End of day Prices (full format), 600 Days for (TRS) THE REJECT SHOP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.22 |
2019-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
| 17,182
| 0
| 17.8
| 17.8
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
| 8,758
| 0
| 20.5
| 20.5
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
| 25,888
| 0
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
| 32,455
| 0
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
| 78,384
| 0
| ###
| ###
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| ###
| ###
| 29,155
| 0
| 80.0
| 80.0
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
| 54,086
| 0
| 80.2
| 80.2
| 0.0 |
2019-Jul-04 Thu
| 2
| 2
| ###
| 2
| 26,170
| 26,170
| 64.0
| 64.0
| 0.1 |
2019-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
| 156,422
| 0
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| 1.83
| ###
| 1.83
| ###
| 72,676
| ###
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| 1.885
| 1.885
| 1.81
| 1.83
|
|
| ###
| ###
| ### |
2019-Jun-27 Thu
| ###
| ###
| 1.85
| 1.885
|
|
| ###
| ###
| 0.1 |
2019-Jun-26 Wed
| 2
| ###
| ###
| ###
| 76,285
| 0
| 12.9
| 12.9
| 0.0 |
2019-Jun-25 Tue
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| 1.955
| ###
| 1.955
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| 2
| ###
| 59,359
| 59,359
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| ###
| ###
| ###
| ###
| 149,446
| 0
| 22.8
| 22.8
| 0.0 |
2019-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
| 17,271
| 0
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
| 31,785
| 0
| 27.6
| 27.6
| 0.0 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
| 36,042
| 0
| 83.6
| 83.6
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 299,727
| 0
| ###
| ###
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-22 Wed
| 2.21
| 2.27
| 2.21
| 2.27
|
|
| ###
| ###
| 0.2 |
2019-May-21 Tue
| 2.25
| 2.26
| 2.21
| 2.22
| 35,285
| ###
| ###
| ###
| 0.2 |
2019-May-20 Mon
| 2.22
| 2.28
| 2.22
| 2.26
|
|
| 85.6
| 85.6
| ### |
2019-May-17 Fri
| 2.2
| 2.27
| 2.2
| 2.27
| 26,451
| ###
| ###
| ###
| 0.2 |
2019-May-16 Thu
| 2.25
| 2.27
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2019-May-15 Wed
| 2.25
| 2.27
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2019-May-14 Tue
| 2.26
| 2.27
| 2.25
| 2.25
| 20,385
| 46,070
| 33.4
| 33.4
| ### |
2019-May-13 Mon
| 2.29
| ###
| 2.28
| 2.28
| 23,252
| ###
| 33.2
| 33.2
| 0.2 |
2019-May-10 Fri
| ###
| ###
| 2.29
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2019-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2019-May-08 Wed
| ###
| ###
| ###
| ###
| 14,979
| 0
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
| 34,343
| 0
| 22.0
| 22.0
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
| 32,950
| 0
| 42.7
| 42.7
| 0.0 |
2019-May-03 Fri
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-02 Thu
| 2.28
| 2.29
| 2.25
| 2.29
|
|
| ###
| ###
| ### |
2019-May-01 Wed
| ###
| ###
| 2.27
| 2.28
|
|
| 26.0
| 26.0
| 0.2 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| ###
| ###
| 16,270
| 0
| 82.1
| 82.1
| 0.0 |
2019-Apr-26 Fri
| ###
| ###
| ###
| ###
| 28,828
| 0
| 84.8
| 84.8
| 0.0 |
2019-Apr-24 Wed
| ###
| 2.4
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2019-Apr-23 Tue
| ###
| ###
| 2.29
| 2.29
| 48,173
| 55,158
| 13.3
| 13.3
| ### |
2019-Apr-18 Thu
| 2.4
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| 2.41
| 2.44
| 2.4
| 2.42
|
|
| 76.1
| 76.1
| 0.2 |
2019-Apr-16 Tue
| 2.45
| 2.45
| 2.41
| 2.42
| 24,244
| ###
| 20.1
| 20.1
| 0.2 |
2019-Apr-15 Mon
| 2.49
| 2.49
| 2.45
| 2.45
|
|
| 20.8
| 20.8
| 0.2 |
2019-Apr-12 Fri
| 2.47
| 2.47
| 2.45
| 2.45
|
|
| 23.1
| 23.1
| 0.2 |
2019-Apr-11 Thu
| 2.47
| 2.5
| 2.45
| 2.47
| 9,152
| 22,651
| ###
| ###
| ### |
2019-Apr-10 Wed
| 2.47
| 2.47
| 2.45
| 2.45
| 12,377
| 30,447
| 26.1
| 26.1
| 0.2 |
2019-Apr-09 Tue
| 2.47
| 2.53
| 2.46
| 2.46
|
|
| 32.4
| 32.4
| 0.2 |
2019-Apr-08 Mon
| 2.48
| 2.49
| 2.46
| 2.46
| 23,850
| 59,028
| ###
| ###
| 0.2 |
2019-Apr-05 Fri
| 2.47
| 2.53
| 2.46
| 2.47
|
|
| 71.8
| 71.8
| ### |
2019-Apr-04 Thu
| 2.51
| 2.53
| 2.46
| 2.46
|
|
| 15.6
| 15.6
| 0.2 |
2019-Apr-03 Wed
| 2.54
| 2.54
| 2.46
| 2.52
|
|
| 24.5
| 24.5
| ### |
2019-Apr-02 Tue
| 2.53
| 2.57
| 2.52
| 2.52
|
|
| 26.3
| 26.3
| ### |
2019-Apr-01 Mon
| 2.58
| ###
| 2.47
| 2.5
|
|
| 11.9
| 11.9
| 0.2 |
2019-Mar-29 Fri
| 2.5
| ###
| 2.5
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2019-Mar-28 Thu
| 2.54
| 2.55
| 2.49
| 2.5
| 19,186
| 48,348
| 14.9
| 14.9
| 0.2 |
2019-Mar-27 Wed
| 2.56
| 2.57
| 2.5
| 2.5
| 10,975
| 27,821
| ###
| ###
| 0.2 |
2019-Mar-26 Tue
| ###
| ###
| 2.52
| 2.56
| 17,782
| ###
| ###
| ###
| 0.2 |
2019-Mar-25 Mon
| 2.57
| ###
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2019-Mar-22 Fri
| 2.47
| ###
| 2.42
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| 2.51
| 2.53
| 2.44
| 2.46
| 49,884
| ###
| 18.9
| 18.9
| 0.2 |
2019-Mar-20 Wed
| ###
| ###
| 2.44
| 2.5
|
|
| ###
| ###
| 0.2 |
2019-Mar-19 Tue
| ###
| ###
| ###
| ###
| 45,779
| 0
| 17.1
| 17.1
| 0.0 |
2019-Mar-18 Mon
| 2.75
| 2.75
| ###
| 2.7
|
|
| 17.4
| 17.4
| 0.2 |
2019-Mar-15 Fri
| ###
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
2019-Mar-14 Thu
| 2.7
| 2.76
| ###
| 2.75
| 70,983
| 97,956
| 84.6
| 84.6
| ### |
2019-Mar-13 Wed
| 2.7
| 2.7
| ###
| 2.7
| 25,926
| ###
| 70.7
| 70.7
| 0.2 |
2019-Mar-12 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| 2.72
| 2.75
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2019-Mar-08 Fri
| ###
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| 2.7
| 2.73
| ###
| ###
| 108,386
| 147,946
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| 2.7
| 2.74
| 2.7
| 2.7
|
|
| 72.5
| 72.5
| 0.2 |
2019-Mar-04 Mon
| 2.7
| 2.71
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2019-Mar-01 Fri
| 2.7
| 2.71
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2019-Feb-28 Thu
| 2.7
| 2.71
| 2.7
| 2.71
| 253,728
| ###
| ###
| ###
| ### |
2019-Feb-27 Wed
| 2.7
| 2.71
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2019-Feb-26 Tue
| 2.74
| 2.74
| 2.7
| 2.72
| 146,147
| ###
| 29.8
| 29.8
| 0.2 |
2019-Feb-25 Mon
| 2.72
| 2.75
| 2.72
| 2.75
| 88,172
| 241,150
| 78.7
| 78.7
| ### |
2019-Feb-22 Fri
| 2.7
| 2.74
| 2.7
| 2.72
| 69,974
| 190,329
| 70.9
| 70.9
| 0.2 |
2019-Feb-21 Thu
| 2.73
| 2.73
| 2.7
| 2.7
| 113,674
| 308,624
| 24.4
| 24.4
| 0.2 |
2019-Feb-20 Wed
| 2.75
| 2.76
| 2.72
| 2.72
| 222,149
| 608,688
| 24.8
| 24.8
| 0.2 |
2019-Feb-19 Tue
| 2.74
| 2.78
| 2.73
| 2.75
| 161,954
| 446,183
| ###
| ###
| ### |
2019-Feb-18 Mon
| 2.76
| 2.76
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2019-Feb-15 Fri
| 2.73
| 2.76
| 2.73
| 2.76
| 50,873
| 139,646
| ###
| ###
| 0.2 |
2019-Feb-14 Thu
| 2.75
| 2.76
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2019-Feb-13 Wed
| 2.75
| 2.76
| 2.72
| 2.75
|
|
| 68.2
| 68.2
| ### |
2019-Feb-11 Mon
| 2.73
| 2.75
| 2.72
| 2.75
| 32,720
| 89,489
| ###
| ###
| ### |
2019-Feb-08 Fri
| 2.72
| 2.75
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2019-Feb-07 Thu
| 2.73
| 2.74
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2019-Feb-06 Wed
| 2.76
| 2.76
| 2.7
| 2.71
|
|
| 17.7
| 17.7
| ### |
2019-Feb-04 Mon
| 2.77
| 2.79
| 2.75
| 2.76
|
|
| 30.4
| 30.4
| 0.2 |
2019-Feb-01 Fri
| 2.78
| 2.78
| 2.75
| 2.76
|
|
| 26.5
| 26.5
| 0.2 |
2019-Jan-31 Thu
| 2.76
| 2.79
| 2.76
| 2.77
| 52,589
| ###
| 74.2
| 74.2
| 0.2 |
2019-Jan-30 Wed
| 2.78
| 2.8
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2019-Jan-29 Tue
| 2.79
| 2.8
| 2.78
| 2.79
|
|
| 75.5
| 75.5
| ### |
2019-Jan-25 Fri
| 2.77
| 2.8
| 2.76
| 2.8
| 24,049
| 66,856
| 77.0
| 77.0
| 0.2 |
2019-Jan-10 Thu
| 2.75
| 2.75
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2019-Jan-09 Wed
| 2.75
| 2.77
| 2.74
| 2.74
|
|
| 24.8
| 24.8
| 0.2 |
2019-Jan-04 Fri
| 2.75
| 2.76
| 2.71
| 2.71
| 159,087
| ###
| ###
| ###
| ### |
2019-Jan-03 Thu
| 2.76
| 2.76
| 2.74
| 2.74
|
|
| 24.3
| 24.3
| 0.2 |
2019-Jan-02 Wed
| 2.74
| 2.77
| 2.73
| 2.74
| 83,222
| ###
| ###
| ###
| 0.2 |
2018-Dec-28 Fri
| 2.73
| 2.75
| 2.72
| 2.72
|
|
| 24.9
| 24.9
| 0.2 |
2018-Dec-27 Thu
| 2.73
| 2.75
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2018-Dec-20 Thu
| 2.75
| 2.77
| 2.72
| 2.72
| 342,240
| 939,448
| 34.1
| 34.1
| 0.2 |
2018-Dec-19 Wed
| 2.77
| 2.77
| 2.75
| 2.75
| 364,351
| ###
| ###
| ###
| ### |
2018-Dec-14 Fri
| 2.78
| 2.78
| 2.76
| 2.76
|
|
| 30.8
| 30.8
| 0.2 |
2018-Dec-13 Thu
| 2.76
| 2.79
| 2.76
| 2.79
| 67,025
| ###
| ###
| ###
| ### |
2018-Dec-12 Wed
| 2.76
| 2.78
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2018-Dec-11 Tue
| 2.76
| 2.79
| 2.76
| 2.76
|
|
| 73.3
| 73.3
| 0.2 |
2018-Dec-10 Mon
| 2.78
| 2.79
| 2.75
| 2.76
|
|
| 47.0
| 47.0
| 0.2 |
2018-Dec-07 Fri
| 2.76
| 2.78
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
2018-Dec-06 Thu
| 2.79
| 2.8
| 2.77
| 2.77
| 43,554
| ###
| 33.4
| 33.4
| 0.2 |
2018-Dec-05 Wed
| 2.78
| 2.79
| 2.76
| 2.79
|
|
| 70.9
| 70.9
| ### |
2018-Dec-04 Tue
| 2.81
| 2.81
| 2.77
| 2.77
| 120,159
| 335,243
| ###
| ###
| 0.2 |
2018-Dec-03 Mon
| 2.88
| ###
| 2.78
| 2.81
|
|
| 14.4
| 14.4
| ### |
2018-Nov-30 Fri
| 2.79
| 2.88
| 2.78
| 2.88
|
|
| ###
| ###
| 0.2 |
2018-Nov-29 Thu
| 2.76
| 2.79
| 2.76
| 2.77
|
|
| 72.0
| 72.0
| 0.2 |
2018-Nov-13 Tue
| ###
| ###
| 2.21
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
| 571,078
| 0
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
| 413,341
| 0
| 16.1
| 16.1
| 0.0 |
2018-Nov-06 Tue
| ###
| 2.2
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2018-Nov-05 Mon
| 2.2
| 2.2
| ###
| ###
| 454,274
| ###
| 33.8
| 33.8
| 0.0 |
2018-Nov-02 Fri
| 2.25
| 2.25
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2018-Nov-01 Thu
| 2.22
| 2.25
| 2.2
| 2.24
|
|
| 71.7
| 71.7
| ### |
2018-Oct-31 Wed
| 2.25
| 2.25
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2018-Oct-30 Tue
| 2.28
| ###
| 2.22
| 2.22
| 260,248
| 288,875
| 13.6
| 13.6
| 0.2 |
2018-Oct-29 Mon
| ###
| ###
| 2.26
| 2.28
| 235,742
| 266,388
| 29.2
| 29.2
| 0.2 |
2018-Oct-26 Fri
| ###
| 2.42
| 2.26
| 2.26
| 273,450
| 639,873
| 15.9
| 15.9
| ### |
2018-Oct-25 Thu
| 2.43
| 2.44
| ###
| ###
| 392,423
| 478,756
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 2.5
| 2.53
| 2.43
| 2.46
|
|
| ###
| ###
| 0.2 |
2018-Oct-23 Tue
| ###
| ###
| 2.51
| 2.51
| 472,884
| ###
| ###
| ###
| ### |
2018-Oct-22 Mon
| 2.47
| ###
| 2.45
| 2.59
| 620,252
| ###
| ###
| ###
| 0.2 |
2018-Oct-19 Fri
| ###
| ###
| 2.44
| 2.46
|
|
| ###
| ###
| 0.2 |
2018-Oct-18 Thu
| 2.78
| 2.85
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2018-Oct-17 Wed
| 2.56
| ###
| 2.5
| 2.73
| 3,464,982
| 4,331,227
| 94.5
| 94.5
| ### |
2018-Oct-16 Tue
| 4.45
| 4.58
| 4.44
| 4.47
| 48,450
| ###
| 70.1
| 70.1
| ### |
2018-Oct-15 Mon
| 4.54
| ###
| 4.43
| 4.43
| 54,174
| ###
| 19.5
| 19.5
| ### |
2018-Oct-12 Fri
| 4.7
| 4.7
| 4.5
| 4.5
| 99,082
| 455,777
| ###
| ###
| ### |
2018-Oct-11 Thu
| 4.73
| 4.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| 4.8
| 4.8
| ###
| 4.73
| 41,440
| 99,456
| 21.0
| 21.0
| 0.3 |
2018-Oct-09 Tue
| 4.84
| 4.84
| 4.76
| 4.77
| 28,124
| ###
| 29.6
| 29.6
| ### |
2018-Oct-08 Mon
| ###
| ###
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2018-Oct-05 Fri
| 4.89
| ###
| 4.8
| 4.82
| 41,878
| ###
| 19.0
| 19.0
| 0.3 |
2018-Oct-04 Thu
| ###
| ###
| 4.78
| ###
| 74,274
| ###
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| 4.76
| 4.78
| 4.71
| 4.72
| 104,353
| 495,154
| ###
| ###
| 0.3 |
2018-Oct-02 Tue
| ###
| ###
| 4.75
| 4.76
|
|
| ###
| ###
| ### |
2018-Oct-01 Mon
| 4.74
| ###
| 4.7
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2018-Sep-28 Fri
| 4.86
| 4.87
| 4.7
| 4.74
| 65,743
| 314,580
| ###
| ###
| 0.3 |
2018-Sep-27 Thu
| 4.89
| 4.89
| 4.8
| 4.82
| 62,842
| ###
| 18.9
| 18.9
| 0.3 |
2018-Sep-26 Wed
| ###
| ###
| 4.88
| 4.89
|
|
| ###
| ###
| ### |
2018-Sep-25 Tue
| 4.85
| ###
| 4.85
| ###
| 34,073
| 82,627
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| 4.85
| ###
| 134,187
| ###
| 33.5
| 33.5
| 0.0 |
2018-Sep-21 Fri
| ###
| 4.955
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| 4.89
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| 4.88
| 4.89
|
|
| ###
| ###
| ### |
2018-Sep-17 Mon
| ###
| ###
| ###
| ###
| 31,258
| 0
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| ###
| ###
| 114,979
| 0
| 27.7
| 27.7
| 0.0 |
2018-Sep-12 Wed
| 5
| ###
| 4.85
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2018-Sep-07 Fri
| 5
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2018-Sep-06 Thu
| 4.81
| ###
| 4.76
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| 4.81
| 4.81
| 35,122
| ###
| 23.4
| 23.4
| ### |
2018-Sep-04 Tue
| ###
| ###
| 4.82
| ###
| 94,386
| 227,470
| 9.5
| 9.5
| 0.0 |
2018-Sep-03 Mon
| ###
| 5.21
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2018-Aug-31 Fri
| ###
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| 5.2
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| 5.21
| 5.26
| ###
| 5.2
| 55,153
| 145,052
| ###
| ###
| ### |
2018-Aug-28 Tue
| ###
| 5.26
| ###
| 5.22
| 30,873
| ###
| ###
| ###
| 0.4 |
2018-Aug-27 Mon
| 5.26
| 5.28
| 5
| ###
| 82,422
| 423,649
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| 5.4
| 5.54
| 5.24
| 5.24
| 97,144
| ###
| 13.4
| 13.4
| 0.4 |
2018-Aug-23 Thu
| 5.5
| ###
| 5.41
| 5.41
|
|
| ###
| ###
| ### |
2018-Aug-22 Wed
| 5.59
| 5.73
| 5.4
| 5.42
|
|
| 12.4
| 12.4
| 0.4 |
2018-Aug-21 Tue
| 5.78
| 5.85
| 5.75
| 5.8
|
|
| ###
| ###
| 0.4 |
2018-Aug-20 Mon
| 5.77
| 5.82
| 5.77
| 5.78
|
|
| ###
| ###
| 0.4 |
2018-Aug-17 Fri
| 5.82
| 5.84
| 5.72
| 5.75
| 19,741
| ###
| 21.7
| 21.7
| ### |
2018-Aug-16 Thu
| 5.75
| 5.84
| 5.72
| 5.73
| 15,588
| ###
| ###
| ###
| ### |
2018-Aug-15 Wed
| 5.71
| 5.82
| 5.71
| 5.75
|
|
| 77.5
| 77.5
| ### |
2018-Aug-14 Tue
| ###
| 5.81
| ###
| 5.72
|
|
| 73.4
| 73.4
| 0.4 |
2018-Aug-13 Mon
| ###
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| ###
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| ###
| 5.76
| ###
| ###
| 42,175
| ###
| 28.6
| 28.6
| 0.0 |
2018-Aug-08 Wed
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| 5.7
| 5.81
| ###
| 5.81
| 15,823
| ###
| 86.7
| 86.7
| ### |
2018-Aug-03 Fri
| 5.8
| ###
| ###
| ###
| 66,857
| 0
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| 5.79
| 5.79
| 5.79
| 5.79
| 4
| 23
| ###
| ###
| ### |
2018-Aug-01 Wed
| 5.56
| 5.75
| 5.53
| ###
| 43,654
| ###
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 5.59
| 5.59
| 5.52
| 5.59
| 21,882
| 121,554
| 72.8
| 72.8
| ### |
2018-Jul-30 Mon
| 5.57
| ###
| 5.51
| 5.59
| 17,845
| ###
| 75.5
| 75.5
| ### |
2018-Jul-27 Fri
| 5.8
| ###
| 5.52
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2018-Jul-26 Thu
| 5.85
| ###
| 5.78
| 5.87
|
|
| ###
| ###
| ### |
2018-Jul-25 Wed
| 5.74
| ###
| ###
| 5.87
|
|
| ###
| ###
| ### |
2018-Jul-24 Tue
| 5.73
| 5.74
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2018-Jul-23 Mon
| 5.75
| 5.75
| ###
| 5.7
| 37,686
| 108,347
| 31.2
| 31.2
| 0.4 |
2018-Jul-20 Fri
| 5.8
| 5.8
| ###
| 5.75
|
|
| ###
| ###
| ### |
2018-Jul-19 Thu
| 5.76
| ###
| ###
| 5.77
| 43,721
| 0
| 72.5
| 72.5
| 0.4 |
2018-Jul-18 Wed
| 5.73
| 5.75
| ###
| ###
| 45,258
| ###
| 24.9
| 24.9
| 0.0 |
2018-Jul-17 Tue
| 5.74
| 5.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| 5.7
| 5.8
| 5.55
| ###
| 31,141
| 176,725
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| 5.77
| ###
| 5.71
|
|
| 81.3
| 81.3
| 0.4 |
2018-Jul-12 Thu
| ###
| 5.7
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2018-Jul-11 Wed
| 5.7
| 5.7
| 5.58
| ###
| 17,151
| ###
| 40.4
| 40.4
| 0.0 |
2018-Jul-10 Tue
| ###
| 5.7
| 5.53
| 5.7
| 42,289
| 237,452
| 86.5
| 86.5
| 0.4 |
2018-Jul-09 Mon
| 5.55
| ###
| 5.51
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2018-Jul-06 Fri
| 5.5
| 5.55
| 5.47
| 5.55
|
|
| ###
| ###
| ### |
2018-Jul-05 Thu
| 5.45
| 5.52
| 5.41
| 5.5
| 526,273
| 2,876,081
| ###
| ###
| 0.4 |
2018-Jul-04 Wed
| 5.52
| 5.58
| ###
| 5.46
|
|
| 28.5
| 28.5
| ### |
2018-Jul-03 Tue
| ###
| 5.72
| 5.51
| 5.52
|
|
| ###
| ###
| 0.4 |
2018-Jul-02 Mon
| 5.7
| 5.73
| 5.55
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2018-Jun-29 Fri
| ###
| 5.82
| 5.54
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2018-Jun-28 Thu
| 5.59
| 5.78
| 5.51
| 5.54
|
|
| ###
| ###
| 0.4 |
2018-Jun-27 Wed
| 5.71
| 5.72
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2018-Jun-26 Tue
| 5.7
| 5.79
| 5.56
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| 5.71
| 5.71
|
|
| 4.7
| 4.7
| 0.4 |
2018-Jun-22 Fri
| 5.8
| ###
| 5.75
| ###
| 130,473
| ###
| 95.5
| 95.5
| 0.0 |
2018-Jun-21 Thu
| 5.54
| 5.82
| 5.52
| 5.78
| 27,627
| 156,645
| 92.1
| 92.1
| 0.4 |
2018-Jun-20 Wed
| 5.5
| ###
| 5.47
| 5.57
|
|
| 80.6
| 80.6
| 0.4 |
2018-Jun-19 Tue
| 5.5
| 5.55
| ###
| 5.5
| 446,585
| 1,239,273
| ###
| ###
| 0.4 |
2018-Jun-18 Mon
| 5.5
| ###
| 5.46
| 5.5
| 70,827
| 193,357
| 73.6
| 73.6
| 0.4 |
2018-Jun-15 Fri
| 5.5
| 5.7
| 5.5
| 5.5
| 81,056
| ###
| ###
| ###
| 0.4 |
2018-Jun-14 Thu
| ###
| ###
| ###
| 5.54
| 130,520
| 0
| ###
| ###
| 0.4 |
2018-Jun-13 Wed
| ###
| ###
| 5.27
| 5.5
|
|
| ###
| ###
| 0.4 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| 5.88
| 5.89
| 71,977
| ###
| 24.2
| 24.2
| ### |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
| 104,782
| 0
| 15.2
| 15.2
| 0.0 |
2018-Jun-06 Wed
| 6.55
| 6.55
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2018-Jun-05 Tue
| 6.56
| ###
| 6.51
| 6.55
| 13,284
| ###
| ###
| ###
| 0.5 |
2018-Jun-04 Mon
| 6.51
| 6.58
| 6.45
| 6.58
|
|
| 78.9
| 78.9
| 0.5 |
2018-Jun-01 Fri
| 6.54
| ###
| 6.54
| 6.55
| 9,944
| ###
| 71.0
| 71.0
| 0.5 |
2018-May-31 Thu
| 6.54
| ###
| 6.54
| ###
| 23,621
| 77,240
| 78.7
| 78.7
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| 6.55
|
|
| 19.4
| 19.4
| 0.5 |
2018-May-29 Tue
| 6.55
| 6.75
| 6.54
| 6.75
| 8,822
| 58,622
| 91.2
| 91.2
| 0.5 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
| 33,875
| 0
| ###
| ###
| 0.0 |
2018-May-25 Fri
| 6.57
| ###
| 6.57
| ###
| 19,274
| ###
| 76.9
| 76.9
| 0.0 |
2018-May-24 Thu
| 6.57
| ###
| 6.54
| 6.59
|
|
| ###
| ###
| ### |
2018-May-23 Wed
| 6.55
| 6.59
| ###
| 6.57
| 32,475
| ###
| 75.3
| 75.3
| ### |
2018-May-22 Tue
| ###
| ###
| 6.52
| 6.55
|
|
| 32.5
| 32.5
| 0.5 |
2018-May-21 Mon
| 6.8
| 6.8
| 6.55
| 6.56
| 22,584
| 150,748
| ###
| ###
| 0.5 |
2018-May-18 Fri
| ###
| ###
| 6.81
| 6.85
| 19,244
| 65,525
| ###
| ###
| ### |
2018-May-17 Thu
| 6.81
| ###
| 6.81
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2018-May-16 Wed
| 6.5
| ###
| 6.5
| 6.86
|
|
| 95.4
| 95.4
| 0.5 |
2018-May-15 Tue
| 6.55
| ###
| 6.51
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2018-May-14 Mon
| 6.55
| 6.56
| 6.5
| 6.52
|
|
| 31.1
| 31.1
| 0.5 |
2018-May-11 Fri
| 6.42
| ###
| 6.42
| 6.57
|
|
| ###
| ###
| ### |
2018-May-10 Thu
| ###
| 6.54
| ###
| 6.47
|
|
| ###
| ###
| 0.5 |
2018-May-09 Wed
| 6.55
| 6.56
| 6.29
| 6.4
|
|
| ###
| ###
| 0.5 |
2018-May-08 Tue
| 6.74
| 6.86
| 6.57
| 6.57
| 111,647
| ###
| ###
| ###
| ### |
2018-May-07 Mon
| ###
| ###
| 6.77
| 6.77
| 64,877
| ###
| 18.9
| 18.9
| ### |
2018-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2018-May-03 Thu
| ###
| ###
| ###
| ###
| 286,579
| 0
| ###
| ###
| 0.0 |
2018-May-02 Wed
| 7.21
| ###
| ###
| ###
| 125,276
| 0
| 14.0
| 14.0
| 0.0 |
2018-May-01 Tue
| ###
| ###
| 7.23
| ###
| 73,855
| 266,985
| 30.4
| 30.4
| 0.0 |
2018-Apr-30 Mon
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| 7.48
| 7.48
| ###
| 7.4
| 125,256
| 468,457
| ###
| ###
| 0.5 |
2018-Apr-26 Thu
| 7.5
| 7.51
| 7.41
| 7.47
| 92,742
| 691,855
| 32.2
| 32.2
| ### |
2018-Apr-24 Tue
| ###
| ###
| 7.41
| 7.5
|
|
| 24.2
| 24.2
| 0.5 |
2018-Apr-23 Mon
| 7.5
| ###
| 7.46
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2018-Apr-20 Fri
| ###
| ###
| ###
| 7.44
|
|
| 10.7
| 10.7
| ### |
2018-Apr-19 Thu
| ###
| 7.71
| 7.54
| 7.56
| 39,923
| ###
| ###
| ###
| 0.5 |
2018-Apr-18 Wed
| 7.5
| 7.71
| 7.5
| ###
| 86,671
| ###
| 81.6
| 81.6
| 0.0 |
2018-Apr-17 Tue
| 7.51
| 7.78
| 7.48
| 7.52
|
|
| 71.5
| 71.5
| 0.5 |
2018-Apr-16 Mon
| ###
| 7.7
| 7.51
| 7.58
|
|
| 25.6
| 25.6
| ### |
2018-Apr-13 Fri
| 7.76
| ###
| 7.72
| 7.8
|
|
| ###
| ###
| 0.6 |
2018-Apr-12 Thu
| ###
| ###
| 7.7
| 7.75
| 230,444
| ###
| 6.4
| 6.4
| ### |
2018-Apr-11 Wed
| ###
| ###
| ###
| 8.26
|
|
| ###
| ###
| 0.6 |
2018-Apr-10 Tue
| ###
| ###
| ###
| ###
| 148,382
| 0
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| 7.54
| 7.8
| 7.455
| 7.78
|
|
| ###
| ###
| 0.6 |
2018-Apr-05 Thu
| 7.79
| 7.79
| ###
| ###
| 133,821
| ###
| 6.3
| 6.3
| 0.0 |
2018-Apr-04 Wed
| ###
| 7.8
| 7.55
| 7.78
| 81,550
| ###
| 88.1
| 88.1
| 0.6 |
2018-Apr-03 Tue
| ###
| ###
| 7.51
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 7.44
| ###
| 7.44
| 7.56
|
|
| 83.1
| 83.1
| 0.5 |
2018-Mar-28 Wed
| 7.5
| 7.54
| 7.4
| 7.45
| 109,746
| ###
| 33.9
| 33.9
| 0.5 |
2018-Mar-27 Tue
| ###
| ###
| 7.4
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2018-Mar-26 Mon
| 7.45
| ###
| ###
| 7.58
| 95,647
| 0
| ###
| ###
| ### |
2018-Mar-23 Fri
| 7.73
| 7.77
| ###
| ###
| 82,384
| ###
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| ###
| 7.84
| ###
| 7.81
|
|
| ###
| ###
| 0.6 |
2018-Mar-21 Wed
| 7.76
| 7.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| 7.86
| 7.54
| 7.76
|
|
| ###
| ###
| 0.6 |
2018-Mar-19 Mon
| 7.55
| 7.7
| 7.46
| ###
| 90,384
| ###
| 82.9
| 82.9
| 0.0 |
2018-Mar-16 Fri
| 7.54
| 7.78
| ###
| 7.54
|
|
| 65.3
| 65.3
| 0.5 |
2018-Mar-15 Thu
| 7.51
| ###
| ###
| 7.47
| 99,781
| 0
| 29.3
| 29.3
| ### |
2018-Mar-14 Wed
| 7.47
| ###
| 7.4
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| 7.45
| 7.5
| ###
| 7.42
| 229,772
| 861,645
| 37.3
| 37.3
| 0.5 |
2018-Mar-12 Mon
| 7.45
| 7.59
| 7.45
| 7.45
|
|
| 72.1
| 72.1
| 0.5 |
2018-Mar-09 Fri
| 7.71
| ###
| ###
| 7.45
|
|
| 10.2
| 10.2
| 0.5 |
2018-Mar-08 Thu
| ###
| 7.74
| 7.59
| 7.74
|
|
| 81.8
| 81.8
| 0.6 |
2018-Mar-07 Wed
| 7.27
| 7.58
| 7.25
| 7.58
|
|
| ###
| ###
| ### |
2018-Mar-06 Tue
| 7.24
| ###
| ###
| 7.24
|
|
| 68.9
| 68.9
| 0.5 |
2018-Mar-05 Mon
| ###
| 7.24
| ###
| 7.24
| 197,550
| ###
| ###
| ###
| 0.5 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
| 168,476
| 0
| 80.6
| 80.6
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| 6.84
| ###
| 91,186
| 311,856
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| 6.77
| ###
| 106,146
| ###
| 76.5
| 76.5
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| 6.7
| 6.78
|
|
| ###
| ###
| 0.5 |
2018-Feb-26 Mon
| 6.8
| ###
| 6.8
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| 6.76
| 6.78
| 162,827
| 550,355
| 12.8
| 12.8
| 0.5 |
2018-Feb-22 Thu
| ###
| ###
| 6.58
| 6.88
|
|
| 89.4
| 89.4
| ### |
2018-Feb-21 Wed
| ###
| 6.7
| ###
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
| 84,255
| 0
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2018-Feb-16 Fri
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
| 24,245
| 0
| 63.1
| 63.1
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2018-Feb-13 Tue
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| ###
| ###
| 80,840
| 0
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| 6.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| 6.25
| 6.49
| 6.25
| 6.4
| 98,975
| 630,470
| ###
| ###
| 0.5 |
2018-Feb-07 Wed
| ###
| ###
| ###
| 6.29
|
|
| ###
| ###
| ### |
2018-Feb-06 Tue
| ###
| ###
| 5.74
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2018-Feb-05 Mon
| 6.2
| ###
| ###
| ###
| 132,026
| 0
| 52.7
| 52.7
| 0.0 |
2018-Feb-02 Fri
| ###
| 6.49
| ###
| ###
| 97,220
| 315,478
| 67.1
| 67.1
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 6.21
| 6.24
| ###
| ###
| 58,976
| ###
| 26.9
| 26.9
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| 6.2
| 6.28
| 60,854
| 188,647
| 38.5
| 38.5
| 0.4 |
2018-Jan-29 Mon
| 6.4
| 6.4
| ###
| ###
| 25,785
| ###
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| 6.23
| ###
| 6.23
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2018-Jan-24 Wed
| 6.2
| 6.26
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2018-Jan-23 Tue
| 6.4
| 6.42
| 6.21
| 6.23
|
|
| ###
| ###
| 0.4 |
2018-Jan-22 Mon
| ###
| 6.41
| ###
| 6.4
| 136,358
| 437,027
| 96.2
| 96.2
| 0.5 |
2018-Jan-19 Fri
| ###
| ###
| 6
| ###
| 27,549
| 82,647
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2018-Jan-17 Wed
| ###
| 6.23
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2018-Jan-16 Tue
| 6.29
| 6.29
| ###
| ###
| 53,379
| 167,876
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| 6.27
| 6.44
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2018-Jan-12 Fri
| ###
| 6.27
| ###
| 6.27
| 95,675
| 299,941
| 82.9
| 82.9
| 0.4 |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-29 Fri
| 5.56
| ###
| 5.53
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2017-Dec-28 Thu
| 5.59
| ###
| 5.52
| 5.55
|
|
| ###
| ###
| ### |
2017-Dec-27 Wed
| 5.47
| ###
| 5.47
| 5.59
|
|
| ###
| ###
| ### |
2017-Dec-22 Fri
| 5.44
| 5.47
| ###
| 5.45
|
|
| 68.2
| 68.2
| ### |
2017-Dec-21 Thu
| 5.4
| 5.45
| ###
| 5.42
| 86,044
| ###
| ###
| ###
| 0.4 |
2017-Dec-20 Wed
| ###
| 5.48
| ###
| ###
| 108,055
| 296,070
| 63.4
| 63.4
| 0.0 |
2017-Dec-19 Tue
| 5.42
| 5.42
| 5.24
| 5.4
| 177,177
| 944,353
| 31.4
| 31.4
| 0.4 |
2017-Dec-18 Mon
| 5.41
| 5.45
| 5.375
| 5.42
|
|
| 67.9
| 67.9
| 0.4 |
2017-Dec-15 Fri
| 5.45
| 5.45
| ###
| 5.4
| 257,549
| 701,821
| ###
| ###
| 0.4 |
2017-Dec-08 Fri
| 5.45
| 5.5
| 5.4
| 5.5
|
|
| 75.4
| 75.4
| 0.4 |
2017-Dec-07 Thu
| 5.55
| 5.55
| 5.42
| 5.5
|
|
| 27.0
| 27.0
| 0.4 |
2017-Dec-06 Wed
| 5.55
| ###
| 5.46
| 5.5
|
|
| ###
| ###
| 0.4 |
2017-Dec-05 Tue
| 5.43
| 5.58
| ###
| 5.51
|
|
| ###
| ###
| ### |
2017-Dec-04 Mon
| 5.26
| 5.48
| 5.26
| 5.43
|
|
| ###
| ###
| 0.4 |
2017-Dec-01 Fri
| 5.28
| ###
| ###
| 5.29
|
|
| 69.3
| 69.3
| 0.4 |
2017-Nov-30 Thu
| 5.21
| ###
| ###
| 5.27
| 141,977
| 0
| 79.3
| 79.3
| ### |
2017-Nov-29 Wed
| ###
| 5.25
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| 5.24
| 5.24
| ###
| ###
| 69,548
| ###
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| ###
| 5.2
| 85,589
| 0
| 15.0
| 15.0
| ### |
2017-Nov-23 Thu
| 5.45
| 5.45
| ###
| ###
| 62,179
| ###
| 26.7
| 26.7
| 0.0 |
2017-Nov-22 Wed
| 5.24
| 5.5
| 5.24
| 5.45
|
|
| ###
| ###
| ### |
2017-Nov-21 Tue
| ###
| ###
| 5.21
| 5.26
| 71,976
| ###
| ###
| ###
| 0.4 |
2017-Nov-20 Mon
| 5.58
| 5.59
| ###
| ###
| 32,322
| ###
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| 5.45
| 5.59
|
|
| 24.7
| 24.7
| ### |
2017-Nov-16 Thu
| 5.73
| 5.73
| ###
| ###
| 74,780
| 214,244
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| 5.73
| ###
| 5.71
| 137,547
| 394,072
| 78.3
| 78.3
| 0.4 |
2017-Nov-14 Tue
| 5.71
| 5.71
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| ###
| 5.73
| ###
| 5.73
|
|
| ###
| ###
| ### |
2017-Nov-10 Fri
| ###
| 5.27
| ###
| 5.25
| 275,285
| 725,375
| ###
| ###
| 0.4 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
| 205,423
| 0
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| 4.76
| ###
| 287,445
| ###
| 76.3
| 76.3
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| 4.83
| 4.88
|
|
| 25.4
| 25.4
| 0.3 |
2017-Nov-06 Mon
| 4.72
| ###
| ###
| ###
| 126,784
| 0
| 88.1
| 88.1
| 0.0 |
2017-Nov-03 Fri
| 4.75
| 4.77
| ###
| 4.75
|
|
| ###
| ###
| ### |
2017-Nov-02 Thu
| ###
| 4.77
| 4.585
| 4.77
| 59,281
| 277,286
| 83.1
| 83.1
| ### |
2017-Nov-01 Wed
| ###
| ###
| ###
| ###
| 49,751
| 0
| 72.1
| 72.1
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
| 73,286
| 0
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| 4.51
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2017-Oct-27 Fri
| 4.53
| ###
| 4.46
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2017-Oct-26 Thu
| ###
| 4.545
| ###
| 4.54
| 169,741
| ###
| ###
| ###
| 0.3 |
2017-Oct-25 Wed
| ###
| 4.42
| ###
| 4.4
| 74,728
| 165,148
| 82.3
| 82.3
| 0.3 |
2017-Oct-24 Tue
| 4.21
| ###
| 4.2
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2017-Oct-23 Mon
| 4.26
| 4.27
| ###
| 4.2
|
|
| 26.2
| 26.2
| ### |
2017-Oct-20 Fri
| 4.46
| 4.49
| 4.26
| 4.26
| 115,351
| ###
| 7.6
| 7.6
| 0.3 |
2017-Oct-19 Thu
| 4.57
| 4.57
| ###
| 4.46
| 74,440
| ###
| ###
| ###
| 0.3 |
2017-Oct-18 Wed
| ###
| 4.55
| 4.29
| 4.55
|
|
| 92.9
| 92.9
| 0.3 |
2017-Oct-17 Tue
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| ###
| 4.4
| ###
| ###
| 41,722
| 91,788
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| 4.42
| ###
| ###
| 71,650
| 158,346
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| 4.4
| ###
| ###
| 74,146
| 163,121
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| ###
| 4.45
| 4.25
| 4.4
| 176,747
| 768,849
| ###
| ###
| 0.3 |
2017-Oct-09 Mon
| ###
| 4.28
| ###
| 4.25
| 108,149
| ###
| 92.2
| 92.2
| ### |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
| 32,586
| 0
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| 4
| 4
| 43,540
| 87,080
| ###
| ###
| 0.3 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
| 48,420
| 0
| 83.8
| 83.8
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
| 226,541
| 0
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| 4
| ###
| ###
| ###
| 51,856
| 0
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
| 56,251
| 0
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| 4
| ###
| 3.875
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| ###
| 4
|
|
| 20.6
| 20.6
| 0.3 |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| 4.23
| 4.23
| ###
| ###
| 79,726
| 168,620
| 16.9
| 16.9
| 0.0 |
2017-Sep-15 Fri
| 4.2
| 4.4
| 4.2
| 4.2
| 458,784
| 1,972,771
| ###
| ###
| ### |
2017-Sep-14 Thu
| 4.27
| 4.27
| ###
| 4.21
| 50,276
| ###
| ###
| ###
| ### |
2017-Sep-13 Wed
| 4.25
| 4.27
| 4.21
| 4.23
| 34,329
| 145,554
| 32.2
| 32.2
| 0.3 |
2017-Sep-12 Tue
| 4.25
| 4.29
| ###
| 4.25
|
|
| 69.9
| 69.9
| ### |
2017-Sep-11 Mon
| ###
| ###
| 4.23
| 4.25
| 82,882
| ###
| 11.1
| 11.1
| ### |
2017-Sep-08 Fri
| ###
| 4.44
| ###
| 4.4
|
|
| 79.8
| 79.8
| 0.3 |
2017-Sep-07 Thu
| 4.21
| 4.44
| 4.21
| 4.44
|
|
| ###
| ###
| 0.3 |
2017-Sep-06 Wed
| ###
| 4.25
| ###
| 4.2
| 80,523
| ###
| 78.3
| 78.3
| ### |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| 4.26
| 4.26
| ###
| ###
| 153,124
| 326,154
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| 4.27
| 194,880
| 0
| ###
| ###
| ### |
2017-Aug-30 Wed
| ###
| 4.175
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| ###
| ###
| 95,757
| 0
| 73.9
| 73.9
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2017-Aug-25 Fri
| 4
| ###
| ###
| ###
| 174,321
| 0
| 86.7
| 86.7
| 0.0 |
2017-Aug-24 Thu
| ###
| ###
| ###
| 4
| 231,589
| 0
| 15.2
| 15.2
| 0.3 |
2017-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| 4.54
| 4.54
| ###
| 4.4
|
|
| 11.8
| 11.8
| 0.3 |
2017-Aug-21 Mon
| ###
| ###
| 4.42
| 4.5
|
|
| 12.3
| 12.3
| ### |
2017-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| 4.56
| ###
| 78,185
| ###
| 79.0
| 79.0
| 0.0 |
2017-Aug-16 Wed
| 4.53
| ###
| 4.5
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| 4.51
| 4.55
| 50,654
| 114,224
| 13.0
| 13.0
| 0.3 |
2017-Aug-14 Mon
| 4.53
| 4.7
| 4.5
| ###
| 74,187
| ###
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| 4.51
| 4.56
| 4.44
| 4.5
|
|
| ###
| ###
| ### |
2017-Aug-10 Thu
| 4.53
| ###
| 4.52
| 4.54
| 70,645
| 159,657
| ###
| ###
| 0.3 |
2017-Aug-09 Wed
| 4.51
| 4.58
| 4.48
| 4.55
| 42,157
| 190,971
| ###
| ###
| 0.3 |
2017-Aug-08 Tue
| 4.55
| 4.59
| 4.5
| 4.54
|
|
| 41.1
| 41.1
| 0.3 |
2017-Aug-07 Mon
| 4.42
| 4.79
| 4.42
| 4.52
| 158,223
| ###
| ###
| ###
| 0.3 |
2017-Aug-04 Fri
| 4.8
| 4.8
| ###
| 4.43
| 249,385
| 598,524
| 2.6
| 2.6
| ### |
2017-Aug-03 Thu
| 4.86
| 4.89
| 4.75
| 4.77
| 64,049
| ###
| ###
| ###
| ### |
2017-Aug-02 Wed
| 4.82
| ###
| 4.82
| 4.89
|
|
| 86.4
| 86.4
| ### |
2017-Aug-01 Tue
| ###
| ###
| 4.8
| 4.84
|
|
| ###
| ###
| 0.3 |
2017-Jul-31 Mon
| 4.87
| ###
| 4.87
| 4.89
| 176,151
| 428,927
| ###
| ###
| ### |
2017-Jul-28 Fri
| ###
| 5
| 4.81
| 4.84
|
|
| ###
| ###
| 0.3 |
2017-Jul-27 Thu
| 4.86
| ###
| 4.83
| 5
|
|
| ###
| ###
| 0.4 |
2017-Jul-26 Wed
| 4.85
| 4.87
| 4.77
| 4.8
| 83,952
| 404,648
| ###
| ###
| 0.3 |
2017-Jul-25 Tue
| 4.74
| 4.85
| 4.74
| 4.79
|
|
| 80.6
| 80.6
| 0.3 |
2017-Jul-24 Mon
| ###
| 4.74
| 4.58
| 4.72
| 96,343
| 448,958
| ###
| ###
| 0.3 |
2017-Jul-21 Fri
| ###
| ###
| 4.56
| ###
| 74,085
| ###
| 23.6
| 23.6
| 0.0 |
2017-Jul-20 Thu
| 4.53
| ###
| ###
| ###
| 168,555
| 0
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| 4.7
| 4.7
| 4.51
| 4.56
|
|
| ###
| ###
| 0.3 |
2017-Jul-18 Tue
| ###
| 4.73
| ###
| 4.7
| 53,846
| 127,345
| ###
| ###
| 0.3 |
2017-Jul-17 Mon
| 4.56
| 4.72
| 4.55
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2017-Jul-14 Fri
| 4.58
| 4.84
| 4.54
| 4.55
| 153,955
| 722,048
| ###
| ###
| 0.3 |
2017-Jul-13 Thu
| 4.42
| 4.58
| ###
| 4.55
|
|
| ###
| ###
| 0.3 |
2017-Jul-12 Wed
| 4.43
| 4.45
| ###
| 4.41
|
|
| 33.5
| 33.5
| ### |
2017-Jul-11 Tue
| ###
| 4.43
| ###
| 4.4
| 64,779
| 143,485
| ###
| ###
| 0.3 |
2017-Jul-10 Mon
| 4.29
| 4.48
| 4.29
| ###
| 107,746
| ###
| 86.4
| 86.4
| 0.0 |
2017-Jul-07 Fri
| 4.28
| ###
| 4.21
| 4.28
| 101,953
| ###
| 73.8
| 73.8
| 0.3 |
2017-Jul-06 Thu
| 4.26
| ###
| 4.22
| 4.28
|
|
| 72.7
| 72.7
| 0.3 |
2017-Jul-05 Wed
| 4.26
| 4.28
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2017-Jul-04 Tue
| ###
| 4.29
| ###
| 4.24
| 71,075
| 152,455
| 84.6
| 84.6
| 0.3 |
2017-Jul-03 Mon
| 4.24
| 4.28
| ###
| ###
| 70,342
| ###
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| ###
| ###
| 3.85
| 4
| 160,220
| 308,423
| 84.8
| 84.8
| 0.3 |
2017-Jun-27 Tue
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| 3.78
| ###
| 3.78
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| 3.79
| 3.83
| 3.74
| 3.76
| 86,988
| 329,249
| ###
| ###
| 0.3 |
2017-Jun-22 Thu
| 3.89
| ###
| 3.71
| 3.79
| 203,429
| ###
| ###
| ###
| ### |
2017-Jun-21 Wed
| ###
| ###
| 3.88
| ###
| 91,389
| ###
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| 3.88
| ###
| 3.88
| ###
| 179,644
| ###
| ###
| ###
| 0.0 |
2017-Jun-19 Mon
| ###
| ###
| 3.85
| 3.87
|
|
| ###
| ###
| ### |
2017-Jun-16 Fri
| ###
| ###
| 3.82
| 4
|
|
| 85.9
| 85.9
| 0.3 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| 97.1
| 97.1
| 0.0 |
2017-Jun-14 Wed
| 3.59
| ###
| 3.56
| ###
| 116,021
| ###
| 77.6
| 77.6
| 0.0 |
2017-Jun-13 Tue
| 3.5
| ###
| 3.5
| 3.59
| 65,545
| ###
| ###
| ###
| ### |
2017-Jun-09 Fri
| 3.56
| ###
| 3.5
| 3.5
|
|
| 17.0
| 17.0
| 0.3 |
2017-Jun-08 Thu
| ###
| ###
| 3.51
| 3.56
|
|
| ###
| ###
| 0.3 |
2017-Jun-07 Wed
| ###
| 3.7
| 3.5
| 3.58
| 227,627
| 819,457
| ###
| ###
| 0.3 |
2017-Jun-06 Tue
| ###
| 3.71
| ###
| ###
| 106,454
| 197,472
| 34.6
| 34.6
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| ###
| 3.7
| 232,973
| 0
| ###
| ###
| 0.3 |
2017-Jun-02 Fri
| 3.75
| ###
| 3.73
| ###
| 185,853
| ###
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| 3.79
| ###
| ###
| 91,670
| ###
| 83.9
| 83.9
| 0.0 |
2017-May-31 Wed
| ###
| 3.79
| 3.59
| 3.72
| 247,750
| ###
| ###
| ###
| 0.3 |
2017-May-30 Tue
| 3.4
| 3.7
| ###
| 3.7
|
|
| 98.2
| 98.2
| 0.3 |
2017-May-29 Mon
| ###
| 3.45
| 3.28
| 3.42
|
|
| 89.0
| 89.0
| 0.2 |
2017-May-26 Fri
| ###
| ###
| 3.27
| ###
| 209,988
| ###
| 21.6
| 21.6
| 0.0 |
2017-May-25 Thu
| 3.26
| 3.4
| 3.25
| ###
| 349,789
| 1,163,048
| ###
| ###
| 0.0 |
2017-May-24 Wed
| 3.45
| 3.45
| 3.25
| 3.29
| 306,355
| 1,026,289
| ###
| ###
| ### |
2017-May-23 Tue
| 3.44
| 3.455
| 3.41
| 3.42
| 266,553
| 914,943
| ###
| ###
| 0.2 |
2017-May-22 Mon
| 3.5
| 3.56
| 3.43
| 3.43
| 153,740
| 537,321
| ###
| ###
| 0.2 |
2017-May-19 Fri
| 3.44
| 3.56
| 3.43
| 3.48
| 244,873
| ###
| 78.3
| 78.3
| 0.2 |
2017-May-18 Thu
| 3.5
| 3.51
| ###
| 3.42
|
|
| 15.3
| 15.3
| 0.2 |
2017-May-17 Wed
| 3.57
| 3.57
| 3.47
| 3.5
|
|
| 18.7
| 18.7
| 0.3 |
2017-May-16 Tue
| ###
| ###
| 3.57
| 3.58
|
|
| 16.7
| 16.7
| 0.3 |
2017-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
| 176,643
| 0
| 16.7
| 16.7
| 0.0 |
2017-May-11 Thu
| 4
| ###
| ###
| ###
| 83,022
| 0
| 79.7
| 79.7
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-05 Fri
| ###
| ###
| ###
| ###
| 70,072
| 0
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
| 91,549
| 0
| 32.4
| 32.4
| 0.0 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2017-May-02 Tue
| 4.2
| 4.2
| ###
| ###
| 120,852
| 253,789
| ###
| ###
| 0.0 |
2017-May-01 Mon
| 4.25
| 4.26
| ###
| ###
| 219,577
| ###
| 24.4
| 24.4
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| 4.23
| 4.25
| 203,553
| ###
| 20.4
| 20.4
| ### |
2017-Apr-27 Thu
| 4.26
| ###
| 4.25
| ###
| 130,224
| 276,726
| 84.4
| 84.4
| 0.0 |
2017-Apr-26 Wed
| 4.43
| 4.48
| 4.21
| 4.26
| 196,342
| ###
| 13.2
| 13.2
| 0.3 |
2017-Apr-24 Mon
| 4.28
| 4.5
| 4.28
| 4.43
|
|
| ###
| ###
| ### |
2017-Apr-21 Fri
| ###
| ###
| 4.24
| 4.27
|
|
| 19.8
| 19.8
| ### |
2017-Apr-20 Thu
| 4.25
| ###
| 4.21
| 4.29
| 197,989
| ###
| ###
| ###
| ### |
2017-Apr-19 Wed
| ###
| ###
| ###
| 4.24
|
|
| 18.5
| 18.5
| 0.3 |
2017-Apr-18 Tue
| 4.4
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| ###
| 4.7
| ###
| 4.43
| 581,779
| 1,367,180
| ###
| ###
| ### |
2017-Apr-12 Wed
| 4.5
| ###
| 4.46
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| 4.45
|
|
| 97.4
| 97.4
| 0.3 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| 5.5
| 5.84
| ###
| ###
| 2,533,342
| 7,397,358
| 3.1
| 3.1
| 0.0 |
2017-Apr-06 Thu
| 8
| 8
| 7.77
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| ###
| 8.2
| ###
| 8
| 37,447
| ###
| ###
| ###
| ### |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2017-Apr-03 Mon
| 8.29
| ###
| ###
| 8.2
|
|
| 25.7
| 25.7
| 0.6 |
2017-Mar-31 Fri
| ###
| ###
| 8.2
| 8.28
| 58,448
| ###
| ###
| ###
| ### |
2017-Mar-30 Thu
| 8.4
| 8.4
| 8.21
| 8.27
|
|
| 19.7
| 19.7
| ### |
2017-Mar-29 Wed
| ###
| 8.43
| 8.21
| ###
| 98,144
| 816,558
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| ###
| 8.21
| ###
| ###
| 40,170
| ###
| 85.0
| 85.0
| 0.0 |
2017-Mar-27 Mon
| ###
| ###
| ###
| ###
| 41,588
| 0
| 86.0
| 86.0
| 0.0 |
2017-Mar-24 Fri
| 7.7
| ###
| ###
| 7.86
| 68,275
| 0
| ###
| ###
| ### |
2017-Mar-23 Thu
| ###
| 8
| ###
| ###
| 145,655
| 582,620
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| ###
| 7.82
| 140,750
| 0
| 22.2
| 22.2
| 0.6 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
| 82,327
| 0
| 23.8
| 23.8
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2017-Mar-17 Fri
| ###
| 8.27
| ###
| ###
| 98,782
| ###
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| ###
| 8.22
| ###
| ###
| 131,024
| ###
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| ###
| 8.2
|
|
| 74.1
| 74.1
| 0.6 |
2017-Mar-13 Mon
| 8.2
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
| 266,688
| 0
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| 7.82
| 8
| 7.82
| ###
| 88,571
| ###
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| 7.75
| 7.86
| 7.75
| 7.82
| 71,922
| 561,351
| ###
| ###
| 0.6 |
2017-Mar-06 Mon
| 7.7
| 7.8
| ###
| 7.72
| 59,847
| ###
| ###
| ###
| ### |
2017-Mar-03 Fri
| 7.7
| 7.74
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2017-Mar-02 Thu
| 7.71
| 7.72
| ###
| ###
| 87,344
| 337,147
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| 7.75
| 7.75
| ###
| ###
| 216,470
| 838,821
| 27.0
| 27.0
| 0.0 |
2017-Feb-28 Tue
| 7.85
| 7.85
| 7.71
| 7.72
| 89,754
| 698,286
| ###
| ###
| ### |
2017-Feb-27 Mon
| 7.85
| ###
| 7.8
| 7.84
|
|
| ###
| ###
| 0.6 |
2017-Feb-24 Fri
| ###
| 8
| ###
| 7.75
|
|
| ###
| ###
| ### |
2017-Feb-23 Thu
| ###
| 7.8
| 7.51
| 7.58
|
|
| 33.6
| 33.6
| ### |
2017-Feb-22 Wed
| 7.45
| ###
| ###
| ###
| 748,848
| 0
| 87.4
| 87.4
| 0.0 |
2017-Feb-21 Tue
| 8.25
| 8.29
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2017-Feb-20 Mon
| 8.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| 8.41
| 8.41
| 8.27
| 8.28
|
|
| ###
| ###
| ### |
2017-Feb-16 Thu
| 8.5
| 8.5
| ###
| 8.4
| 50,526
| ###
| ###
| ###
| ### |
2017-Feb-15 Wed
| 8.42
| 8.45
| ###
| 8.43
| 48,545
| ###
| 71.6
| 71.6
| 0.6 |
2017-Feb-14 Tue
| 8.49
| 8.5
| 8.4
| 8.42
|
|
| ###
| ###
| ### |
2017-Feb-13 Mon
| 8.5
| 8.52
| 8.45
| 8.49
| 56,849
| ###
| 30.6
| 30.6
| ### |
2017-Feb-10 Fri
| 8.49
| 8.51
| 8.43
| 8.5
|
|
| ###
| ###
| 0.6 |
2017-Feb-09 Thu
| ###
| ###
| ###
| 8.5
| 57,345
| 0
| 20.9
| 20.9
| 0.6 |
2017-Feb-08 Wed
| ###
| ###
| ###
| ###
| 38,622
| 0
| ###
| ###
| 0.0 |
2017-Feb-07 Tue
| 8.55
| ###
| 8.47
| 8.55
| 19,089
| 80,841
| ###
| ###
| ### |
2017-Feb-06 Mon
| ###
| 8.7
| ###
| 8.48
|
|
| 85.2
| 85.2
| 0.6 |
2017-Feb-03 Fri
| 8.47
| 8.47
| ###
| ###
| 45,444
| 192,455
| 25.2
| 25.2
| 0.0 |
2017-Feb-02 Thu
| 8.54
| 8.55
| ###
| 8.47
|
|
| ###
| ###
| ### |
2017-Feb-01 Wed
| 8.5
| 8.58
| ###
| 8.46
| 37,327
| ###
| ###
| ###
| 0.6 |
2017-Jan-31 Tue
| ###
| ###
| 8.4
| 8.48
|
|
| ###
| ###
| 0.6 |
2017-Jan-30 Mon
| 8.88
| 8.88
| 8.58
| ###
| 39,673
| 346,345
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| 9
| 8.76
| 8.84
|
|
| ###
| ###
| ### |
2017-Jan-25 Wed
| 9
| ###
| 8.75
| 8.82
|
|
| ###
| ###
| ### |
2017-Jan-24 Tue
| ###
| ###
| 8.81
| 8.86
|
|
| ###
| ###
| 0.6 |
2017-Jan-23 Mon
| 9
| ###
| 8.75
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2017-Jan-20 Fri
| 8.88
| ###
| ###
| ###
| 79,670
| 0
| 12.3
| 12.3
| 0.0 |
2017-Jan-19 Thu
| 9
| 9
| 8.8
| 8.84
| 44,984
| 400,357
| ###
| ###
| ### |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2017-Jan-17 Tue
| 9.43
| 9.49
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2017-Jan-16 Mon
| ###
| 9.53
| ###
| 9.42
| 170,482
| 812,346
| ###
| ###
| 0.7 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2017-Jan-12 Thu
| 8.46
| 8.7
| 8.42
| ###
| 123,747
| 1,059,274
| 87.5
| 87.5
| 0.0 |
2017-Jan-11 Wed
| 8.4
| 8.46
| ###
| ###
| 61,946
| ###
| ###
| ###
| 0.0 |
|