ###
| ###
| 97,356
| 0
| 14.2
| 14.2
| 0.0 |
2014-Nov-03 Mon
| 2.4
| 2.4
| ###
| ###
| 269,987
| 323,984
| 27.6
| 27.6
| 0.0 |
2014-Oct-31 Fri
| ###
| 2.42
| ###
| 2.42
| 378,483
| ###
| ###
| ###
| 0.2 |
2014-Oct-30 Thu
| 2.41
| 2.43
| ###
| 2.4
| 398,581
| 484,275
| 30.2
| 30.2
| ### |
2014-Oct-29 Wed
| 2.46
| 2.47
| 2.42
| 2.44
| 304,443
| ###
| 25.5
| 25.5
| 0.2 |
2014-Oct-28 Tue
| 2.45
| 2.45
| 2.41
| 2.44
| 147,148
| ###
| ###
| ###
| 0.2 |
2014-Oct-27 Mon
| 2.45
| 2.45
| 2.41
| 2.44
|
|
| ###
| ###
| 0.2 |
2014-Oct-24 Fri
| 2.4
| 2.44
| ###
| 2.44
|
|
| 82.9
| 82.9
| 0.2 |
2014-Oct-23 Thu
| ###
| 2.41
| ###
| 2.4
|
|
| 80.8
| 80.8
| ### |
2014-Oct-22 Wed
| ###
| 2.41
| ###
| ###
| 226,083
| ###
| ###
| ###
| 0.0 |
2014-Oct-21 Tue
| ###
| 2.385
| ###
| ###
| 956,885
| 1,141,085
| 31.3
| 31.3
| 0.0 |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| ###
| 2.4
| ###
| ###
| 73,325
| ###
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| 2.4
| ###
| ###
| ###
| 258,683
| 0
| 18.5
| 18.5
| 0.0 |
2014-Oct-15 Wed
| 2.42
| 2.42
| ###
| 2.41
| 168,229
| 203,557
| 28.9
| 28.9
| 0.2 |
2014-Oct-14 Tue
| 2.4
| 2.42
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2014-Oct-13 Mon
| ###
| 2.46
| 2.29
| 2.41
| 309,447
| ###
| 93.7
| 93.7
| 0.2 |
2014-Oct-10 Fri
| 2.47
| 2.47
| ###
| ###
| 137,081
| ###
| 13.4
| 13.4
| 0.0 |
2014-Oct-09 Thu
| 2.47
| 2.51
| 2.45
| 2.5
|
|
| 79.7
| 79.7
| 0.2 |
2014-Oct-08 Wed
| 2.49
| 2.55
| 2.47
| 2.5
| 232,326
| ###
| ###
| ###
| 0.2 |
2014-Oct-07 Tue
| 2.5
| 2.55
| 2.45
| 2.55
|
|
| ###
| ###
| 0.2 |
2014-Oct-06 Mon
| 2.51
| 2.52
| 2.46
| 2.5
| 112,222
| ###
| 31.7
| 31.7
| 0.2 |
2014-Oct-03 Fri
| 2.54
| ###
| 2.45
| 2.49
| 495,223
| 606,648
| 15.4
| 15.4
| 0.2 |
2014-Oct-02 Thu
| ###
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2014-Oct-01 Wed
| ###
| ###
| 2.57
| ###
| 178,882
| ###
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| ###
| ###
| ###
| ###
| 260,972
| 0
| 72.5
| 72.5
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2014-Sep-24 Wed
| ###
| 2.72
| ###
| ###
| 105,246
| ###
| ###
| ###
| 0.0 |
2014-Sep-23 Tue
| ###
| 2.71
| ###
| 2.71
|
|
| 84.5
| 84.5
| ### |
2014-Sep-22 Mon
| 2.7
| 2.74
| 2.7
| 2.73
| 53,788
| ###
| ###
| ###
| ### |
2014-Sep-19 Fri
| 2.7
| 2.75
| 2.7
| 2.71
| 236,770
| ###
| ###
| ###
| ### |
2014-Sep-18 Thu
| 2.73
| 2.77
| ###
| 2.7
| 196,151
| ###
| 24.0
| 24.0
| 0.2 |
2014-Sep-17 Wed
| 2.7
| 2.79
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
2014-Sep-16 Tue
| 2.7
| ###
| ###
| ###
| 433,272
| 0
| ###
| ###
| 0.0 |
2014-Sep-15 Mon
| 2.72
| 2.78
| ###
| 2.71
|
|
| ###
| ###
| ### |
2014-Sep-12 Fri
| 2.7
| 2.75
| ###
| 2.71
|
|
| ###
| ###
| ### |
2014-Sep-11 Thu
| 2.71
| 2.73
| ###
| 2.71
| 670,821
| 915,670
| 78.1
| 78.1
| ### |
2014-Sep-10 Wed
| 2.72
| 2.77
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2014-Sep-09 Tue
| ###
| 2.72
| ###
| 2.71
| 620,357
| 843,685
| 81.5
| 81.5
| ### |
2014-Sep-08 Mon
| ###
| 2.73
| 2.58
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2014-Sep-05 Fri
| 2.81
| 2.81
| 2.74
| 2.74
| 613,341
| 1,702,021
| 15.2
| 15.2
| 0.2 |
2014-Sep-04 Thu
| 2.77
| 2.83
| 2.77
| 2.78
| 513,942
| ###
| 76.0
| 76.0
| 0.2 |
2014-Sep-03 Wed
| 2.75
| 2.75
| 2.72
| 2.75
| 259,858
| ###
| ###
| ###
| ### |
2014-Sep-02 Tue
| 2.71
| 2.79
| 2.71
| 2.75
|
|
| 81.9
| 81.9
| ### |
2014-Sep-01 Mon
| 2.79
| 2.8
| ###
| 2.74
| 252,352
| ###
| 17.8
| 17.8
| 0.2 |
2014-Aug-29 Fri
| 2.71
| 2.79
| ###
| 2.79
|
|
| ###
| ###
| ### |
2014-Aug-28 Thu
| 2.75
| 2.76
| ###
| 2.71
| 599,187
| 826,878
| ###
| ###
| ### |
2014-Aug-27 Wed
| 2.82
| 2.82
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2014-Aug-26 Tue
| ###
| ###
| 2.79
| 2.8
|
|
| 9.5
| 9.5
| 0.2 |
2014-Aug-25 Mon
| 2.84
| ###
| 2.84
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2014-Aug-22 Fri
| 2.75
| 2.87
| 2.75
| 2.82
| 511,076
| 1,436,123
| 87.7
| 87.7
| ### |
2014-Aug-21 Thu
| 3
| 3
| 2.71
| 2.74
| 553,245
| ###
| ###
| ###
| 0.2 |
2014-Aug-20 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2014-Aug-19 Tue
| 3.2
| 3.2
| ###
| ###
| 166,725
| ###
| ###
| ###
| 0.0 |
2014-Aug-18 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-14 Thu
| 3.2
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| 3.23
| 3.24
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2014-Aug-12 Tue
| 3.22
| 3.24
| ###
| 3.23
|
|
| ###
| ###
| ### |
2014-Aug-11 Mon
| 3.24
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2014-Aug-08 Fri
| 3.22
| 3.24
| 3.2
| 3.22
|
|
| ###
| ###
| 0.2 |
2014-Aug-07 Thu
| 3.21
| 3.24
| 3.21
| 3.22
|
|
| 74.6
| 74.6
| 0.2 |
2014-Aug-06 Wed
| 3.22
| 3.25
| 3.22
| 3.24
| 73,441
| 237,581
| 80.6
| 80.6
| ### |
2014-Aug-05 Tue
| 3.24
| 3.25
| 3.23
| 3.25
| 412,372
| 1,336,085
| ###
| ###
| 0.2 |
2014-Aug-04 Mon
| 3.24
| 3.25
| 3.22
| 3.24
| 103,058
| ###
| ###
| ###
| ### |
2014-Aug-01 Fri
| 3.24
| 3.25
| 3.22
| 3.24
| 242,243
| 783,656
| ###
| ###
| ### |
2014-Jul-31 Thu
| 3.26
| 3.26
| 3.24
| 3.25
|
|
| 30.1
| 30.1
| 0.2 |
2014-Jul-30 Wed
| 3.24
| 3.26
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2014-Jul-29 Tue
| 3.25
| 3.26
| 3.21
| 3.24
| 125,325
| 405,426
| 27.6
| 27.6
| ### |
2014-Jul-28 Mon
| 3.26
| 3.26
| 3.24
| 3.24
| 111,849
| ###
| 25.3
| 25.3
| ### |
2014-Jul-25 Fri
| 3.26
| 3.28
| 3.24
| 3.26
|
|
| 70.6
| 70.6
| 0.2 |
2014-Jul-24 Thu
| 3.28
| 3.28
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
2014-Jul-23 Wed
| ###
| ###
| 3.26
| 3.27
|
|
| ###
| ###
| ### |
2014-Jul-22 Tue
| ###
| ###
| 3.27
| ###
| 157,274
| 257,142
| ###
| ###
| 0.0 |
2014-Jul-21 Mon
| 3.29
| 3.29
| 3.26
| 3.29
| 994,849
| ###
| ###
| ###
| ### |
2014-Jul-18 Fri
| ###
| ###
| 3.26
| 3.28
| 183,422
| 298,977
| 20.2
| 20.2
| 0.2 |
2014-Jul-17 Thu
| 3.26
| ###
| 3.26
| 3.29
|
|
| ###
| ###
| ### |
2014-Jul-16 Wed
| 3.27
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-15 Tue
| 3.26
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-14 Mon
| ###
| ###
| 3.27
| 3.27
|
|
| 25.7
| 25.7
| ### |
2014-Jul-11 Fri
| ###
| ###
| 3.27
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2014-Jul-10 Thu
| 3.28
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| 3.26
| ###
| 3.25
| 3.28
|
|
| 80.0
| 80.0
| 0.2 |
2014-Jul-08 Tue
| ###
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-07 Mon
| ###
| ###
| 3.275
| 3.29
| 192,646
| 315,457
| ###
| ###
| ### |
2014-Jul-04 Fri
| ###
| ###
| ###
| ###
| 109,328
| 0
| 67.5
| 67.5
| 0.0 |
2014-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-02 Wed
| ###
| ###
| ###
| ###
| 224,353
| 0
| 67.6
| 67.6
| 0.0 |
2014-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-30 Mon
| ###
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| 3.4
| 3.42
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2014-Jun-26 Thu
| ###
| ###
| ###
| ###
| 187,053
| 0
| ###
| ###
| 0.0 |
2014-Jun-25 Wed
| 3.26
| ###
| 3.23
| ###
| 192,356
| 310,654
| ###
| ###
| 0.0 |
2014-Jun-24 Tue
| 3.29
| 3.29
| 3.22
| 3.25
| 248,051
| ###
| 20.4
| 20.4
| 0.2 |
2014-Jun-23 Mon
| 3.23
| 3.26
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2014-Jun-20 Fri
| 3.28
| 3.29
| 3.23
| 3.23
| 208,221
| ###
| 18.9
| 18.9
| ### |
2014-Jun-19 Thu
| 3.23
| ###
| 3.23
| 3.28
|
|
| 80.6
| 80.6
| 0.2 |
2014-Jun-18 Wed
| 3.26
| 3.28
| ###
| 3.24
|
|
| ###
| ###
| ### |
2014-Jun-17 Tue
| ###
| ###
| 3.26
| 3.26
| 766,325
| ###
| 21.5
| 21.5
| 0.2 |
2014-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| ###
| 3.4
| 3.26
| 3.4
|
|
| ###
| ###
| 0.2 |
2014-Jun-12 Thu
| 3.42
| 3.43
| ###
| ###
| 115,975
| ###
| ###
| ###
| 0.0 |
2014-Jun-11 Wed
| 3.5
| 3.54
| 3.42
| 3.48
|
|
| 27.1
| 27.1
| 0.2 |
2014-Jun-10 Tue
| 3.42
| 3.46
| 3.42
| 3.46
| 351,857
| 1,210,388
| 84.0
| 84.0
| 0.2 |
2014-Jun-06 Fri
| 3.5
| 3.5
| 3.4
| 3.4
| 254,740
| 878,853
| ###
| ###
| 0.2 |
2014-Jun-05 Thu
| 3.55
| 3.55
| 3.45
| 3.47
|
|
| 17.2
| 17.2
| 0.2 |
2014-Jun-04 Wed
| 3.56
| 3.57
| 3.46
| 3.56
| 135,150
| 475,052
| 79.9
| 79.9
| 0.3 |
2014-Jun-03 Tue
| 3.57
| 3.58
| 3.54
| 3.55
| 66,027
| 235,056
| ###
| ###
| ### |
2014-Jun-02 Mon
| ###
| ###
| 3.55
| 3.57
|
|
| 24.6
| 24.6
| 0.3 |
2014-May-30 Fri
| 3.52
| ###
| 3.44
| ###
| 433,659
| ###
| ###
| ###
| 0.0 |
2014-May-29 Thu
| 3.57
| 3.57
| 3.5
| 3.51
| 502,756
| 1,777,242
| ###
| ###
| ### |
2014-May-28 Wed
| 3.58
| 3.59
| 3.54
| 3.57
| 194,378
| 692,957
| ###
| ###
| 0.3 |
2014-May-27 Tue
| ###
| ###
| 3.59
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2014-May-26 Mon
| ###
| ###
| 3.57
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2014-May-23 Fri
| ###
| ###
| 3.55
| 3.58
| 93,453
| 165,879
| ###
| ###
| 0.3 |
2014-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2014-May-21 Wed
| 3.59
| ###
| 3.55
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2014-May-20 Tue
| ###
| ###
| 3.56
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2014-May-19 Mon
| ###
| ###
| ###
| ###
| 59,880
| 0
| 23.5
| 23.5
| 0.0 |
2014-May-16 Fri
| 3.7
| 3.7
| 3.58
| ###
| 248,172
| 903,346
| ###
| ###
| 0.0 |
2014-May-15 Thu
| 3.72
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-14 Wed
| ###
| 3.76
| ###
| 3.72
| 147,388
| 277,089
| 87.6
| 87.6
| 0.3 |
2014-May-13 Tue
| ###
| ###
| ###
| ###
| 192,976
| 0
| ###
| ###
| 0.0 |
2014-May-12 Mon
| 3.59
| ###
| 3.59
| ###
| 112,472
| 201,887
| ###
| ###
| 0.0 |
2014-May-09 Fri
| 3.59
| ###
| 3.54
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2014-May-08 Thu
| ###
| ###
| 3.555
| 3.58
| 158,049
| ###
| 24.9
| 24.9
| 0.3 |
2014-May-07 Wed
| 3.56
| ###
| 3.56
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2014-May-06 Tue
| 3.5
| ###
| 3.49
| ###
| 149,147
| ###
| 89.7
| 89.7
| 0.0 |
2014-May-05 Mon
| 3.5
| 3.53
| 3.49
| 3.52
| 100,080
| 351,280
| 78.5
| 78.5
| ### |
2014-May-02 Fri
| 3.47
| 3.53
| 3.46
| 3.49
| 288,146
| 1,007,070
| ###
| ###
| ### |
2014-May-01 Thu
| 3.47
| 3.52
| 3.46
| 3.49
|
|
| 85.1
| 85.1
| ### |
2014-Apr-30 Wed
| 3.47
| 3.48
| 3.46
| 3.47
|
|
| 73.0
| 73.0
| 0.2 |
2014-Apr-29 Tue
| 3.43
| 3.47
| 3.43
| 3.45
| 226,784
| ###
| 86.8
| 86.8
| ### |
2014-Apr-28 Mon
| 3.43
| 3.45
| 3.4
| 3.43
| 117,653
| ###
| 76.3
| 76.3
| 0.2 |
2014-Apr-24 Thu
| 3.42
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-23 Wed
| 3.4
| 3.43
| ###
| 3.41
|
|
| ###
| ###
| ### |
2014-Apr-22 Tue
| 3.4
| 3.42
| ###
| 3.41
|
|
| ###
| ###
| ### |
2014-Apr-17 Thu
| 3.41
| 3.41
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2014-Apr-16 Wed
| 3.42
| 3.43
| 3.4
| 3.4
| 162,541
| 555,077
| 24.1
| 24.1
| 0.2 |
2014-Apr-15 Tue
| 3.5
| 3.5
| 3.4
| 3.41
| 221,524
| 764,257
| ###
| ###
| ### |
2014-Apr-14 Mon
| 3.48
| 3.52
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2014-Apr-11 Fri
| 3.53
| 3.55
| 3.49
| 3.52
|
|
| ###
| ###
| ### |
2014-Apr-10 Thu
| 3.46
| 3.52
| 3.46
| 3.52
| 191,080
| ###
| 86.7
| 86.7
| ### |
2014-Apr-09 Wed
| 3.43
| 3.49
| 3.43
| 3.47
|
|
| ###
| ###
| 0.2 |
2014-Apr-08 Tue
| 3.44
| 3.47
| 3.42
| 3.46
| 227,179
| ###
| 80.3
| 80.3
| 0.2 |
2014-Apr-07 Mon
| 3.4
| 3.48
| 3.4
| 3.47
| 157,088
| 540,382
| ###
| ###
| 0.2 |
2014-Apr-04 Fri
| ###
| 3.47
| ###
| 3.47
|
|
| ###
| ###
| 0.2 |
2014-Apr-03 Thu
| 3.4
| 3.42
| ###
| 3.41
|
|
| 77.0
| 77.0
| ### |
2014-Apr-02 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 79.3
| 79.3
| 0.2 |
2014-Apr-01 Tue
| ###
| 3.4
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2014-Mar-31 Mon
| 3.42
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-28 Fri
| 3.4
| 3.43
| ###
| 3.4
|
|
| 66.9
| 66.9
| 0.2 |
2014-Mar-27 Thu
| ###
| 3.41
| ###
| 3.41
|
|
| 85.6
| 85.6
| ### |
2014-Mar-26 Wed
| 3.43
| 3.43
| ###
| ###
| 220,023
| ###
| ###
| ###
| 0.0 |
2014-Mar-25 Tue
| 3.46
| 3.49
| 3.44
| 3.44
| 341,459
| 1,183,155
| ###
| ###
| 0.2 |
2014-Mar-24 Mon
| 3.48
| 3.49
| 3.43
| 3.48
| 412,244
| ###
| 67.6
| 67.6
| 0.2 |
2014-Mar-21 Fri
| 3.44
| 3.47
| 3.42
| 3.47
|
|
| 75.5
| 75.5
| 0.2 |
2014-Mar-20 Thu
| 3.46
| 3.46
| 3.41
| 3.46
| 207,725
| ###
| 79.9
| 79.9
| 0.2 |
2014-Mar-19 Wed
| 3.4
| 3.46
| 3.4
| 3.46
|
|
| 84.2
| 84.2
| 0.2 |
2014-Mar-18 Tue
| 3.42
| 3.43
| ###
| 3.4
| 68,227
| ###
| ###
| ###
| 0.2 |
2014-Mar-17 Mon
| 3.4
| 3.43
| ###
| 3.42
| 127,024
| 217,846
| ###
| ###
| 0.2 |
2014-Mar-14 Fri
| 3.41
| 3.48
| 3.4
| 3.42
| 367,057
| 1,262,676
| ###
| ###
| 0.2 |
2014-Mar-13 Thu
| 3.41
| 3.48
| 3.41
| 3.43
|
|
| 71.6
| 71.6
| 0.2 |
2014-Mar-12 Wed
| ###
| 3.42
| ###
| 3.42
|
|
| 81.0
| 81.0
| 0.2 |
2014-Mar-11 Tue
| ###
| 3.42
| ###
| 3.4
| 245,685
| 420,121
| 86.0
| 86.0
| 0.2 |
2014-Mar-10 Mon
| ###
| ###
| ###
| ###
| 131,246
| 0
| 81.2
| 81.2
| 0.0 |
2014-Mar-07 Fri
| 3.26
| ###
| 3.25
| ###
| 243,174
| 395,157
| ###
| ###
| 0.0 |
2014-Mar-06 Thu
| 3.24
| 3.27
| 3.21
| 3.22
|
|
| 24.4
| 24.4
| 0.2 |
2014-Mar-05 Wed
| ###
| ###
| 3.2
| 3.2
| 556,645
| ###
| ###
| ###
| 0.2 |
2014-Mar-04 Tue
| 3.26
| ###
| 3.25
| ###
| 221,120
| 359,320
| 86.2
| 86.2
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| 3.28
| 3.29
| 184,170
| ###
| ###
| ###
| ### |
2014-Feb-28 Fri
| 3.25
| ###
| 3.25
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2014-Feb-27 Thu
| 3.2
| 3.28
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2014-Feb-26 Wed
| 3.21
| 3.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-25 Tue
| ###
| 3.2
| ###
| ###
| 291,420
| 466,272
| 76.7
| 76.7
| 0.0 |
2014-Feb-24 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2014-Feb-21 Fri
| ###
| 3.24
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2014-Feb-20 Thu
| ###
| 3.22
| ###
| ###
| 354,726
| ###
| ###
| ###
| 0.0 |
2014-Feb-19 Wed
| 3.23
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2014-Feb-18 Tue
| 3.23
| 3.26
| 3.22
| 3.25
|
|
| 81.7
| 81.7
| 0.2 |
2014-Feb-17 Mon
| 3.27
| 3.285
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2014-Feb-14 Fri
| 3.24
| 3.27
| 3.24
| 3.26
| 420,882
| 1,369,970
| 74.3
| 74.3
| 0.2 |
2014-Feb-13 Thu
| ###
| 3.26
| ###
| 3.24
|
|
| 84.4
| 84.4
| ### |
2014-Feb-12 Wed
| 3.25
| ###
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
2014-Feb-11 Tue
| ###
| ###
| 3.26
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2014-Feb-10 Mon
| ###
| ###
| 3.27
| 3.28
| 85,323
| ###
| ###
| ###
| 0.2 |
2014-Feb-07 Fri
| 3.28
| ###
| 3.26
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2014-Feb-06 Thu
| ###
| ###
| 3.28
| 3.28
|
|
| 22.7
| 22.7
| 0.2 |
2014-Feb-05 Wed
| 3.23
| ###
| 3.23
| ###
| 711,872
| 1,149,673
| 91.1
| 91.1
| 0.0 |
2014-Feb-04 Tue
| 3.27
| ###
| 3.21
| 3.26
|
|
| 35.1
| 35.1
| 0.2 |
2014-Feb-03 Mon
| 3.27
| ###
| 3.27
| 3.27
| 49,482
| ###
| ###
| ###
| ### |
2014-Jan-31 Fri
| ###
| ###
| 3.25
| ###
| 99,241
| ###
| ###
| ###
| 0.0 |
2014-Jan-30 Thu
| ###
| 3.42
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-29 Wed
| 3.27
| 3.43
| 3.27
| ###
| 70,955
| ###
| ###
| ###
| 0.0 |
2014-Jan-28 Tue
| 3.28
| ###
| ###
| ###
| 130,620
| 0
| 80.4
| 80.4
| 0.0 |
2014-Jan-24 Fri
| ###
| ###
| 3.27
| 3.28
| 287,475
| 470,021
| 25.0
| 25.0
| 0.2 |
2014-Jan-23 Thu
| ###
| ###
| 3.28
| 3.28
| 212,049
| ###
| 22.0
| 22.0
| 0.2 |
2014-Jan-22 Wed
| ###
| ###
| ###
| ###
| 54,056
| 0
| ###
| ###
| 0.0 |
2014-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| ###
| ###
| 458,557
| 0
| ###
| ###
| 0.0 |
2014-Jan-17 Fri
| 3.4
| 3.4
| ###
| ###
| 30,174
| ###
| ###
| ###
| 0.0 |
2014-Jan-16 Thu
| ###
| 3.41
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2014-Jan-15 Wed
| 3.26
| ###
| 3.26
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2014-Jan-14 Tue
| ###
| ###
| 3.24
| 3.29
|
|
| ###
| ###
| ### |
2014-Jan-13 Mon
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2014-Jan-09 Thu
| ###
| 3.41
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2014-Jan-08 Wed
| 3.4
| 3.43
| ###
| 3.4
| 47,147
| 80,857
| ###
| ###
| 0.2 |
2014-Jan-07 Tue
| ###
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-06 Mon
| ###
| 3.46
| ###
| ###
| 48,984
| 84,742
| ###
| ###
| 0.0 |
2014-Jan-03 Fri
| 3.47
| 3.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-02 Thu
| 3.49
| 3.5
| 3.44
| 3.5
|
|
| 68.7
| 68.7
| 0.3 |
2013-Dec-31 Tue
| ###
| 3.5
| ###
| 3.49
|
|
| 95.2
| 95.2
| ### |
2013-Dec-30 Mon
| 3.4
| ###
| ###
| 3.4
| 81,821
| 0
| ###
| ###
| 0.2 |
2013-Dec-27 Fri
| ###
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| 3.4
| 3.4
| 3.29
| 3.29
|
|
| 7.2
| 7.2
| ### |
2013-Dec-23 Mon
| 3.4
| 3.42
| ###
| ###
| 137,353
| 234,873
| ###
| ###
| 0.0 |
2013-Dec-20 Fri
| 3.4
| 3.57
| ###
| ###
| 210,440
| ###
| ###
| ###
| 0.0 |
2013-Dec-19 Thu
| 3.29
| 3.4
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-18 Wed
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-17 Tue
| ###
| ###
| ###
| ###
| 90,023
| 0
| 27.9
| 27.9
| 0.0 |
2013-Dec-16 Mon
| ###
| ###
| 3.29
| 3.29
|
|
| 18.1
| 18.1
| ### |
2013-Dec-13 Fri
| ###
| ###
| ###
| ###
| 42,441
| 0
| 19.5
| 19.5
| 0.0 |
2013-Dec-12 Thu
| ###
| 3.375
| ###
| ###
| 250,524
| 422,759
| ###
| ###
| 0.0 |
2013-Dec-11 Wed
| 3.43
| 3.43
| 3.28
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2013-Dec-10 Tue
| 3.43
| 3.46
| 3.375
| 3.43
| 623,644
| ###
| 76.0
| 76.0
| 0.2 |
2013-Dec-09 Mon
| 3.45
| 3.45
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
2013-Dec-06 Fri
| 3.44
| 3.5
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2013-Dec-05 Thu
| 3.44
| 3.44
| ###
| 3.41
| 147,051
| 252,927
| ###
| ###
| ### |
2013-Dec-04 Wed
| 3.45
| 3.49
| 3.44
| 3.49
| 161,379
| 559,178
| 78.3
| 78.3
| ### |
2013-Dec-03 Tue
| 3.5
| 3.55
| 3.49
| 3.49
| 163,029
| ###
| 35.4
| 35.4
| ### |
2013-Dec-02 Mon
| ###
| ###
| 3.49
| 3.55
| 111,055
| ###
| 28.1
| 28.1
| ### |
2013-Nov-29 Fri
| 3.5
| 3.56
| 3.5
| 3.56
| 93,951
| 331,647
| ###
| ###
| 0.3 |
2013-Nov-28 Thu
| 3.52
| 3.55
| 3.48
| 3.52
| 87,876
| 308,884
| 75.5
| 75.5
| ### |
2013-Nov-27 Wed
| ###
| ###
| 3.49
| 3.5
|
|
| 17.1
| 17.1
| 0.3 |
2013-Nov-26 Tue
| 3.55
| 3.59
| 3.51
| 3.57
|
|
| 78.5
| 78.5
| 0.3 |
2013-Nov-25 Mon
| 3.55
| 3.56
| 3.5
| 3.5
| 124,370
| 439,026
| 25.2
| 25.2
| 0.3 |
2013-Nov-22 Fri
| 3.55
| 3.59
| 3.52
| 3.55
|
|
| 68.2
| 68.2
| ### |
2013-Nov-21 Thu
| 3.48
| 3.56
| 3.47
| 3.55
|
|
| 88.8
| 88.8
| ### |
2013-Nov-20 Wed
| 3.55
| 3.55
| 3.43
| 3.47
|
|
| 17.2
| 17.2
| 0.2 |
2013-Nov-19 Tue
| 3.56
| 3.59
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2013-Nov-18 Mon
| 3.51
| 3.56
| 3.5
| 3.54
|
|
| 85.0
| 85.0
| 0.3 |
2013-Nov-15 Fri
| 3.49
| 3.55
| 3.48
| 3.53
| 75,144
| ###
| 73.8
| 73.8
| 0.3 |
2013-Nov-14 Thu
| 3.5
| 3.52
| 3.47
| 3.48
| 878,083
| ###
| 22.9
| 22.9
| 0.2 |
2013-Nov-13 Wed
| 3.49
| 3.52
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2013-Nov-12 Tue
| 3.53
| 3.55
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2013-Nov-11 Mon
| 3.57
| 3.57
| 3.51
| 3.53
|
|
| 29.8
| 29.8
| 0.3 |
2013-Nov-08 Fri
| ###
| 3.59
| ###
| 3.59
|
|
| 94.8
| 94.8
| ### |
2013-Nov-07 Thu
| ###
| ###
| ###
| ###
| 84,070
| 0
| ###
| ###
| 0.0 |
2013-Nov-06 Wed
| ###
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-05 Tue
| ###
| 3.48
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2013-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-01 Fri
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-31 Thu
| ###
| ###
| 3.28
| ###
| 124,049
| 203,440
| 30.5
| 30.5
| 0.0 |
2013-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| 3.28
| ###
| 81,871
| ###
| 75.1
| 75.1
| 0.0 |
2013-Oct-28 Mon
| ###
| ###
| 3.29
| ###
| 177,471
| ###
| 77.0
| 77.0
| 0.0 |
2013-Oct-25 Fri
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-24 Thu
| ###
| ###
| 3.25
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2013-Oct-23 Wed
| ###
| 3.4
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2013-Oct-22 Tue
| 3.325
| ###
| ###
| ###
| 118,981
| 0
| ###
| ###
| 0.0 |
2013-Oct-21 Mon
| 3.23
| ###
| 3.22
| ###
| 126,554
| 203,751
| 91.7
| 91.7
| 0.0 |
2013-Oct-18 Fri
| 3.21
| 3.23
| 3.21
| 3.21
| 1,360,624
| ###
| 65.1
| 65.1
| ### |
2013-Oct-17 Thu
| 3.25
| 3.26
| 3.21
| 3.23
| 502,682
| 1,626,176
| 26.0
| 26.0
| ### |
2013-Oct-16 Wed
| 3.26
| 3.27
| 3.23
| 3.24
|
|
| 26.1
| 26.1
| ### |
2013-Oct-15 Tue
| 3.25
| 3.28
| ###
| 3.26
|
|
| 71.3
| 71.3
| 0.2 |
2013-Oct-14 Mon
| ###
| ###
| 3.2
| 3.2
| 82,645
| ###
| ###
| ###
| 0.2 |
2013-Oct-11 Fri
| 3.25
| ###
| 3.25
| 3.28
| 179,985
| 292,475
| ###
| ###
| 0.2 |
2013-Oct-10 Thu
| 3.25
| 3.27
| 3.23
| 3.25
| 128,456
| 417,482
| 70.5
| 70.5
| 0.2 |
2013-Oct-09 Wed
| 3.22
| 3.27
| 3.2
| 3.25
|
|
| 78.4
| 78.4
| 0.2 |
2013-Oct-08 Tue
| 3.24
| 3.24
| ###
| 3.24
|
|
| ###
| ###
| ### |
2013-Oct-07 Mon
| 3.24
| 3.27
| 3.23
| 3.24
| 29,383
| ###
| ###
| ###
| ### |
2013-Oct-04 Fri
| ###
| ###
| 3.26
| 3.27
| 73,683
| ###
| ###
| ###
| ### |
2013-Oct-03 Thu
| 3.29
| ###
| 3.26
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2013-Oct-02 Wed
| 3.21
| ###
| 3.21
| ###
| 127,948
| 205,356
| 93.2
| 93.2
| 0.0 |
2013-Oct-01 Tue
| 3.2
| 3.27
| 3.2
| 3.2
| 229,340
| ###
| ###
| ###
| 0.2 |
2013-Sep-30 Mon
| ###
| ###
| 3.23
| 3.26
| 44,770
| ###
| ###
| ###
| 0.2 |
2013-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| 3.2
| 3.2
| ###
| ###
| 81,622
| ###
| ###
| ###
| 0.0 |
2013-Sep-25 Wed
| ###
| ###
| ###
| 3.2
| 180,425
| 0
| 76.5
| 76.5
| 0.2 |
2013-Sep-24 Tue
| 3.21
| 3.23
| ###
| 3.21
| 131,242
| 211,955
| ###
| ###
| ### |
2013-Sep-23 Mon
| 3.23
| 3.24
| 3.21
| 3.23
| 31,270
| 100,845
| 73.2
| 73.2
| ### |
2013-Sep-20 Fri
| 3.25
| 3.26
| 3.23
| 3.26
| 267,056
| ###
| ###
| ###
| 0.2 |
2013-Sep-19 Thu
| 3.24
| ###
| 3.24
| 3.25
|
|
| 74.7
| 74.7
| 0.2 |
2013-Sep-18 Wed
| 3.27
| ###
| 3.21
| 3.25
| 150,527
| ###
| ###
| ###
| 0.2 |
2013-Sep-17 Tue
| 3.25
| 3.28
| 3.24
| 3.26
|
|
| ###
| ###
| 0.2 |
2013-Sep-16 Mon
| 3.26
| 3.27
| 3.22
| 3.24
| 98,585
| ###
| ###
| ###
| ### |
2013-Sep-13 Fri
| 3.25
| 3.28
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2013-Sep-12 Thu
| 3.27
| ###
| 3.25
| 3.25
| 326,024
| 529,789
| ###
| ###
| 0.2 |
2013-Sep-11 Wed
| ###
| ###
| 3.25
| 3.27
|
|
| 15.1
| 15.1
| ### |
2013-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2013-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2013-Sep-06 Fri
| ###
| ###
| ###
| ###
| 206,082
| 0
| 75.4
| 75.4
| 0.0 |
2013-Sep-05 Thu
| ###
| 3.4
| ###
| ###
| 194,747
| ###
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2013-Sep-03 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-02 Mon
| ###
| 3.42
| ###
| 3.4
|
|
| 77.9
| 77.9
| 0.2 |
2013-Aug-30 Fri
| 3.43
| 3.43
| ###
| ###
| 129,541
| ###
| ###
| ###
| 0.0 |
2013-Aug-29 Thu
| 3.46
| 3.49
| ###
| 3.41
| 479,689
| 837,057
| ###
| ###
| ### |
2013-Aug-28 Wed
| 3.45
| 3.53
| 3.43
| 3.46
|
|
| 73.2
| 73.2
| 0.2 |
2013-Aug-27 Tue
| 3.43
| 3.49
| 3.4
| 3.47
|
|
| ###
| ###
| 0.2 |
2013-Aug-26 Mon
| ###
| 3.45
| ###
| 3.42
| 727,043
| 1,254,149
| ###
| ###
| 0.2 |
2013-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-22 Thu
| ###
| ###
| ###
| ###
| 1,155,772
| 0
| ###
| ###
| 0.0 |
2013-Aug-21 Wed
| ###
| ###
| ###
| ###
| 127,242
| 0
| ###
| ###
| 0.0 |
2013-Aug-20 Tue
| ###
| ###
| ###
| ###
| 214,680
| 0
| ###
| ###
| 0.0 |
2013-Aug-19 Mon
| ###
| ###
| ###
| ###
| 113,582
| 0
| 70.3
| 70.3
| 0.0 |
2013-Aug-16 Fri
| ###
| 3.23
| ###
| ###
| 128,479
| ###
| 21.3
| 21.3
| 0.0 |
2013-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-14 Wed
| 3.2
| 3.24
| 3
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2013-Aug-13 Tue
| ###
| 3.25
| ###
| 3.21
|
|
| 87.4
| 87.4
| ### |
2013-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2013-Aug-09 Fri
| 3.23
| 3.23
| ###
| ###
| 636,384
| ###
| 13.8
| 13.8
| 0.0 |
2013-Aug-08 Thu
| 3.2
| 3.22
| ###
| ###
| 478,322
| ###
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| 3.26
| 3.26
| 3.2
| 3.22
| 129,624
| 418,685
| 33.0
| 33.0
| 0.2 |
2013-Aug-06 Tue
| 3.26
| ###
| 3.23
| 3.23
| 138,685
| 223,976
| 25.7
| 25.7
| ### |
2013-Aug-05 Mon
| 3.2
| 3.28
| 3.2
| 3.26
| 178,824
| 579,389
| 87.5
| 87.5
| 0.2 |
2013-Aug-02 Fri
| 3.25
| 3.26
| 3.21
| 3.22
|
|
| 24.3
| 24.3
| 0.2 |
2013-Aug-01 Thu
| 3.22
| 3.27
| 3.21
| 3.25
| 580,078
| 1,879,452
| 78.6
| 78.6
| 0.2 |
2013-Jul-31 Wed
| 3.2
| 3.27
| ###
| 3.26
|
|
| 82.3
| 82.3
| 0.2 |
2013-Jul-30 Tue
| 3.21
| 3.275
| ###
| 3.2
|
|
| 32.6
| 32.6
| 0.2 |
2013-Jul-29 Mon
| 3.25
| 3.28
| 3.2
| 3.23
| 223,274
| ###
| 28.0
| 28.0
| ### |
2013-Jul-26 Fri
| 3.25
| 3.28
| 3.25
| 3.26
| 60,741
| ###
| 73.5
| 73.5
| 0.2 |
2013-Jul-25 Thu
| ###
| ###
| 3.26
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2013-Jul-24 Wed
| 3.27
| ###
| 3.27
| ###
| 84,224
| ###
| 81.4
| 81.4
| 0.0 |
2013-Jul-23 Tue
| ###
| 3.47
| ###
| ###
| 340,488
| 590,746
| 15.5
| 15.5
| 0.0 |
2013-Jul-22 Mon
| ###
| 3.43
| ###
| 3.43
| 159,729
| ###
| ###
| ###
| 0.2 |
|