End of day Prices (full format), 1200 Days for (VRL) VILLAGE ROADSHOW LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Dec-30 Wed
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2020-Dec-29 Tue
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2020-Dec-24 Thu
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2020-Dec-23 Wed
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2020-Dec-22 Tue
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2020-Dec-21 Mon
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2020-Dec-18 Fri
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2020-Dec-17 Thu
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2020-Dec-16 Wed
| 3
| 3
| ###
| 3
| 6,464,556
| ###
| ###
| ###
| 0.2 |
2020-Dec-15 Tue
| ###
| ###
| 2.985
| ###
| 289,489
| ###
| 77.6
| 77.6
| 0.0 |
2020-Dec-14 Mon
| ###
| ###
| 2.985
| ###
| 207,656
| 309,926
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| ###
| 3
| 2.985
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| 3
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| 2.85
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2020-Dec-03 Thu
| ###
| ###
| ###
| ###
| 493,273
| 0
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| 2.87
| ###
| 147,358
| 211,458
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
| 399,471
| 0
| 76.1
| 76.1
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 259,943
| 0
| 70.1
| 70.1
| 0.0 |
2020-Nov-25 Wed
| 2.88
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| 2.87
| ###
| 2.87
| 2.89
|
|
| ###
| ###
| ### |
2020-Nov-23 Mon
| 2.85
| 2.87
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
2020-Nov-20 Fri
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2020-Nov-19 Thu
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2020-Nov-18 Wed
| 2.45
| 2.49
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2020-Nov-17 Tue
| 2.45
| 2.54
| 2.4
| 2.45
| 817,122
| ###
| ###
| ###
| 0.2 |
2020-Nov-16 Mon
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2020-Nov-13 Fri
| 2.53
| 2.53
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2020-Nov-12 Thu
| 2.5
| 2.53
| 2.45
| 2.53
|
|
| 80.0
| 80.0
| ### |
2020-Nov-11 Wed
| 2.51
| 2.54
| ###
| 2.51
|
|
| 62.9
| 62.9
| ### |
2020-Nov-10 Tue
| ###
| ###
| ###
| 2.5
|
|
| 94.9
| 94.9
| 0.2 |
2020-Nov-09 Mon
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| 2.22
| ###
| 2.22
| 2.29
|
|
| ###
| ###
| ### |
2020-Nov-05 Thu
| 2.28
| ###
| 2.27
| 2.28
|
|
| 62.3
| 62.3
| 0.2 |
2020-Nov-04 Wed
| 2.28
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2020-Nov-03 Tue
| 2.27
| 2.28
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2020-Nov-02 Mon
| 2.27
| 2.27
| 2.2
| 2.24
| 515,722
| ###
| ###
| ###
| ### |
2020-Oct-30 Fri
| 2.26
| 2.26
| 2.23
| 2.23
| 117,286
| ###
| 39.1
| 39.1
| ### |
2020-Oct-29 Thu
| 2.23
| 2.27
| 2.22
| 2.26
| 256,888
| ###
| ###
| ###
| ### |
2020-Oct-28 Wed
| 2.21
| 2.27
| 2.2
| 2.23
| 731,886
| ###
| ###
| ###
| ### |
2020-Oct-27 Tue
| 2.2
| 2.22
| 2.2
| 2.21
| 318,972
| 704,928
| 85.2
| 85.2
| 0.2 |
2020-Oct-26 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2020-Oct-23 Fri
| ###
| ###
| ###
| ###
| 107,877
| 0
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| ###
| ###
| 94,950
| 0
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
| 711,786
| 0
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| 115,286
| 0
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
| 143,042
| 0
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
| 273,184
| 0
| 11.5
| 11.5
| 0.0 |
2020-Oct-13 Tue
| ###
| 2.21
| ###
| ###
| 155,478
| ###
| 78.0
| 78.0
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
| 55,572
| 0
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
| 75,156
| 0
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
| 467,623
| 0
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2020-Oct-05 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2020-Oct-02 Fri
| ###
| 2.21
| ###
| ###
| 1,388,850
| 1,534,679
| 93.3
| 93.3
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
| 205,347
| 0
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
| 342,259
| 0
| 78.9
| 78.9
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
| 218,547
| 0
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| ###
| ###
| 295,686
| 0
| 84.1
| 84.1
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
| 271,940
| 0
| 61.3
| 61.3
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
| 148,985
| 0
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| 2.055
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| ###
| ###
| ###
| ###
| 265,073
| 0
| ###
| ###
| 0.0 |
2020-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| ###
| ###
| 451,477
| 0
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| ###
| ###
| 129,789
| 0
| 30.7
| 30.7
| 0.0 |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
| 191,784
| 0
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| ###
| 311,948
| 0
| 72.4
| 72.4
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| ###
| ###
| ###
| ###
| 176,381
| 0
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| ###
| ###
| 449,976
| 0
| 71.0
| 71.0
| 0.0 |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
| 482,925
| 0
| 24.8
| 24.8
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
| 194,953
| 0
| 66.4
| 66.4
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
| 112,541
| 0
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| ###
| ###
| 208,629
| 0
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| ###
| 2.2
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2020-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2020-Aug-12 Wed
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2020-Aug-11 Tue
| ###
| ###
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| ###
| ###
| ###
| ###
| 851,246
| 0
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2020-Aug-05 Wed
| ###
| 2.2
| ###
| ###
| 392,128
| 431,340
| 17.3
| 17.3
| 0.0 |
2020-Aug-04 Tue
| ###
| ###
| ###
| ###
| 557,684
| 0
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
| 395,143
| 0
| 31.9
| 31.9
| 0.0 |
2020-Jul-31 Fri
| ###
| 2.225
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2020-Jul-29 Wed
| 2.22
| ###
| ###
| ###
| 612,873
| 0
| 9.5
| 9.5
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| ###
| 2.23
| 728,028
| 0
| 95.0
| 95.0
| ### |
2020-Jul-27 Mon
| 1.955
| 1.975
| 1.925
| 1.955
|
|
| 61.3
| 61.3
| ### |
2020-Jul-24 Fri
| 2
| 2
| ###
| 1.975
| 190,076
| 190,076
| 27.8
| 27.8
| ### |
2020-Jul-23 Thu
| ###
| ###
| ###
| 2
| 75,747
| 0
| ###
| ###
| 0.1 |
2020-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| 1.945
| ###
| 134,448
| 130,750
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| 2
| ###
| 82,776
| 82,776
| 25.6
| 25.6
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| ###
| ###
| 227,925
| 0
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| 2
| 2.075
| 1.975
| 2
|
|
| ###
| ###
| 0.1 |
2020-Jul-14 Tue
| ###
| ###
| 1.975
| 2
| 648,147
| 640,045
| 25.9
| 25.9
| 0.1 |
2020-Jul-13 Mon
| ###
| 2.2
| ###
| ###
| 382,945
| ###
| 38.5
| 38.5
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2020-Jul-07 Tue
| ###
| 2.27
| ###
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2020-Jul-06 Mon
| ###
| 2.23
| ###
| 2.23
|
|
| ###
| ###
| ### |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
| 224,279
| 0
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
| 419,646
| 0
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| ###
| 2.22
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2020-Jun-30 Tue
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| ###
| ###
| 331,477
| 0
| 80.7
| 80.7
| 0.0 |
2020-Jun-26 Fri
| 2.22
| 2.22
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2020-Jun-25 Thu
| ###
| 2.2
| ###
| 2.2
| 372,386
| 409,624
| ###
| ###
| 0.2 |
2020-Jun-24 Wed
| 2.22
| ###
| ###
| ###
| 598,448
| 0
| 17.7
| 17.7
| 0.0 |
2020-Jun-23 Tue
| ###
| 2.22
| ###
| 2.22
| 921,621
| ###
| 90.3
| 90.3
| 0.2 |
2020-Jun-22 Mon
| ###
| ###
| ###
| ###
| 402,058
| 0
| 69.5
| 69.5
| 0.0 |
2020-Jun-19 Fri
| ###
| 2.22
| ###
| ###
| 482,975
| ###
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2020-Jun-17 Wed
| 2.23
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| 2.21
| 2.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| 2.2
| 2.22
| ###
| ###
| 1,095,548
| 1,216,058
| 52.4
| 52.4
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| ###
| ###
| 1,042,959
| 0
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| 2.21
| 2.27
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2020-Jun-10 Wed
| 2.25
| 2.26
| ###
| 2.25
|
|
| 64.7
| 64.7
| ### |
2020-Jun-09 Tue
| ###
| 2.27
| ###
| 2.25
| 1,989,072
| ###
| 85.7
| 85.7
| ### |
2020-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| ###
| ###
| 404,355
| 0
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
| 662,840
| 0
| 20.1
| 20.1
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| ###
| ###
| ###
| 1,012,783
| 0
| ###
| ###
| 0.0 |
2020-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2020-May-22 Fri
| ###
| 2.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-21 Thu
| ###
| ###
| ###
| ###
| 270,083
| 0
| 32.5
| 32.5
| 0.0 |
2020-May-20 Wed
| ###
| ###
| ###
| ###
| 1,166,920
| 0
| ###
| ###
| 0.0 |
2020-May-19 Tue
| ###
| ###
| ###
| ###
| 806,020
| 0
| ###
| ###
| 0.0 |
2020-May-18 Mon
| 1.8
| ###
| 1.74
| ###
| 1,494,344
| 1,300,079
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| ###
| 1.76
| ###
| 215,257
| 189,426
| 3.2
| 3.2
| 0.0 |
2020-May-14 Thu
| ###
| ###
| 1.81
| 1.85
| 373,381
| ###
| ###
| ###
| 0.1 |
2020-May-13 Wed
| ###
| 1.985
| ###
| ###
| 294,940
| 292,727
| 62.5
| 62.5
| 0.0 |
2020-May-12 Tue
| ###
| ###
| ###
| ###
| 215,129
| 0
| ###
| ###
| 0.0 |
2020-May-11 Mon
| 2
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2020-May-08 Fri
| ###
| ###
| 1.885
| ###
| 272,672
| ###
| ###
| ###
| 0.0 |
2020-May-07 Thu
| 1.89
| ###
| 1.86
| ###
| 120,275
| 111,855
| 86.1
| 86.1
| 0.0 |
2020-May-06 Wed
| ###
| ###
| 1.8
| 1.84
| 177,245
| 159,520
| ###
| ###
| ### |
2020-May-05 Tue
| 1.955
| 1.955
| 1.85
| 1.855
|
|
| 8.5
| 8.5
| 0.1 |
2020-May-04 Mon
| ###
| ###
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| 46.6
| 46.6
| 0.0 |
2020-Apr-30 Thu
| ###
| 2.28
| ###
| 2.26
| 372,357
| 424,486
| ###
| ###
| ### |
2020-Apr-29 Wed
| ###
| ###
| 1.85
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2020-Apr-28 Tue
| 1.78
| ###
| 1.745
| ###
| 123,727
| 107,951
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| 1.85
| 1.85
| 1.7
| 1.74
| 182,848
| 324,555
| 7.3
| 7.3
| 0.1 |
2020-Apr-24 Fri
| 1.8
| 1.845
| 1.71
| 1.845
| 106,180
| ###
| ###
| ###
| ### |
2020-Apr-23 Thu
| 1.86
| ###
| 1.71
| 1.81
|
|
| 20.5
| 20.5
| ### |
2020-Apr-22 Wed
| ###
| ###
| ###
| 1.84
|
|
| 26.5
| 26.5
| ### |
2020-Apr-21 Tue
| 1.955
| ###
| 1.8
| 1.87
|
|
| ###
| ###
| ### |
2020-Apr-20 Mon
| ###
| ###
| 1.88
| 2
| 384,388
| 361,324
| ###
| ###
| 0.1 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| 1.8
| ###
| 407,084
| 366,375
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| 1.81
| ###
| 1.72
| ###
| 626,145
| 538,484
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| ###
| 1.845
| ###
| 1.79
|
|
| 85.0
| 85.0
| 0.1 |
2020-Apr-09 Thu
| 1.51
| ###
| 1.51
| 1.645
| 430,549
| ###
| 91.8
| 91.8
| 0.1 |
2020-Apr-08 Wed
| 1.56
| 1.58
| 1.455
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| 1.57
| ###
| 1.485
| 1.545
|
|
| 37.0
| 37.0
| ### |
2020-Apr-06 Mon
| 1.5
| 1.545
| 1.46
| 1.48
| 187,746
| 282,088
| ###
| ###
| 0.1 |
2020-Apr-03 Fri
| 1.75
| 1.755
| ###
| ###
|
|
| 1.2
| 1.2
| 0.0 |
2020-Apr-02 Thu
| 1.75
| 1.775
| 1.52
| ###
| 1,096,649
| 1,806,729
| 21.0
| 21.0
| 0.0 |
2020-Apr-01 Wed
| 1.4
| 1.81
| ###
| 1.81
| 780,186
| ###
| ###
| ###
| ### |
2020-Mar-31 Tue
| ###
| ###
| 1.055
| 1.355
|
|
| 97.8
| 97.8
| ### |
2020-Mar-30 Mon
| ###
| ###
| 1
| ###
| 704,080
| 352,040
| 13.3
| 13.3
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| 1.055
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| 0.985
| 1
| 725,641
| 357,378
| ###
| ###
| ### |
2020-Mar-25 Wed
| ###
| ###
| 0.925
| ###
| 1,409,653
| ###
| 11.0
| 11.0
| 0.0 |
2020-Mar-24 Tue
| 1
| ###
| 0.87
| ###
| 1,468,420
| ###
| 5.6
| 5.6
| 0.0 |
2020-Mar-23 Mon
| 1.22
| 1.22
| 0.8
| ###
| 934,584
| 943,929
| 8.8
| 8.8
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 1.2
| 1.255
| 0.77
| 0.855
| 730,525
| 739,656
| ###
| ###
| ### |
2020-Mar-18 Wed
| 1.7
| ###
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2020-Mar-17 Tue
| 1.7
| 1.76
| 1.53
| 1.725
|
|
| ###
| ###
| ### |
2020-Mar-16 Mon
| ###
| ###
| 1.845
| 1.845
|
|
| 9.3
| 9.3
| ### |
2020-Mar-13 Fri
| 2.41
| 2.41
| ###
| ###
| 1,308,259
| 1,576,452
| 7.9
| 7.9
| 0.0 |
2020-Mar-12 Thu
| ###
| 3
| 2.55
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| 71.7
| 71.7
| 0.2 |
2020-Mar-09 Mon
| 3.22
| 3.23
| ###
| ###
| 997,225
| ###
| 53.3
| 53.3
| 0.0 |
2020-Mar-06 Fri
| 3.41
| 3.41
| ###
| ###
| 936,248
| ###
| 49.1
| 49.1
| 0.0 |
2020-Mar-05 Thu
| 3.55
| ###
| 3.4
| 3.46
| 503,545
| 856,026
| ###
| ###
| 0.2 |
2020-Mar-04 Wed
| 3.56
| 3.57
| ###
| 3.48
| 515,723
| ###
| ###
| ###
| 0.2 |
2020-Mar-03 Tue
| 3.49
| ###
| 3.49
| 3.56
| 674,446
| ###
| ###
| ###
| 0.3 |
2020-Mar-02 Mon
| 3.43
| 3.46
| ###
| 3.45
|
|
| 62.4
| 62.4
| ### |
2020-Feb-28 Fri
| 3.54
| 3.54
| ###
| 3.51
|
|
| 49.7
| 49.7
| ### |
2020-Feb-27 Thu
| 3.8
| 3.8
| 3.58
| 3.58
| 438,877
| 1,619,456
| 9.9
| 9.9
| 0.3 |
2020-Feb-26 Wed
| 3.73
| 3.76
| ###
| 3.72
| 400,483
| ###
| ###
| ###
| 0.3 |
2020-Feb-25 Tue
| 3.72
| 3.77
| ###
| 3.75
|
|
| 70.0
| 70.0
| 0.3 |
2020-Feb-24 Mon
| 3.84
| 3.85
| 3.73
| 3.8
| 535,774
| 2,030,583
| 51.1
| 51.1
| ### |
2020-Feb-21 Fri
| ###
| ###
| 3.7
| 3.86
| 336,485
| ###
| 15.1
| 15.1
| 0.3 |
2020-Feb-20 Thu
| ###
| ###
| 3.88
| ###
| 58,720
| ###
| 69.0
| 69.0
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
| 137,775
| 0
| 31.7
| 31.7
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
| 50,983
| 0
| 31.3
| 31.3
| 0.0 |
2020-Feb-13 Thu
| ###
| 4.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
| 54,642
| 0
| 71.9
| 71.9
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
| 205,421
| 0
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
| 213,058
| 0
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
| 167,249
| 0
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| ###
| 4
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2020-Feb-05 Wed
| ###
| 4
| ###
| 4
| 80,589
| 161,178
| ###
| ###
| 0.3 |
2020-Feb-04 Tue
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| 4
| ###
| ###
| ###
| 119,486
| 0
| 74.5
| 74.5
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2020-Jan-29 Wed
| ###
| ###
| ###
| 4
| 127,876
| 0
| 32.4
| 32.4
| 0.3 |
2020-Jan-28 Tue
| ###
| ###
| 3.975
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2020-Jan-24 Fri
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| 3.85
| 3.87
| 3.825
| 3.85
| 65,223
| 250,945
| 76.1
| 76.1
| 0.3 |
2020-Jan-22 Wed
| 3.84
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| 3.88
| ###
| 3.84
| 3.87
| 113,686
| 218,277
| 37.9
| 37.9
| ### |
2020-Jan-20 Mon
| 3.85
| ###
| 3.81
| 3.89
| 357,772
| 681,555
| ###
| ###
| 0.3 |
2020-Jan-17 Fri
| 3.85
| 3.88
| 3.85
| 3.87
|
|
| 74.2
| 74.2
| ### |
2020-Jan-16 Thu
| 3.81
| 3.955
| 3.81
| 3.88
| 174,872
| 678,940
| ###
| ###
| 0.3 |
2020-Jan-15 Wed
| 3.82
| 3.86
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
2020-Jan-14 Tue
| 3.8
| 3.83
| 3.8
| 3.82
|
|
| 71.1
| 71.1
| 0.3 |
2020-Jan-13 Mon
| 3.8
| 3.82
| 3.8
| 3.82
|
|
| 74.2
| 74.2
| 0.3 |
2020-Jan-10 Fri
| 3.8
| 3.83
| 3.8
| 3.81
| 83,324
| 317,881
| 69.7
| 69.7
| 0.3 |
2020-Jan-09 Thu
| 3.8
| 3.83
| 3.79
| 3.82
| 174,959
| ###
| ###
| ###
| 0.3 |
2020-Jan-08 Wed
| 3.82
| 3.84
| 3.79
| 3.8
|
|
| ###
| ###
| ### |
2020-Jan-07 Tue
| 3.79
| 3.83
| 3.78
| 3.82
|
|
| ###
| ###
| 0.3 |
2020-Jan-06 Mon
| 3.8
| 3.84
| 3.77
| 3.79
| 121,551
| ###
| 33.5
| 33.5
| ### |
2020-Jan-03 Fri
| 3.8
| 3.84
| 3.79
| 3.8
| 140,183
| ###
| 66.9
| 66.9
| ### |
2020-Jan-02 Thu
| 3.8
| 3.83
| 3.8
| 3.82
|
|
| 73.9
| 73.9
| 0.3 |
2019-Dec-30 Mon
| 3.82
| 3.83
| 3.79
| 3.81
|
|
| ###
| ###
| 0.3 |
2019-Dec-27 Fri
| 3.8
| 3.825
| 3.78
| 3.82
| 59,376
| 225,777
| ###
| ###
| 0.3 |
2019-Dec-24 Tue
| 3.82
| 3.84
| 3.79
| 3.84
| 126,647
| 483,158
| 72.3
| 72.3
| 0.3 |
2019-Dec-23 Mon
| 3.8
| 3.83
| 3.75
| 3.82
| 492,679
| 1,867,253
| 77.6
| 77.6
| 0.3 |
2019-Dec-20 Fri
| 3.78
| 3.8
| 3.7
| 3.8
|
|
| 74.2
| 74.2
| ### |
2019-Dec-19 Thu
| 3.78
| 3.89
| 3.74
| 3.89
| 1,011,641
| ###
| ###
| ###
| 0.3 |
2019-Dec-18 Wed
| ###
| 3.2
| ###
| 3.2
| 51,687
| ###
| ###
| ###
| 0.2 |
2019-Dec-16 Mon
| ###
| 3.2
| ###
| 3.2
|
|
| 90.0
| 90.0
| 0.2 |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
| 59,672
| 0
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
| 70,843
| 0
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2019-Dec-10 Tue
| 3.22
| 3.22
| ###
| ###
| 50,388
| 81,124
| 18.5
| 18.5
| 0.0 |
2019-Dec-09 Mon
| ###
| 3.2
| ###
| 3.2
| 34,755
| ###
| 97.3
| 97.3
| 0.2 |
2019-Dec-06 Fri
| 3.2
| 3.22
| ###
| 3.22
| 14,545
| ###
| ###
| ###
| 0.2 |
2019-Dec-05 Thu
| 3
| 3.22
| 3
| 3.22
| 111,872
| 347,921
| ###
| ###
| 0.2 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
| 86,684
| 0
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| 3.2
| 3.23
| ###
| 3.23
| 82,788
| ###
| ###
| ###
| ### |
2019-Nov-29 Fri
| 3.22
| 3.23
| ###
| 3.23
|
|
| 72.7
| 72.7
| ### |
2019-Nov-28 Thu
| ###
| 3.26
| ###
| ###
| 56,972
| ###
| 86.9
| 86.9
| 0.0 |
2019-Nov-27 Wed
| ###
| 3.25
| ###
| ###
| 29,356
| ###
| 75.3
| 75.3
| 0.0 |
2019-Nov-26 Tue
| ###
| 3.27
| ###
| 3.21
| 84,320
| ###
| 90.2
| 90.2
| ### |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
| 45,679
| 0
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
| 84,685
| 0
| 17.9
| 17.9
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| 3.2
| 3.21
| 81,028
| 129,644
| 13.0
| 13.0
| ### |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| 3.2
| 3.24
| ###
| 3.2
| 114,489
| 185,472
| 64.0
| 64.0
| 0.2 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
| 39,742
| 0
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2019-Nov-11 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| ###
| 3.2
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2019-Nov-07 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 95.0
| 95.0
| 0.2 |
2019-Nov-06 Wed
| 3.21
| 3.21
| ###
| ###
| 82,282
| ###
| 6.4
| 6.4
| 0.0 |
2019-Nov-05 Tue
| 3.2
| 3.22
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2019-Nov-04 Mon
| 3.21
| 3.22
| ###
| 3.21
| 130,657
| 210,357
| 69.6
| 69.6
| ### |
2019-Nov-01 Fri
| 3.21
| 3.21
| ###
| 3.21
|
|
| 66.4
| 66.4
| ### |
2019-Oct-31 Thu
| ###
| 3.22
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2019-Oct-30 Wed
| ###
| ###
| ###
| ###
| 51,628
| 0
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| ###
| ###
| 119,874
| 0
| 38.2
| 38.2
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| ###
| ###
| 156,286
| 0
| 71.8
| 71.8
| 0.0 |
2019-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| 2.82
| ###
| 2.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| 2.84
| 2.89
| 2.81
| 2.83
| 152,886
| 435,725
| ###
| ###
| 0.2 |
2019-Oct-15 Tue
| 2.84
| ###
| 2.82
| 2.85
| 254,470
| ###
| ###
| ###
| ### |
2019-Oct-14 Mon
| 2.83
| 2.86
| 2.79
| 2.83
|
|
| ###
| ###
| 0.2 |
2019-Oct-11 Fri
| 2.82
| 2.86
| 2.81
| 2.83
|
|
| 72.3
| 72.3
| 0.2 |
2019-Oct-10 Thu
| 2.77
| 2.84
| 2.77
| 2.81
| 85,820
| 240,725
| ###
| ###
| ### |
2019-Oct-09 Wed
| 2.82
| 2.85
| 2.77
| 2.81
|
|
| ###
| ###
| ### |
2019-Oct-08 Tue
| 2.8
| ###
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2019-Oct-07 Mon
| 2.85
| ###
| 2.76
| 2.84
|
|
| 26.6
| 26.6
| 0.2 |
2019-Oct-04 Fri
| 2.84
| ###
| 2.74
| 2.88
|
|
| 80.9
| 80.9
| 0.2 |
2019-Oct-03 Thu
| 2.81
| 2.81
| 2.755
| 2.8
|
|
| ###
| ###
| 0.2 |
2019-Oct-02 Wed
| 2.77
| 2.87
| 2.74
| 2.87
| 146,179
| ###
| ###
| ###
| ### |
2019-Oct-01 Tue
| 2.72
| 2.86
| 2.72
| 2.8
|
|
| 90.3
| 90.3
| 0.2 |
2019-Sep-30 Mon
| 2.83
| 2.85
| 2.74
| 2.84
| 92,556
| ###
| 73.7
| 73.7
| 0.2 |
2019-Sep-27 Fri
| 2.82
| ###
| 2.78
| 2.83
| 278,147
| 386,624
| ###
| ###
| 0.2 |
2019-Sep-26 Thu
| 2.71
| 2.83
| ###
| 2.8
|
|
| 92.3
| 92.3
| 0.2 |
2019-Sep-25 Wed
| 2.75
| 2.75
| 2.7
| 2.74
|
|
| 33.4
| 33.4
| 0.2 |
2019-Sep-24 Tue
| 2.75
| 2.75
| ###
| 2.74
| 79,057
| ###
| ###
| ###
| 0.2 |
2019-Sep-23 Mon
| 2.7
| 2.77
| ###
| 2.73
| 134,676
| 186,526
| ###
| ###
| ### |
2019-Sep-20 Fri
| 2.7
| 2.75
| ###
| 2.7
|
|
| 69.0
| 69.0
| 0.2 |
2019-Sep-19 Thu
| 2.82
| 2.82
| ###
| 2.7
| 79,258
| 111,753
| ###
| ###
| 0.2 |
2019-Sep-18 Wed
| 2.75
| 2.84
| ###
| 2.71
| 119,971
| 170,358
| ###
| ###
| ### |
2019-Sep-17 Tue
| 2.82
| ###
| 2.8
| 2.8
| 92,486
| 129,480
| 26.8
| 26.8
| 0.2 |
2019-Sep-16 Mon
| 2.83
| 2.85
| 2.7
| 2.82
| 88,155
| ###
| 31.1
| 31.1
| ### |
2019-Sep-13 Fri
| 2.86
| ###
| 2.82
| 2.84
| 88,857
| 125,288
| 28.1
| 28.1
| 0.2 |
2019-Sep-12 Thu
| 2.81
| 2.89
| 2.8
| 2.88
| 30,141
| 85,751
| 87.8
| 87.8
| 0.2 |
2019-Sep-11 Wed
| 2.71
| 2.82
| 2.71
| 2.79
|
|
| ###
| ###
| ### |
2019-Sep-10 Tue
| ###
| 2.81
| ###
| 2.75
|
|
| 86.2
| 86.2
| ### |
2019-Sep-09 Mon
| 2.71
| 2.75
| ###
| ###
| 711,677
| 978,555
| 27.2
| 27.2
| 0.0 |
2019-Sep-06 Fri
| 2.7
| 2.78
| ###
| 2.71
|
|
| 70.8
| 70.8
| ### |
2019-Sep-05 Thu
| 2.7
| 2.78
| ###
| 2.78
| 16,552
| ###
| 86.1
| 86.1
| 0.2 |
2019-Sep-04 Wed
| ###
| ###
| 2.71
| 2.76
| 31,053
| 42,076
| 6.6
| 6.6
| 0.2 |
2019-Sep-03 Tue
| 2.86
| 2.86
| 2.71
| 2.76
|
|
| ###
| ###
| 0.2 |
2019-Sep-02 Mon
| 2.78
| 2.88
| 2.73
| 2.86
|
|
| ###
| ###
| 0.2 |
2019-Aug-30 Fri
| 2.8
| 2.86
| ###
| 2.78
| 241,755
| ###
| ###
| ###
| 0.2 |
2019-Aug-29 Thu
| 2.46
| 2.83
| 2.45
| 2.82
|
|
| ###
| ###
| ### |
2019-Aug-28 Wed
| 2.46
| 2.46
| ###
| 2.42
| 35,384
| 43,522
| 20.4
| 20.4
| 0.2 |
2019-Aug-27 Tue
| 2.42
| 2.45
| ###
| 2.45
| 64,842
| ###
| 76.2
| 76.2
| 0.2 |
2019-Aug-26 Mon
| ###
| 2.44
| ###
| 2.4
|
|
| 90.6
| 90.6
| ### |
2019-Aug-23 Fri
| 2.45
| 2.45
| ###
| 2.45
| 231,184
| ###
| ###
| ###
| 0.2 |
2019-Aug-22 Thu
| 2.41
| 2.49
| 2.41
| 2.46
|
|
| 85.1
| 85.1
| 0.2 |
2019-Aug-21 Wed
| 2.4
| 2.43
| ###
| 2.41
|
|
| 76.6
| 76.6
| 0.2 |
2019-Aug-20 Tue
| 2.45
| 2.5
| 2.43
| 2.49
|
|
| 80.9
| 80.9
| 0.2 |
2019-Aug-19 Mon
| 2.5
| 2.5
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2019-Aug-16 Fri
| 2.45
| 2.48
| 2.45
| 2.47
|
|
| 79.1
| 79.1
| ### |
2019-Aug-15 Thu
| 2.47
| 2.5
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2019-Aug-14 Wed
| 2.58
| 2.58
| 2.46
| 2.52
| 46,455
| ###
| ###
| ###
| ### |
2019-Aug-13 Tue
| 2.52
| 2.555
| 2.49
| 2.55
|
|
| ###
| ###
| 0.2 |
2019-Aug-12 Mon
| 2.46
| 2.53
| 2.46
| 2.49
| 41,321
| ###
| ###
| ###
| 0.2 |
2019-Aug-09 Fri
| 2.46
| 2.58
| 2.44
| 2.52
|
|
| ###
| ###
| ### |
2019-Aug-08 Thu
| ###
| 2.46
| ###
| 2.44
| 137,928
| 169,651
| ###
| ###
| 0.2 |
2019-Aug-07 Wed
| ###
| 2.46
| 2.355
| 2.4
| 55,787
| ###
| 65.0
| 65.0
| ### |
2019-Aug-06 Tue
| ###
| 2.47
| ###
| 2.4
|
|
| 85.3
| 85.3
| ### |
2019-Aug-05 Mon
| 2.53
| 2.54
| 2.45
| 2.48
| 272,972
| ###
| ###
| ###
| 0.2 |
2019-Aug-02 Fri
| ###
| ###
| 2.56
| 2.59
|
|
| ###
| ###
| 0.2 |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2019-Jul-31 Wed
| ###
| 2.71
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2019-Jul-30 Tue
| 2.7
| 2.82
| 2.7
| 2.74
| 62,251
| ###
| ###
| ###
| 0.2 |
2019-Jul-29 Mon
| 2.75
| 2.78
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2019-Jul-26 Fri
| 2.72
| 2.76
| 2.71
| 2.73
| 107,487
| 293,976
| 74.8
| 74.8
| ### |
2019-Jul-25 Thu
| 2.79
| 2.79
| 2.71
| 2.72
|
|
| 15.4
| 15.4
| 0.2 |
2019-Jul-24 Wed
| 2.74
| 2.77
| 2.72
| 2.75
| 45,046
| 123,651
| 71.3
| 71.3
| ### |
2019-Jul-23 Tue
| 2.71
| 2.79
| ###
| 2.76
| 134,150
| ###
| 83.6
| 83.6
| 0.2 |
2019-Jul-22 Mon
| 2.71
| 2.75
| ###
| 2.73
|
|
| 74.1
| 74.1
| ### |
2019-Jul-19 Fri
| 2.72
| 2.79
| 2.71
| 2.74
| 123,425
| ###
| ###
| ###
| 0.2 |
2019-Jul-18 Thu
| 2.7
| ###
| ###
| 2.7
| 218,779
| 0
| 70.4
| 70.4
| 0.2 |
2019-Jul-17 Wed
| 2.74
| 2.75
| 2.71
| 2.75
| 160,951
| ###
| 69.1
| 69.1
| ### |
2019-Jul-16 Tue
| 2.79
| 2.79
| 2.7
| 2.73
| 276,472
| ###
| 16.7
| 16.7
| ### |
2019-Jul-15 Mon
| 2.75
| 2.85
| 2.75
| 2.81
| 51,076
| ###
| 87.9
| 87.9
| ### |
2019-Jul-12 Fri
| 2.82
| 2.83
| 2.74
| 2.79
| 46,041
| 128,224
| 21.2
| 21.2
| ### |
2019-Jul-11 Thu
| 2.79
| 2.85
| 2.73
| 2.79
|
|
| 62.7
| 62.7
| ### |
2019-Jul-10 Wed
| 2.75
| 2.79
| ###
| 2.78
| 97,981
| 136,683
| 78.3
| 78.3
| 0.2 |
2019-Jul-09 Tue
| 2.77
| 2.79
| ###
| 2.71
|
|
| ###
| ###
| ### |
2019-Jul-08 Mon
| 2.84
| 2.84
| 2.76
| 2.8
| 127,140
| ###
| ###
| ###
| 0.2 |
2019-Jul-05 Fri
| 2.78
| 2.83
| 2.76
| 2.81
| 85,821
| ###
| 76.8
| 76.8
| ### |
2019-Jul-04 Thu
| 2.83
| 2.86
| 2.77
| 2.79
|
|
| 17.8
| 17.8
| ### |
2019-Jul-03 Wed
| 2.81
| 2.85
| 2.78
| 2.79
|
|
| ###
| ###
| ### |
2019-Jul-02 Tue
| 2.84
| 2.88
| 2.79
| 2.82
| 149,056
| 422,573
| 25.8
| 25.8
| ### |
2019-Jul-01 Mon
| 2.82
| 2.82
| 2.77
| 2.8
| 292,429
| ###
| 25.2
| 25.2
| 0.2 |
2019-Jun-28 Fri
| 2.83
| 2.84
| 2.79
| 2.82
| 277,559
| 781,328
| 36.5
| 36.5
| ### |
2019-Jun-27 Thu
| 2.8
| 2.85
| 2.8
| 2.83
| 130,025
| 367,320
| ###
| ###
| 0.2 |
2019-Jun-26 Wed
| 2.8
| 2.82
| 2.785
| 2.8
| 152,425
| 427,171
| ###
| ###
| 0.2 |
2019-Jun-25 Tue
| 2.85
| ###
| 2.78
| 2.8
| 381,173
| ###
| ###
| ###
| 0.2 |
2019-Jun-24 Mon
| ###
| ###
| 2.885
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| 2.82
| ###
| 162,322
| 228,874
| 78.3
| 78.3
| 0.0 |
2019-Jun-20 Thu
| 2.88
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| 2.8
| ###
| 2.77
| ###
| 328,557
| 455,051
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| 2.77
| 2.86
| 2.76
| 2.85
|
|
| ###
| ###
| ### |
2019-Jun-17 Mon
| 2.8
| 2.83
| 2.75
| 2.77
| 172,359
| 480,881
| 28.9
| 28.9
| 0.2 |
2019-Jun-14 Fri
| 2.81
| ###
| 2.78
| 2.82
| 651,557
| ###
| 71.4
| 71.4
| ### |
2019-Jun-13 Thu
| 2.79
| 2.83
| 2.71
| 2.81
|
|
| ###
| ###
| ### |
2019-Jun-12 Wed
| 2.75
| 2.88
| 2.74
| 2.82
| 409,072
| ###
| ###
| ###
| ### |
2019-Jun-11 Tue
| 2.89
| ###
| ###
| 2.87
|
|
| ###
| ###
| ### |
2019-Jun-07 Fri
| ###
| ###
| ###
| 3
| 319,884
| 0
| 1.4
| 1.4
| 0.2 |
2019-Jun-06 Thu
| ###
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| 3.29
| ###
| 3.27
| ###
| 87,941
| 143,783
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2019-Jun-03 Mon
| ###
| ###
| ###
| 3.4
|
|
| 84.5
| 84.5
| 0.2 |
2019-May-31 Fri
| 3.4
| 3.41
| ###
| 3.4
| 112,577
| 191,943
| ###
| ###
| 0.2 |
2019-May-30 Thu
| ###
| 3.41
| ###
| 3.4
| 189,782
| 323,578
| 88.4
| 88.4
| 0.2 |
2019-May-29 Wed
| 3.4
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| 3.24
| 3.43
| 3.24
| 3.43
|
|
| 94.9
| 94.9
| 0.2 |
2019-May-27 Mon
| 3.45
| 3.45
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2019-May-24 Fri
| 3.53
| 3.58
| ###
| 3.47
| 383,450
| 686,375
| 19.0
| 19.0
| 0.2 |
2019-May-23 Thu
| ###
| ###
| 3.5
| 3.53
| 127,175
| 222,556
| 10.7
| 10.7
| 0.3 |
2019-May-22 Wed
| 3.72
| 3.72
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2019-May-21 Tue
| 3.73
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| 3.8
| 3.8
| ###
| 3.7
| 287,149
| 545,583
| 15.5
| 15.5
| 0.3 |
2019-May-17 Fri
| 3.79
| 3.79
| 3.72
| 3.77
|
|
| 30.1
| 30.1
| ### |
2019-May-16 Thu
| ###
| 3.84
| ###
| 3.84
| 331,171
| 635,848
| ###
| ###
| 0.3 |
2019-May-15 Wed
| 3.85
| ###
| 3.82
| 3.86
|
|
| ###
| ###
| 0.3 |
2019-May-14 Tue
| 3.85
| 3.85
| ###
| 3.85
|
|
| ###
| ###
| 0.3 |
2019-May-13 Mon
| 3.74
| 3.83
| 3.73
| 3.83
|
|
| 89.3
| 89.3
| ### |
2019-May-10 Fri
| 3.75
| 3.75
| ###
| 3.71
|
|
| 22.1
| 22.1
| ### |
2019-May-09 Thu
| ###
| 3.76
| ###
| 3.75
|
|
| 85.5
| 85.5
| 0.3 |
2019-May-08 Wed
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
| 260,743
| 0
| 26.8
| 26.8
| 0.0 |
2019-May-06 Mon
| 3.76
| 3.76
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2019-May-03 Fri
| 3.72
| 3.76
| ###
| 3.75
|
|
| 76.5
| 76.5
| 0.3 |
2019-May-02 Thu
| ###
| 3.71
| ###
| ###
| 405,078
| ###
| ###
| ###
| 0.0 |
2019-May-01 Wed
| ###
| ###
| 3.59
| ###
| 220,340
| ###
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| 3.57
| ###
| 3.56
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2019-Apr-29 Mon
| 3.55
| ###
| 3.54
| 3.55
| 198,452
| ###
| ###
| ###
| ### |
2019-Apr-26 Fri
| 3.49
| ###
| 3.47
| 3.55
|
|
| ###
| ###
| ### |
2019-Apr-24 Wed
| 3.46
| 3.49
| 3.46
| 3.48
| 698,971
| 2,428,924
| ###
| ###
| 0.2 |
2019-Apr-23 Tue
| 3.44
| 3.47
| 3.42
| 3.44
| 131,122
| ###
| ###
| ###
| 0.2 |
2019-Apr-18 Thu
| 3.42
| 3.44
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2019-Apr-17 Wed
| ###
| 3.44
| 3.355
| 3.44
|
|
| 84.6
| 84.6
| 0.2 |
2019-Apr-16 Tue
| 3.4
| 3.46
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| 3.27
| ###
| 213,471
| 349,025
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| 3.2
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| 3.2
| ###
| 3.2
| ###
| 112,654
| 180,246
| 91.9
| 91.9
| 0.0 |
2019-Apr-09 Tue
| 3.22
| 3.23
| ###
| 3.22
| 82,926
| 133,925
| 73.7
| 73.7
| 0.2 |
2019-Apr-08 Mon
| 3.23
| 3.25
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2019-Apr-05 Fri
| 3.2
| 3.23
| ###
| 3.2
| 73,328
| 118,424
| 71.8
| 71.8
| 0.2 |
2019-Apr-04 Thu
| 3.26
| 3.29
| ###
| 3.23
|
|
| ###
| ###
| ### |
2019-Apr-03 Wed
| 3.29
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2019-Apr-02 Tue
| 3.2
| 3.29
| ###
| 3.29
| 155,446
| ###
| 87.9
| 87.9
| ### |
2019-Apr-01 Mon
| 3.24
| 3.24
| 3.2
| 3.23
|
|
| 31.8
| 31.8
| ### |
2019-Mar-29 Fri
| 3.25
| 3.28
| ###
| 3.24
|
|
| ###
| ###
| ### |
2019-Mar-28 Thu
| 3.23
| 3.26
| ###
| 3.25
|
|
| 69.2
| 69.2
| 0.2 |
2019-Mar-27 Wed
| 3.27
| 3.275
| ###
| 3.23
|
|
| ###
| ###
| ### |
2019-Mar-26 Tue
| 3.24
| 3.29
| 3.22
| 3.28
| 130,082
| ###
| 82.6
| 82.6
| 0.2 |
2019-Mar-25 Mon
| 3.25
| ###
| 3.22
| 3.24
| 285,570
| ###
| ###
| ###
| ### |
2019-Mar-22 Fri
| 3.25
| 3.27
| 3.2
| 3.27
|
|
| ###
| ###
| ### |
2019-Mar-21 Thu
| 3.2
| 3.25
| 3.2
| 3.25
| 171,949
| ###
| ###
| ###
| 0.2 |
2019-Mar-20 Wed
| 3.25
| 3.25
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2019-Mar-19 Tue
| 3.25
| 3.27
| ###
| 3.26
| 690,453
| ###
| 76.1
| 76.1
| 0.2 |
2019-Mar-18 Mon
| 3.26
| 3.27
| 3.22
| 3.25
| 121,773
| 395,153
| 31.8
| 31.8
| 0.2 |
2019-Mar-15 Fri
| 3.21
| 3.27
| 3.21
| 3.26
|
|
| ###
| ###
| 0.2 |
2019-Mar-14 Thu
| 3.24
| 3.25
| 3.2
| 3.25
| 217,628
| 701,850
| ###
| ###
| 0.2 |
2019-Mar-13 Wed
| ###
| ###
| 3.23
| 3.25
| 181,988
| ###
| ###
| ###
| 0.2 |
2019-Mar-12 Tue
| ###
| ###
| 3.27
| ###
| 248,656
| 406,552
| 37.8
| 37.8
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| ###
| ###
| 115,546
| 0
| 28.5
| 28.5
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
| 314,988
| 0
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
| 439,521
| 0
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| 3.5
| ###
| ###
| 1,356,847
| 2,374,482
| 75.8
| 75.8
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2019-Mar-04 Mon
| 3.24
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| 3.23
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2019-Feb-28 Thu
| 3.2
| 3.22
| ###
| 3.2
| 157,143
| ###
| ###
| ###
| 0.2 |
2019-Feb-27 Wed
| 3.22
| 3.225
| ###
| 3.2
| 511,253
| ###
| ###
| ###
| 0.2 |
2019-Feb-26 Tue
| ###
| ###
| 3.21
| 3.25
|
|
| 21.5
| 21.5
| 0.2 |
2019-Feb-25 Mon
| ###
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| 3.26
| ###
| 3.22
| 3.29
| 370,258
| ###
| ###
| ###
| ### |
2019-Feb-21 Thu
| 3.29
| 3.29
| 3.21
| 3.23
| 209,982
| 682,441
| ###
| ###
| ### |
2019-Feb-20 Wed
| ###
| ###
| 3.26
| 3.26
|
|
| 12.5
| 12.5
| 0.2 |
2019-Feb-19 Tue
| ###
| ###
| 3.26
| ###
| 199,959
| ###
| 26.6
| 26.6
| 0.0 |
2019-Feb-18 Mon
| 3.23
| ###
| 3.23
| ###
| 136,451
| ###
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| 3.24
| 3.29
| 3.24
| 3.25
|
|
| 71.8
| 71.8
| 0.2 |
2019-Feb-14 Thu
| 3.22
| 3.25
| 3.2
| 3.21
| 140,059
| ###
| ###
| ###
| ### |
2019-Feb-13 Wed
| ###
| 3.24
| ###
| 3.24
| 90,248
| ###
| 85.2
| 85.2
| ### |
2019-Feb-11 Mon
| ###
| 3.24
| ###
| 3.23
| 78,624
| 127,370
| 82.2
| 82.2
| ### |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
| 72,225
| 0
| ###
| ###
| 0.0 |
2019-Feb-07 Thu
| ###
| 3.2
| ###
| ###
| 72,921
| 116,673
| 79.7
| 79.7
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
| 61,079
| 0
| 69.4
| 69.4
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 213,245
| 0
| 89.1
| 89.1
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
| 130,027
| 0
| 85.9
| 85.9
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| 3
| ###
| ###
| 322,652
| 483,978
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| ###
| 3
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2019-Jan-10 Thu
| 2.85
| 2.85
| 2.82
| 2.83
| 103,381
| 293,085
| ###
| ###
| 0.2 |
2019-Jan-09 Wed
| 2.85
| 2.86
| 2.825
| 2.83
| 80,741
| ###
| ###
| ###
| 0.2 |
2019-Jan-04 Fri
| 2.85
| 2.88
| 2.78
| 2.85
| 147,624
| 417,775
| ###
| ###
| ### |
2019-Jan-03 Thu
| 2.84
| 2.86
| 2.82
| 2.84
| 173,745
| ###
| 68.0
| 68.0
| 0.2 |
2019-Jan-02 Wed
| 2.72
| 2.84
| 2.71
| 2.82
| 142,652
| 395,859
| ###
| ###
| ### |
2018-Dec-28 Fri
| 2.58
| ###
| 2.575
| ###
| 84,640
| 108,974
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| 2.52
| ###
| 2.5
| 2.57
| 159,340
| 199,175
| 78.2
| 78.2
| ### |
2018-Dec-20 Thu
| 2.5
| 2.5
| ###
| 2.5
| 180,784
| 225,980
| 80.0
| 80.0
| 0.2 |
2018-Dec-19 Wed
| 2.51
| 2.55
| 2.46
| 2.5
|
|
| 33.3
| 33.3
| 0.2 |
2018-Dec-14 Fri
| 2.53
| 2.56
| 2.485
| 2.53
| 96,340
| ###
| ###
| ###
| ### |
2018-Dec-13 Thu
| 2.55
| 2.55
| 2.42
| 2.48
| 119,488
| 296,927
| ###
| ###
| 0.2 |
2018-Dec-12 Wed
| 2.44
| 2.51
| 2.44
| 2.5
|
|
| ###
| ###
| 0.2 |
2018-Dec-11 Tue
| 2.48
| 2.55
| ###
| 2.5
|
|
| ###
| ###
| 0.2 |
2018-Dec-10 Mon
| 2.5
| 2.51
| 2.4
| 2.49
|
|
| 49.7
| 49.7
| 0.2 |
2018-Dec-07 Fri
| 2.53
| 2.57
| 2.43
| 2.5
|
|
| ###
| ###
| 0.2 |
2018-Dec-06 Thu
| 2.49
| 2.59
| 2.41
| 2.53
|
|
| ###
| ###
| ### |
2018-Dec-05 Wed
| 2.5
| 2.53
| 2.43
| 2.5
| 134,481
| ###
| 67.8
| 67.8
| 0.2 |
2018-Dec-04 Tue
| 2.59
| 2.59
| 2.44
| 2.5
|
|
| ###
| ###
| 0.2 |
2018-Dec-03 Mon
| 2.47
| ###
| 2.47
| 2.51
| 151,673
| ###
| ###
| ###
| ### |
2018-Nov-30 Fri
| 2.47
| 2.47
| ###
| 2.45
| 136,157
| 168,153
| 30.2
| 30.2
| 0.2 |
2018-Nov-29 Thu
| 2.46
| 2.46
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| 2.24
| ###
| 2.24
| ###
| 81,357
| ###
| 93.0
| 93.0
| 0.0 |
2018-Nov-08 Thu
| 2.26
| ###
| 2.23
| ###
| 77,246
| 86,129
| 90.7
| 90.7
| 0.0 |
2018-Nov-07 Wed
| 2.2
| 2.24
| ###
| 2.24
|
|
| 81.8
| 81.8
| ### |
2018-Nov-06 Tue
| 2.25
| 2.26
| ###
| 2.23
|
|
| ###
| ###
| ### |
2018-Nov-05 Mon
| 2.26
| 2.26
| ###
| 2.23
| 351,621
| ###
| ###
| ###
| ### |
2018-Nov-02 Fri
| 2.25
| 2.27
| 2.2
| 2.23
| 86,241
| 192,748
| 21.0
| 21.0
| ### |
2018-Nov-01 Thu
| 2.27
| ###
| 2.23
| 2.25
| 266,178
| 296,788
| ###
| ###
| ### |
2018-Oct-31 Wed
| 2.28
| 2.28
| 2.22
| 2.27
| 112,327
| ###
| ###
| ###
| 0.2 |
2018-Oct-30 Tue
| ###
| ###
| 2.2
| 2.22
| 132,423
| ###
| ###
| ###
| 0.2 |
2018-Oct-29 Mon
| 2.27
| ###
| ###
| 2.24
| 194,256
| 0
| ###
| ###
| ### |
2018-Oct-26 Fri
| 2.27
| 2.29
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-Oct-25 Thu
| 2.22
| 2.28
| ###
| 2.28
| 112,422
| ###
| ###
| ###
| 0.2 |
2018-Oct-24 Wed
| ###
| ###
| 2.225
| 2.26
| 31,341
| ###
| ###
| ###
| ### |
2018-Oct-23 Tue
| ###
| ###
| 2.21
| 2.25
| 103,421
| 114,280
| 18.3
| 18.3
| ### |
2018-Oct-22 Mon
| 2.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| 2.27
| 2.27
| 2.2
| 2.21
| 913,922
| ###
| 12.4
| 12.4
| 0.2 |
2018-Oct-18 Thu
| 2.21
| 2.27
| 2.21
| 2.26
|
|
| 84.9
| 84.9
| ### |
2018-Oct-17 Wed
| 2.22
| 2.27
| 2.21
| 2.25
| 36,852
| 82,548
| ###
| ###
| ### |
2018-Oct-16 Tue
| ###
| 2.22
| ###
| 2.21
|
|
| 84.1
| 84.1
| 0.2 |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2018-Oct-12 Fri
| ###
| 2.25
| ###
| 2.21
| 97,423
| ###
| 80.9
| 80.9
| 0.2 |
2018-Oct-11 Thu
| 2.25
| 2.28
| ###
| 2.21
| 236,527
| 269,640
| 34.5
| 34.5
| 0.2 |
2018-Oct-10 Wed
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| 2.47
| 2.47
| ###
| ###
| 145,577
| 179,787
| 11.1
| 11.1
| 0.0 |
2018-Oct-05 Fri
| 2.46
| 2.48
| ###
| 2.41
| 399,275
| ###
| ###
| ###
| 0.2 |
2018-Oct-04 Thu
| 2.48
| 2.49
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2018-Oct-03 Wed
| 2.43
| 2.55
| 2.43
| 2.47
|
|
| 83.6
| 83.6
| ### |
2018-Oct-02 Tue
| 2.44
| 2.48
| 2.42
| 2.43
| 169,581
| 415,473
| 37.6
| 37.6
| ### |
2018-Oct-01 Mon
| 2.5
| 2.5
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2018-Sep-28 Fri
| 2.4
| 2.52
| 2.4
| 2.49
|
|
| ###
| ###
| 0.2 |
2018-Sep-27 Thu
| 2.42
| 2.43
| ###
| 2.42
| 136,041
| 165,289
| ###
| ###
| 0.2 |
2018-Sep-26 Wed
| 2.43
| 2.44
| ###
| 2.4
|
|
| 23.1
| 23.1
| ### |
2018-Sep-25 Tue
| 2.45
| 2.45
| 2.4
| 2.4
| 144,982
| 351,581
| ###
| ###
| ### |
2018-Sep-24 Mon
| 2.44
| 2.45
| ###
| 2.45
| 416,587
| ###
| ###
| ###
| 0.2 |
2018-Sep-21 Fri
| ###
| 2.45
| ###
| 2.4
|
|
| ###
| ###
| ### |
2018-Sep-20 Thu
| ###
| 2.4
| ###
| ###
| 408,227
| 489,872
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| 2.27
| ###
| 2.27
| ###
| 165,544
| ###
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| 2.28
| ###
| 824,186
| 939,572
| 79.4
| 79.4
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| ###
| ###
| 661,926
| 0
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| 2.29
| ###
| 254,246
| ###
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| 2.25
| ###
| 2.25
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2018-Sep-12 Wed
| 2.24
| 2.29
| 2.23
| 2.25
| 310,041
| ###
| 74.9
| 74.9
| ### |
2018-Sep-11 Tue
| 2.21
| 2.26
| 2.21
| 2.23
|
|
| 80.9
| 80.9
| ### |
2018-Sep-10 Mon
| 2.2
| 2.23
| 2.2
| 2.23
|
|
| 82.5
| 82.5
| ### |
2018-Sep-07 Fri
| 2.23
| 2.25
| 2.22
| 2.23
| 286,642
| 640,644
| ###
| ###
| ### |
2018-Sep-06 Thu
| 2.25
| 2.25
| 2.2
| 2.23
|
|
| 36.4
| 36.4
| ### |
2018-Sep-05 Wed
| ###
| 2.26
| ###
| 2.25
|
|
| 96.6
| 96.6
| ### |
2018-Sep-04 Tue
| 2.25
| 2.25
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2018-Sep-03 Mon
| 2.25
| 2.25
| ###
| 2.25
| 151,827
| ###
| 76.7
| 76.7
| ### |
2018-Aug-31 Fri
| 2.27
| 2.29
| 2.23
| 2.25
|
|
| 25.9
| 25.9
| ### |
2018-Aug-30 Thu
| 2.29
| 2.29
| 2.25
| 2.27
| 64,881
| 147,279
| ###
| ###
| 0.2 |
2018-Aug-29 Wed
| 2.28
| 2.29
| 2.23
| 2.29
|
|
| ###
| ###
| ### |
2018-Aug-28 Tue
| 2.27
| 2.28
| 2.25
| 2.27
| 53,276
| 120,670
| ###
| ###
| 0.2 |
2018-Aug-27 Mon
| 2.27
| 2.28
| 2.24
| 2.24
| 385,656
| 871,582
| ###
| ###
| ### |
2018-Aug-24 Fri
| 2.26
| 2.28
| 2.22
| 2.27
|
|
| ###
| ###
| 0.2 |
2018-Aug-23 Thu
| ###
| ###
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2018-Aug-22 Wed
| 2.24
| ###
| 2.2
| 2.28
|
|
| ###
| ###
| 0.2 |
2018-Aug-21 Tue
| 2.24
| 2.24
| 2.21
| 2.24
|
|
| 70.2
| 70.2
| ### |
2018-Aug-20 Mon
| 2.27
| 2.27
| ###
| 2.23
| 178,278
| 202,345
| ###
| ###
| ### |
2018-Aug-17 Fri
| 2.22
| 2.29
| 2.21
| 2.26
| 141,986
| ###
| 82.3
| 82.3
| ### |
2018-Aug-16 Thu
| ###
| 2.22
| ###
| 2.22
| 308,721
| 342,680
| 90.0
| 90.0
| 0.2 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| 1.955
| ###
| 268,629
| 262,584
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
| 354,357
| 0
| 86.4
| 86.4
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
| 541,240
| 0
| 28.8
| 28.8
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
| 422,820
| 0
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| 1.925
| ###
| ###
| ###
| 920,544
| 0
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| 1.925
| ###
| ###
| 1.925
|
|
| 71.5
| 71.5
| 0.1 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
| 885,183
| 0
| 70.3
| 70.3
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| 1.875
| 1.89
| 690,425
| 647,273
| ###
| ###
| ### |
2018-Aug-01 Wed
| ###
| ###
| 1.89
| ###
| 366,641
| 346,475
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| 1.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2018-Jul-27 Fri
| 1.86
| 1.925
| 1.855
| ###
| 332,752
| ###
| 90.3
| 90.3
| 0.0 |
2018-Jul-26 Thu
| 1.86
| ###
| 1.845
| 1.845
| 361,854
| ###
| 25.4
| 25.4
| ### |
2018-Jul-25 Wed
| 1.875
| 1.88
| 1.85
| 1.86
|
|
| 27.6
| 27.6
| 0.1 |
2018-Jul-24 Tue
| ###
| ###
| 1.86
| 1.87
| 224,626
| ###
| 6.9
| 6.9
| ### |
2018-Jul-23 Mon
| 1.88
| ###
| 1.85
| 1.86
| 188,470
| ###
| 27.8
| 27.8
| 0.1 |
2018-Jul-20 Fri
| 1.84
| ###
| 1.84
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2018-Jul-19 Thu
| 1.83
| 1.84
| 1.82
| 1.83
| 973,727
| 1,781,920
| 70.9
| 70.9
| ### |
2018-Jul-18 Wed
| 1.8
| ###
| ###
| 1.82
|
|
| 81.7
| 81.7
| ### |
2018-Jul-17 Tue
| 1.76
| ###
| 1.76
| 1.8
|
|
| 90.9
| 90.9
| 0.1 |
2018-Jul-16 Mon
| 1.78
| 1.8
| 1.76
| 1.77
|
|
| 32.9
| 32.9
| ### |
2018-Jul-13 Fri
| 1.86
| 1.86
| 1.73
| 1.77
| 532,478
| ###
| ###
| ###
| ### |
2018-Jul-12 Thu
| ###
| ###
| 1.82
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-06 Fri
| 2.25
| 2.25
| ###
| ###
| 296,741
| ###
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| 2.22
| 2.24
|
|
| ###
| ###
| ### |
2018-Jul-04 Wed
| ###
| ###
| 2.24
| 2.28
|
|
| 18.1
| 18.1
| 0.2 |
2018-Jul-03 Tue
| ###
| ###
| 2.26
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| 2.27
| 2.27
|
|
| 12.5
| 12.5
| 0.2 |
2018-Jun-29 Fri
| 2.29
| ###
| 2.29
| ###
| 91,777
| 105,084
| 73.3
| 73.3
| 0.0 |
2018-Jun-28 Thu
| 2.24
| ###
| 2.24
| ###
| 155,224
| 173,850
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| 2.21
| 2.26
| 2.2
| 2.23
| 141,051
| 314,543
| 79.7
| 79.7
| ### |
2018-Jun-26 Tue
| 2.2
| 2.28
| ###
| 2.22
| 275,983
| 314,620
| ###
| ###
| 0.2 |
2018-Jun-25 Mon
| 2.22
| 2.27
| ###
| 2.23
|
|
| ###
| ###
| ### |
2018-Jun-22 Fri
| 2.25
| ###
| 2.22
| 2.24
|
|
| ###
| ###
| ### |
2018-Jun-21 Thu
| ###
| ###
| 2.26
| 2.27
| 178,450
| 201,648
| ###
| ###
| 0.2 |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2018-Jun-19 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2018-Jun-18 Mon
| 2.4
| 2.42
| ###
| 2.4
|
|
| 73.6
| 73.6
| ### |
2018-Jun-15 Fri
| 2.4
| 2.44
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2018-Jun-14 Thu
| 2.4
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
2018-Jun-13 Wed
| 2.4
| 2.43
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2018-Jun-12 Tue
| 2.45
| 2.46
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2018-Jun-08 Fri
| 2.5
| 2.5
| 2.45
| 2.47
| 202,072
| 500,128
| 23.9
| 23.9
| ### |
2018-Jun-07 Thu
| 2.43
| 2.57
| 2.41
| 2.5
|
|
| 91.7
| 91.7
| 0.2 |
2018-Jun-06 Wed
| 2.27
| 2.45
| 2.27
| 2.45
| 241,120
| 569,043
| 97.6
| 97.6
| 0.2 |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
| 310,343
| 0
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| 2.345
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2018-May-29 Tue
| 2.25
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-28 Mon
| 2.28
| ###
| 2.22
| 2.25
|
|
| 24.9
| 24.9
| ### |
2018-May-25 Fri
| 2.26
| ###
| 2.26
| 2.27
|
|
| 69.7
| 69.7
| 0.2 |
2018-May-24 Thu
| 2.24
| 2.28
| 2.21
| 2.24
|
|
| ###
| ###
| ### |
2018-May-23 Wed
| 2.28
| 2.29
| 2.22
| 2.26
|
|
| 28.8
| 28.8
| ### |
2018-May-22 Tue
| 2.26
| 2.29
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2018-May-21 Mon
| 2.26
| ###
| 2.26
| 2.28
|
|
| 78.8
| 78.8
| 0.2 |
2018-May-18 Fri
| 2.29
| ###
| 2.23
| 2.25
| 224,841
| ###
| 20.0
| 20.0
| ### |
2018-May-17 Thu
| 2.23
| 2.28
| 2.22
| 2.27
| 342,375
| 770,343
| 83.1
| 83.1
| 0.2 |
2018-May-16 Wed
| 2.27
| 2.28
| 2.2
| 2.2
|
|
| 13.2
| 13.2
| 0.2 |
2018-May-15 Tue
| 2.27
| ###
| 2.24
| ###
| 141,381
| 158,346
| ###
| ###
| 0.0 |
2018-May-14 Mon
| ###
| ###
| 2.21
| 2.25
| 184,358
| ###
| 12.2
| 12.2
| ### |
2018-May-11 Fri
| 2.22
| ###
| 2.22
| 2.29
|
|
| ###
| ###
| ### |
2018-May-10 Thu
| ###
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-May-09 Wed
| 2.22
| 2.22
| ###
| ###
| 87,446
| ###
| 14.6
| 14.6
| 0.0 |
2018-May-08 Tue
| ###
| 2.29
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-May-07 Mon
| 2.27
| 2.27
| ###
| ###
| 177,921
| 201,940
| 8.1
| 8.1
| 0.0 |
2018-May-04 Fri
| 2.27
| 2.28
| ###
| ###
| 121,559
| 138,577
| 5.8
| 5.8
| 0.0 |
2018-May-03 Thu
| ###
| ###
| ###
| 2.27
| 498,526
| 0
| ###
| ###
| 0.2 |
2018-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2018-May-01 Tue
| ###
| 2.2
| ###
| ###
| 608,554
| ###
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| ###
| ###
| 291,520
| 0
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| ###
| ###
| ###
| 425,044
| 0
| 11.1
| 11.1
| 0.0 |
2018-Apr-24 Tue
| 2.26
| 2.28
| ###
| ###
| 176,044
| ###
| 8.5
| 8.5
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| ###
| 2.26
|
|
| 6.6
| 6.6
| ### |
2018-Apr-20 Fri
| 2.42
| 2.42
| ###
| ###
| 190,827
| ###
| 17.4
| 17.4
| 0.0 |
2018-Apr-19 Thu
| 2.44
| 2.49
| ###
| 2.4
| 452,042
| ###
| 18.5
| 18.5
| ### |
2018-Apr-18 Wed
| ###
| ###
| 2.4
| 2.44
|
|
| 3.8
| 3.8
| 0.2 |
2018-Apr-17 Tue
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| 3.22
| 3.22
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2018-Apr-13 Fri
| 3.22
| 3.25
| ###
| 3.2
|
|
| 25.0
| 25.0
| 0.2 |
2018-Apr-12 Thu
| 3.22
| 3.22
| ###
| 3.22
| 11,352
| 18,276
| ###
| ###
| 0.2 |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
| 60,977
| 0
| 27.9
| 27.9
| 0.0 |
2018-Apr-10 Tue
| ###
| 3.23
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2018-Apr-09 Mon
| ###
| 3.23
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2018-Apr-06 Fri
| 3.29
| 3.29
| ###
| ###
| 29,550
| ###
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| 3.26
| 3.29
| 3.2
| 3.29
|
|
| ###
| ###
| ### |
2018-Apr-04 Wed
| 3.26
| 3.29
| ###
| 3.28
|
|
| 78.1
| 78.1
| 0.2 |
2018-Apr-03 Tue
| ###
| 3.26
| ###
| 3.24
|
|
| ###
| ###
| ### |
2018-Mar-29 Thu
| 3.23
| 3.23
| ###
| ###
| 41,352
| 66,783
| 12.0
| 12.0
| 0.0 |
2018-Mar-28 Wed
| ###
| ###
| ###
| ###
| 316,524
| 0
| 82.6
| 82.6
| 0.0 |
2018-Mar-27 Tue
| ###
| 3.2
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2018-Mar-26 Mon
| 3.2
| 3.21
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2018-Mar-23 Fri
| 3.29
| 3.29
| ###
| 3.2
|
|
| 14.3
| 14.3
| 0.2 |
2018-Mar-22 Thu
| 3.27
| 3.29
| 3.25
| 3.29
| 76,452
| ###
| 75.8
| 75.8
| ### |
2018-Mar-21 Wed
| 3.23
| 3.28
| 3.23
| 3.26
| 41,042
| ###
| ###
| ###
| 0.2 |
2018-Mar-20 Tue
| ###
| 3.23
| ###
| 3.23
|
|
| 90.2
| 90.2
| ### |
2018-Mar-19 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| 3.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| 3.24
| ###
| 3.24
| 3.28
|
|
| ###
| ###
| 0.2 |
2018-Mar-14 Wed
| ###
| ###
| 3.2
| 3.21
|
|
| 11.8
| 11.8
| ### |
2018-Mar-13 Tue
| ###
| ###
| 3.29
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Mar-12 Mon
| 3.44
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| 3.42
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2018-Mar-08 Thu
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| 3.47
| 3.47
| ###
| 3.45
|
|
| 34.6
| 34.6
| ### |
2018-Mar-06 Tue
| ###
| 3.48
| ###
| 3.45
|
|
| ###
| ###
| ### |
2018-Mar-05 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2018-Mar-02 Fri
| 3.45
| 3.45
| ###
| ###
| 30,982
| 53,443
| 17.0
| 17.0
| 0.0 |
2018-Mar-01 Thu
| 3.41
| 3.5
| 3.41
| 3.46
| 22,240
| ###
| ###
| ###
| 0.2 |
2018-Feb-28 Wed
| 3.51
| 3.51
| 3.41
| 3.48
|
|
| 31.2
| 31.2
| 0.2 |
2018-Feb-27 Tue
| 3.45
| 3.53
| 3.45
| 3.52
|
|
| ###
| ###
| ### |
2018-Feb-26 Mon
| 3.55
| 3.55
| 3.48
| 3.48
|
|
| 22.2
| 22.2
| 0.2 |
2018-Feb-23 Fri
| 3.58
| 3.59
| 3.51
| 3.53
|
|
| ###
| ###
| 0.3 |
2018-Feb-22 Thu
| 3.46
| ###
| 3.46
| ###
| 59,858
| 103,554
| 93.0
| 93.0
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| 3.5
| 3.5
|
|
| 16.6
| 16.6
| 0.3 |
2018-Feb-20 Tue
| 3.43
| ###
| 3.42
| 3.58
|
|
| ###
| ###
| 0.3 |
2018-Feb-19 Mon
| 3.29
| 3.56
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| 3.26
| 300,479
| 0
| 95.1
| 95.1
| 0.2 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
| 57,043
| 0
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| ###
| 3.2
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2018-Feb-09 Fri
| ###
| 3.2
| ###
| ###
| 95,946
| ###
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| 3.29
| ###
| ###
| ###
| 180,344
| 0
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 3.28
| ###
| 3.26
| 3.27
| 72,645
| ###
| ###
| ###
| ### |
2018-Feb-06 Tue
| ###
| ###
| ###
| ###
| 203,589
| 0
| 19.8
| 19.8
| 0.0 |
2018-Feb-05 Mon
| 3.41
| 3.47
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2018-Feb-02 Fri
| 3.41
| 3.54
| 3.41
| 3.44
| 95,984
| 333,544
| ###
| ###
| 0.2 |
2018-Feb-01 Thu
| 3.52
| 3.53
| 3.4
| 3.4
| 271,881
| ###
| 10.6
| 10.6
| 0.2 |
2018-Jan-31 Wed
| 3.7
| 3.7
| 3.49
| 3.51
| 180,556
| ###
| ###
| ###
| ### |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
| 257,478
| 0
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
| 2,068,589
| 0
| 18.0
| 18.0
| 0.0 |
2018-Jan-23 Tue
| 4
| ###
| 4
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| 4
| ###
| 31,477
| 62,954
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2018-Jan-18 Thu
| 4
| ###
| 4
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2018-Jan-17 Wed
| 4
| ###
| ###
| 4
| 33,421
| 0
| ###
| ###
| 0.3 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
| 38,682
| 0
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
| 22,981
| 0
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| 4
| ###
| ###
| ###
| 103,243
| 0
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| ###
| ###
| 3.88
| 3.88
|
|
| 26.5
| 26.5
| 0.3 |
2017-Dec-29 Fri
| ###
| ###
| 3.89
| 3.89
|
|
| ###
| ###
| 0.3 |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| 3.89
| ###
| 83,259
| ###
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| 3.88
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| 3.84
| ###
| 48,582
| 93,277
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| 3.85
| ###
| 3.83
| 3.85
|
|
| 63.4
| 63.4
| 0.3 |
2017-Dec-19 Tue
| ###
| ###
| 3.85
| 3.85
|
|
| 23.6
| 23.6
| 0.3 |
2017-Dec-18 Mon
| ###
| ###
| 3.84
| 3.86
| 20,729
| ###
| 15.8
| 15.8
| 0.3 |
2017-Dec-15 Fri
| 3.86
| ###
| 3.82
| 3.85
|
|
| 33.9
| 33.9
| 0.3 |
2017-Dec-08 Fri
| ###
| ###
| 3.83
| ###
| 105,779
| ###
| 76.1
| 76.1
| 0.0 |
2017-Dec-07 Thu
| 3.85
| ###
| 3.85
| ###
| 52,985
| ###
| 86.9
| 86.9
| 0.0 |
2017-Dec-06 Wed
| 3.87
| ###
| 3.83
| 3.83
|
|
| 31.7
| 31.7
| ### |
2017-Dec-05 Tue
| ###
| ###
| 3.86
| ###
| 136,625
| 263,686
| 83.4
| 83.4
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
| 20,950
| 0
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| 3.88
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2017-Nov-30 Thu
| 3.76
| ###
| 3.76
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2017-Nov-29 Wed
| 3.72
| 3.78
| ###
| 3.75
|
|
| 75.2
| 75.2
| 0.3 |
2017-Nov-28 Tue
| ###
| 3.74
| 3.56
| 3.7
|
|
| 83.9
| 83.9
| 0.3 |
2017-Nov-27 Mon
| 3.7
| 3.76
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2017-Nov-24 Fri
| 3.7
| 3.75
| 3.625
| ###
| 113,040
| ###
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| 3.79
| 3.79
| ###
| 3.73
| 45,721
| 86,641
| 23.4
| 23.4
| ### |
2017-Nov-22 Wed
| 3.79
| 3.81
| 3.71
| 3.8
| 35,929
| ###
| ###
| ###
| ### |
2017-Nov-21 Tue
| 3.8
| 3.85
| 3.72
| 3.76
| 57,077
| ###
| ###
| ###
| 0.3 |
2017-Nov-20 Mon
| ###
| 3.86
| ###
| 3.85
|
|
| 93.2
| 93.2
| 0.3 |
2017-Nov-17 Fri
| 3.79
| 3.79
| 3.675
| 3.78
|
|
| 34.3
| 34.3
| 0.3 |
2017-Nov-16 Thu
| 3.75
| ###
| 3.74
| 3.8
|
|
| 77.8
| 77.8
| ### |
2017-Nov-15 Wed
| 3.78
| 3.8
| 3.75
| 3.8
| 33,386
| ###
| 76.7
| 76.7
| ### |
2017-Nov-14 Tue
| 3.75
| 3.8
| 3.75
| 3.8
|
|
| 83.0
| 83.0
| ### |
2017-Nov-13 Mon
| 3.75
| 3.78
| 3.74
| 3.78
|
|
| ###
| ###
| 0.3 |
2017-Nov-10 Fri
| 3.76
| 3.79
| 3.71
| 3.75
| 39,726
| 148,972
| 34.9
| 34.9
| 0.3 |
2017-Nov-09 Thu
| 3.83
| 3.83
| 3.73
| 3.74
| 43,042
| ###
| 16.8
| 16.8
| 0.3 |
2017-Nov-08 Wed
| 3.84
| 3.84
| 3.78
| 3.79
|
|
| 23.3
| 23.3
| ### |
2017-Nov-07 Tue
| 3.87
| 3.87
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
2017-Nov-06 Mon
| 3.89
| ###
| 3.83
| 3.86
|
|
| ###
| ###
| 0.3 |
2017-Nov-03 Fri
| 3.85
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| 3.88
| ###
| 3.8
| 3.85
| 60,677
| 115,286
| 29.4
| 29.4
| 0.3 |
2017-Nov-01 Wed
| 3.76
| ###
| 3.76
| 3.87
| 65,457
| 123,059
| ###
| ###
| ### |
2017-Oct-31 Tue
| 3.84
| 3.86
| ###
| 3.75
|
|
| 16.9
| 16.9
| 0.3 |
2017-Oct-30 Mon
| 3.81
| 3.885
| 3.76
| 3.88
| 48,953
| 187,122
| ###
| ###
| 0.3 |
2017-Oct-27 Fri
| 3.77
| 3.85
| 3.77
| 3.8
|
|
| 77.3
| 77.3
| ### |
2017-Oct-26 Thu
| 3.8
| 3.83
| 3.75
| 3.78
| 79,673
| ###
| 29.6
| 29.6
| 0.3 |
2017-Oct-25 Wed
| 3.81
| 3.83
| 3.8
| 3.8
| 29,275
| 111,684
| 33.3
| 33.3
| ### |
2017-Oct-24 Tue
| 3.78
| 3.82
| 3.78
| 3.81
|
|
| ###
| ###
| 0.3 |
2017-Oct-23 Mon
| 3.8
| 3.82
| 3.77
| 3.78
|
|
| 36.0
| 36.0
| 0.3 |
2017-Oct-20 Fri
| 3.81
| 3.87
| 3.77
| 3.79
|
|
| ###
| ###
| ### |
2017-Oct-19 Thu
| 3.87
| ###
| 3.83
| 3.83
| 58,749
| ###
| ###
| ###
| ### |
2017-Oct-18 Wed
| ###
| ###
| 3.87
| 3.89
| 60,789
| 117,626
| ###
| ###
| 0.3 |
2017-Oct-17 Tue
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| 4
|
|
| 64.9
| 64.9
| 0.3 |
2017-Oct-12 Thu
| ###
| 4
| ###
| ###
| 1,012,487
| 2,024,974
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| 3.85
| 3.89
| 29,757
| 57,282
| ###
| ###
| 0.3 |
2017-Oct-09 Mon
| ###
| ###
| 3.88
| ###
| 63,580
| 123,345
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| 3.88
| ###
| 3.81
| ###
| 64,948
| 123,725
| 70.1
| 70.1
| 0.0 |
2017-Oct-05 Thu
| 3.82
| ###
| 3.81
| 3.85
|
|
| ###
| ###
| 0.3 |
2017-Oct-04 Wed
| 3.86
| ###
| 3.74
| 3.81
|
|
| ###
| ###
| 0.3 |
2017-Oct-03 Tue
| 3.85
| 4
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| 3.73
| 3.87
| 3.73
| 3.81
|
|
| 85.9
| 85.9
| 0.3 |
2017-Sep-29 Fri
| 3.79
| 3.85
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2017-Sep-28 Thu
| 3.74
| 3.86
| ###
| 3.81
|
|
| ###
| ###
| 0.3 |
2017-Sep-27 Wed
| ###
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2017-Sep-26 Tue
| ###
| ###
| 3.59
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2017-Sep-25 Mon
| 3.56
| ###
| 3.56
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| 3.57
| 3.59
| 82,378
| 147,044
| ###
| ###
| ### |
2017-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| 3.58
| ###
| 71,878
| ###
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| 3.57
| 3.57
| 317,359
| 566,485
| 21.4
| 21.4
| 0.3 |
2017-Sep-18 Mon
| ###
| ###
| ###
| ###
| 162,257
| 0
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| ###
| ###
| 3.585
| ###
| 138,079
| ###
| 77.4
| 77.4
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| 3.59
| ###
| 77,284
| 138,724
| ###
| ###
| 0.0 |
2017-Sep-13 Wed
| 3.71
| 3.73
| ###
| ###
| 47,756
| ###
| 19.1
| 19.1
| 0.0 |
2017-Sep-12 Tue
| ###
| 3.72
| ###
| 3.7
|
|
| 81.8
| 81.8
| 0.3 |
2017-Sep-11 Mon
| 3.73
| 3.73
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2017-Sep-08 Fri
| ###
| 3.75
| ###
| 3.73
|
|
| ###
| ###
| ### |
2017-Sep-07 Thu
| 3.7
| 3.7
| ###
| 3.7
|
|
| 71.1
| 71.1
| 0.3 |
2017-Sep-06 Wed
| 3.74
| 3.75
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2017-Sep-05 Tue
| 3.77
| 3.77
| 3.73
| 3.75
|
|
| 33.2
| 33.2
| 0.3 |
2017-Sep-04 Mon
| 3.77
| 3.78
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2017-Sep-01 Fri
| 3.7
| 3.78
| 3.7
| 3.77
|
|
| ###
| ###
| ### |
2017-Aug-31 Thu
| ###
| 3.78
| ###
| 3.71
|
|
| ###
| ###
| ### |
2017-Aug-30 Wed
| ###
| 3.78
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2017-Aug-29 Tue
| 3.73
| ###
| ###
| 3.7
|
|
| 27.6
| 27.6
| 0.3 |
2017-Aug-28 Mon
| ###
| 3.77
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2017-Aug-25 Fri
| 3.75
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| 3.81
| 3.84
| 3.76
| 3.79
| 150,489
| 571,858
| ###
| ###
| ### |
2017-Aug-23 Wed
| 3.84
| 3.86
| 3.82
| 3.86
| 33,876
| 130,083
| 79.9
| 79.9
| 0.3 |
2017-Aug-22 Tue
| 3.87
| 3.87
| 3.78
| 3.8
|
|
| 17.8
| 17.8
| ### |
2017-Aug-21 Mon
| 3.82
| 3.86
| 3.82
| 3.86
| 20,543
| 78,885
| 83.5
| 83.5
| 0.3 |
2017-Aug-18 Fri
| 3.8
| 3.85
| 3.8
| 3.82
| 44,257
| 169,283
| 67.8
| 67.8
| 0.3 |
2017-Aug-17 Thu
| 3.87
| 3.88
| 3.83
| 3.83
|
|
| ###
| ###
| ### |
2017-Aug-16 Wed
| 3.87
| ###
| 3.83
| 3.83
| 167,347
| ###
| ###
| ###
| ### |
2017-Aug-15 Tue
| 3.89
| ###
| 3.85
| ###
| 60,558
| 116,574
| 71.1
| 71.1
| 0.0 |
2017-Aug-14 Mon
| 3.79
| 3.88
| 3.79
| 3.85
|
|
| 86.4
| 86.4
| 0.3 |
2017-Aug-11 Fri
| 3.86
| 3.86
| 3.79
| 3.82
| 51,388
| 196,559
| ###
| ###
| 0.3 |
2017-Aug-10 Thu
| 3.89
| ###
| 3.86
| 3.86
| 27,425
| ###
| ###
| ###
| 0.3 |
2017-Aug-09 Wed
| ###
| ###
| 3.89
| 3.89
| 95,227
| ###
| 20.1
| 20.1
| 0.3 |
2017-Aug-08 Tue
| ###
| ###
| ###
| ###
| 70,781
| 0
| 77.6
| 77.6
| 0.0 |
2017-Aug-07 Mon
| 3.83
| ###
| 3.83
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| 3.82
| 3.86
| 183,582
| 350,641
| ###
| ###
| 0.3 |
2017-Aug-03 Thu
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| 4
| 111,942
| 0
| 77.7
| 77.7
| 0.3 |
2017-Aug-01 Tue
| ###
| ###
| ###
| 4
| 208,122
| 0
| 22.3
| 22.3
| 0.3 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
| 42,320
| 0
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| 4.2
| 4.21
| ###
| ###
| 185,954
| ###
| 8.8
| 8.8
| 0.0 |
2017-Jul-24 Mon
| ###
| 4.21
| ###
| 4.2
| 219,155
| 461,321
| 86.0
| 86.0
| ### |
2017-Jul-21 Fri
| ###
| ###
| ###
| ###
| 49,750
| 0
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| ###
| ###
| ###
| ###
| 367,448
| 0
| 87.4
| 87.4
| 0.0 |
2017-Jul-18 Tue
| 3.77
| ###
| ###
| ###
|
|
| 97.5
| 97.5
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| ###
| 4
|
|
| 31.0
| 31.0
| 0.3 |
2017-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| 3.89
| ###
| 3.89
| ###
| 37,275
| ###
| 76.8
| 76.8
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| 3.87
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2017-Jul-07 Fri
| 4
| 4
| ###
| ###
| 52,345
| ###
| 28.3
| 28.3
| 0.0 |
2017-Jul-06 Thu
| 4
| 4
| 3.87
| ###
| 90,729
| ###
| 31.3
| 31.3
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| ###
| 4
| 127,771
| 0
| ###
| ###
| 0.3 |
2017-Jul-04 Tue
| ###
| ###
| ###
| ###
| 132,552
| 0
| 22.3
| 22.3
| 0.0 |
2017-Jul-03 Mon
| ###
| 4.045
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
| 143,572
| 0
| 74.1
| 74.1
| 0.0 |
2017-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| ###
| ###
| 342,442
| 0
| 70.8
| 70.8
| 0.0 |
2017-Jun-26 Mon
| ###
| 3.985
| ###
| ###
| 229,188
| 456,657
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| 3.8
| ###
| 3.8
| ###
| 146,220
| ###
| 91.1
| 91.1
| 0.0 |
2017-Jun-22 Thu
| ###
| ###
| 3.89
| ###
| 75,123
| ###
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| 3.885
| ###
| 172,859
| 335,778
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-19 Mon
| ###
| 4
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| 3.85
| ###
| 3.84
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| 3.85
| 3.88
|
|
| ###
| ###
| 0.3 |
2017-Jun-14 Wed
| 3.82
| ###
| 3.82
| 4
| 288,478
| ###
| ###
| ###
| 0.3 |
2017-Jun-13 Tue
| ###
| 3.75
| ###
| 3.7
| 109,525
| 205,359
| ###
| ###
| 0.3 |
2017-Jun-09 Fri
| 3.71
| 3.73
| 3.54
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2017-Jun-08 Thu
| ###
| 3.72
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2017-Jun-07 Wed
| 3.73
| 3.76
| 3.7
| 3.7
| 86,129
| ###
| ###
| ###
| 0.3 |
2017-Jun-06 Tue
| 3.73
| 3.75
| ###
| 3.75
|
|
| 83.2
| 83.2
| 0.3 |
2017-Jun-05 Mon
| ###
| 3.73
| ###
| 3.7
|
|
| 75.8
| 75.8
| 0.3 |
2017-Jun-02 Fri
| ###
| 3.77
| ###
| 3.7
| 187,559
| 353,548
| 70.1
| 70.1
| 0.3 |
2017-Jun-01 Thu
| 3.56
| ###
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-31 Wed
| 3.53
| ###
| 3.5
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2017-May-30 Tue
| ###
| ###
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2017-May-29 Mon
| 3.74
| 3.74
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2017-May-26 Fri
| 3.79
| 3.81
| ###
| 3.74
| 162,988
| ###
| 22.8
| 22.8
| 0.3 |
2017-May-25 Thu
| 3.77
| 3.825
| 3.75
| 3.79
|
|
| 76.8
| 76.8
| ### |
2017-May-24 Wed
| 3.73
| 3.8
| 3.72
| 3.77
|
|
| 81.0
| 81.0
| ### |
2017-May-23 Tue
| ###
| 3.73
| ###
| 3.72
|
|
| 89.1
| 89.1
| 0.3 |
2017-May-22 Mon
| 3.54
| ###
| 3.53
| ###
| 141,055
| ###
| 90.1
| 90.1
| 0.0 |
2017-May-19 Fri
| 3.49
| 3.53
| 3.43
| 3.53
|
|
| 78.0
| 78.0
| 0.3 |
2017-May-18 Thu
| 3.43
| 3.48
| 3.43
| 3.43
| 150,940
| ###
| 70.7
| 70.7
| 0.2 |
2017-May-17 Wed
| 3.47
| 3.48
| 3.41
| 3.48
|
|
| 76.4
| 76.4
| 0.2 |
2017-May-16 Tue
| 3.46
| 3.51
| 3.45
| 3.48
| 100,480
| 349,670
| ###
| ###
| 0.2 |
2017-May-15 Mon
| 3.53
| 3.53
| 3.45
| 3.5
| 55,723
| 194,473
| 30.8
| 30.8
| 0.3 |
2017-May-12 Fri
| 3.53
| 3.53
| 3.46
| 3.52
| 83,676
| 292,447
| 35.8
| 35.8
| ### |
2017-May-11 Thu
| 3.56
| 3.56
| 3.49
| 3.5
|
|
| 17.6
| 17.6
| 0.3 |
2017-May-10 Wed
| 3.57
| 3.57
| 3.52
| 3.55
| 112,886
| 400,180
| 26.6
| 26.6
| ### |
2017-May-09 Tue
| 3.55
| 3.57
| 3.52
| 3.57
| 94,773
| 335,970
| ###
| ###
| 0.3 |
2017-May-08 Mon
| 3.56
| 3.59
| 3.53
| 3.55
| 116,724
| ###
| 34.3
| 34.3
| ### |
2017-May-05 Fri
| 3.59
| ###
| 3.54
| ###
| 187,521
| ###
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| ###
| 3.52
| 3.58
|
|
| 19.3
| 19.3
| 0.3 |
2017-May-03 Wed
| ###
| ###
| 3.56
| 3.59
| 120,358
| ###
| ###
| ###
| ### |
2017-May-02 Tue
| 3.56
| ###
| 3.55
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2017-May-01 Mon
| ###
| ###
| 3.54
| 3.58
|
|
| 27.1
| 27.1
| 0.3 |
2017-Apr-28 Fri
| ###
| 3.7
| 3.59
| ###
| 59,381
| 216,443
| 27.8
| 27.8
| 0.0 |
2017-Apr-27 Thu
| ###
| 3.76
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2017-Apr-26 Wed
| 3.75
| 3.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| 3.5
| 3.82
| 3.43
| 3.75
| 945,845
| 3,428,688
| 97.8
| 97.8
| 0.3 |
2017-Apr-21 Fri
| ###
| ###
| ###
| ###
| 255,153
| 0
| 24.4
| 24.4
| 0.0 |
2017-Apr-20 Thu
| 4
| ###
| ###
| 4
| 122,145
| 0
| ###
| ###
| 0.3 |
2017-Apr-19 Wed
| ###
| ###
| ###
| 4
| 227,388
| 0
| 33.8
| 33.8
| 0.3 |
2017-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| ###
| 75,258
| 0
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| 4
| ###
| 40,386
| 80,772
| 36.1
| 36.1
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
| 112,849
| 0
| 23.7
| 23.7
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| 4.2
| 4.2
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2017-Mar-31 Fri
| ###
| 4.23
| ###
| 4.2
|
|
| ###
| ###
| ### |
2017-Mar-30 Thu
| ###
| 4.23
| ###
| ###
| 302,379
| ###
| 84.0
| 84.0
| 0.0 |
2017-Mar-29 Wed
| ###
| 4.28
| ###
| 4.25
| 424,850
| 909,179
| 91.0
| 91.0
| ### |
2017-Mar-28 Tue
| 4
| ###
| 4
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2017-Mar-27 Mon
| 4
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2017-Mar-24 Fri
| ###
| ###
| ###
| 4
| 76,325
| 0
| 31.1
| 31.1
| 0.3 |
2017-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| 3.89
| ###
| 3.84
| ###
| 507,277
| 973,971
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| 3.84
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2017-Mar-20 Mon
| 3.81
| ###
| 3.81
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2017-Mar-17 Fri
| 3.85
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| 3.81
| 3.87
| 3.8
| 3.86
|
|
| ###
| ###
| 0.3 |
2017-Mar-15 Wed
| 3.85
| 3.86
| 3.71
| 3.85
|
|
| 68.7
| 68.7
| 0.3 |
2017-Mar-14 Tue
| 3.8
| 3.84
| 3.76
| 3.82
| 256,543
| ###
| 76.6
| 76.6
| 0.3 |
2017-Mar-13 Mon
| 3.79
| ###
| 3.75
| 3.78
| 233,183
| ###
| ###
| ###
| 0.3 |
2017-Mar-10 Fri
| 3.81
| 3.81
| 3.7
| 3.8
|
|
| ###
| ###
| ### |
2017-Mar-09 Thu
| 3.71
| 3.79
| 3.7
| 3.76
|
|
| 82.5
| 82.5
| 0.3 |
2017-Mar-08 Wed
| 3.55
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2017-Mar-07 Tue
| 3.45
| 3.54
| 3.45
| 3.5
|
|
| 82.7
| 82.7
| 0.3 |
2017-Mar-06 Mon
| 3.49
| 3.49
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2017-Mar-03 Fri
| 3.51
| 3.51
| 3.46
| 3.49
|
|
| 29.5
| 29.5
| ### |
2017-Mar-02 Thu
| 3.52
| 3.52
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2017-Mar-01 Wed
| 3.51
| 3.52
| 3.45
| 3.47
|
|
| 29.6
| 29.6
| 0.2 |
2017-Feb-28 Tue
| 3.47
| 3.5
| 3.43
| 3.5
| 371,085
| ###
| 80.9
| 80.9
| 0.3 |
2017-Feb-27 Mon
| 3.5
| 3.51
| 3.44
| 3.45
| 863,250
| ###
| 24.9
| 24.9
| ### |
2017-Feb-24 Fri
| 3.52
| 3.54
| 3.49
| 3.49
| 191,085
| ###
| 32.0
| 32.0
| ### |
2017-Feb-23 Thu
| 3.5
| 3.55
| 3.48
| 3.5
| 194,244
| ###
| 70.4
| 70.4
| 0.3 |
2017-Feb-22 Wed
| 3.5
| 3.55
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2017-Feb-21 Tue
| 3.52
| 3.53
| 3.49
| 3.5
|
|
| 33.6
| 33.6
| 0.3 |
2017-Feb-20 Mon
| 3.5
| 3.55
| 3.46
| 3.53
|
|
| ###
| ###
| 0.3 |
2017-Feb-17 Fri
| ###
| ###
| 3.22
| 3.56
| 2,827,541
| 4,552,341
| 10.8
| 10.8
| 0.3 |
2017-Feb-16 Thu
| ###
| ###
| 3.76
| 3.77
|
|
| 6.1
| 6.1
| ### |
2017-Feb-15 Wed
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| 3.89
| ###
| 3.86
| 3.88
|
|
| 33.4
| 33.4
| 0.3 |
2017-Feb-13 Mon
| ###
| ###
| 3.855
| 3.88
| 318,449
| ###
| 25.3
| 25.3
| 0.3 |
2017-Feb-10 Fri
| ###
| ###
| 3.86
| 3.89
|
|
| 23.4
| 23.4
| 0.3 |
2017-Feb-09 Thu
| 3.79
| ###
| 3.79
| 3.87
| 338,776
| 641,980
| 85.1
| 85.1
| ### |
2017-Feb-08 Wed
| 3.86
| ###
| 3.75
| 3.79
|
|
| ###
| ###
| ### |
2017-Feb-07 Tue
| 3.89
| ###
| 3.82
| 3.88
|
|
| 35.5
| 35.5
| 0.3 |
2017-Feb-06 Mon
| ###
| ###
| 3.89
| 3.89
|
|
| 33.2
| 33.2
| 0.3 |
2017-Feb-03 Fri
| ###
| 4
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2017-Feb-02 Thu
| ###
| 4
| ###
| ###
| 272,854
| ###
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2017-Jan-31 Tue
| ###
| 4
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
| 475,973
| 0
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| 3.89
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2017-Jan-23 Mon
| 4.25
| ###
| ###
| ###
| 1,503,026
| 0
| 6.3
| 6.3
| 0.0 |
2017-Jan-20 Fri
| 4.52
| 4.55
| 4.41
| 4.45
| 344,345
| ###
| ###
| ###
| 0.3 |
2017-Jan-19 Thu
| ###
| ###
| 4.5
| 4.51
| 162,985
| ###
| 9.1
| 9.1
| 0.3 |
2017-Jan-18 Wed
| ###
| ###
| 4.53
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2017-Jan-17 Tue
| 4.75
| 4.76
| 4.55
| 4.56
| 263,284
| 1,225,587
| ###
| ###
| 0.3 |
2017-Jan-16 Mon
| 4.75
| 4.81
| 4.72
| 4.74
| 146,081
| 696,075
| ###
| ###
| 0.3 |
2017-Jan-13 Fri
| 4.83
| 4.83
| 4.73
| 4.73
| 96,445
| ###
| ###
| ###
| 0.3 |
2017-Jan-12 Thu
| ###
| 4.84
| ###
| 4.76
|
|
| ###
| ###
| ### |
2017-Jan-11 Wed
| 4.8
| 4.84
| 4.59
| ###
| 447,858
| 2,111,650
| 11.5
| 11.5
| 0.0 |
2017-Jan-10 Tue
| 4.76
| 4.85
| 4.75
| 4.79
|
|
| 79.3
| 79.3
| 0.3 |
2017-Jan-09 Mon
| ###
| 4.77
| ###
| 4.74
| 251,847
| 600,655
| 80.5
| 80.5
| 0.3 |
2017-Jan-06 Fri
| ###
| ###
| ###
| ###
| 151,272
| 0
| 77.6
| 77.6
| 0.0 |
2017-Jan-05 Thu
| 4.74
| 4.74
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2017-Jan-04 Wed
| ###
| 4.73
| ###
| 4.71
|
|
| ###
| ###
| ### |
2017-Jan-03 Tue
| ###
| 4.72
| 4.56
| ###
| 172,780
| ###
| 81.9
| 81.9
| 0.0 |
2016-Dec-30 Fri
| 4.56
| 4.59
| 4.53
| 4.56
| 68,275
| ###
| ###
| ###
| 0.3 |
2016-Dec-29 Thu
| 4.46
| 4.57
| 4.46
| 4.55
| 160,051
| ###
| 83.8
| 83.8
| 0.3 |
2016-Dec-28 Wed
| 4.49
| 4.5
| 4.46
| 4.48
| 70,758
| ###
| 22.2
| 22.2
| ### |
2016-Dec-23 Fri
| 4.52
| 4.53
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2016-Dec-22 Thu
| 4.47
| 4.52
| 4.46
| 4.5
|
|
| 77.8
| 77.8
| ### |
2016-Dec-21 Wed
| ###
| 4.48
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2016-Dec-20 Tue
| ###
| ###
| 4.22
| 4.24
| 589,080
| 1,242,958
| 18.7
| 18.7
| 0.3 |
2016-Dec-19 Mon
| 4.24
| ###
| 4.22
| 4.24
|
|
| ###
| ###
| 0.3 |
2016-Dec-16 Fri
| 4.23
| ###
| 4.21
| 4.23
|
|
| 72.3
| 72.3
| 0.3 |
2016-Dec-15 Thu
| ###
| ###
| 4.22
| 4.23
| 431,976
| ###
| 15.6
| 15.6
| 0.3 |
2016-Dec-14 Wed
| 4.41
| 4.47
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2016-Dec-13 Tue
| 4.44
| 4.44
| 4.355
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-12 Mon
| ###
| 4.46
| ###
| 4.43
| 995,282
| 2,219,478
| ###
| ###
| ### |
2016-Dec-09 Fri
| ###
| ###
| 4.29
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2016-Dec-08 Thu
| ###
| ###
| 4.26
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2016-Dec-07 Wed
| ###
| ###
| ###
| ###
| 202,574
| 0
| 64.6
| 64.6
| 0.0 |
2016-Dec-06 Tue
| ###
| 4.4
| 4.28
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2016-Dec-05 Mon
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-02 Fri
| 4.42
| 4.45
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2016-Dec-01 Thu
| 4.45
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| 4.41
| 4.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-29 Tue
| 4.5
| 4.51
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2016-Nov-28 Mon
| 4.51
| 4.55
| 4.49
| 4.5
| 218,727
| 988,646
| ###
| ###
| ### |
2016-Nov-25 Fri
| 4.46
| 4.53
| 4.43
| 4.49
| 368,443
| 1,650,624
| ###
| ###
| ### |
2016-Nov-24 Thu
| ###
| 4.48
| ###
| 4.45
|
|
| 87.7
| 87.7
| 0.3 |
2016-Nov-23 Wed
| 4.5
| 4.5
| ###
| ###
| 330,481
| 743,582
| 9.2
| 9.2
| 0.0 |
2016-Nov-22 Tue
| 4.53
| 4.55
| ###
| ###
| 478,855
| ###
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| 4.55
| 4.55
| 4.41
| 4.41
|
|
| 12.8
| 12.8
| ### |
2016-Nov-18 Fri
| 4.7
| 4.7
| 4.54
| 4.57
|
|
| ###
| ###
| ### |
2016-Nov-17 Thu
| 4.8
| 4.8
| 4.59
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2016-Nov-16 Wed
| ###
| ###
| ###
| ###
| 451,352
| 0
| ###
| ###
| 0.0 |
2016-Nov-15 Tue
| ###
| ###
| ###
| ###
| 265,377
| 0
| 73.1
| 73.1
| 0.0 |
2016-Nov-14 Mon
| ###
| ###
| ###
| ###
| 211,145
| 0
| ###
| ###
| 0.0 |
2016-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| ###
| ###
| ###
| ###
| 238,359
| 0
| ###
| ###
| 0.0 |
2016-Nov-09 Wed
| ###
| ###
| 4.75
| 4.85
| 215,847
| ###
| ###
| ###
| ### |
2016-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2016-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2016-Nov-04 Fri
| ###
| ###
| 5
| ###
| 149,453
| ###
| 37.8
| 37.8
| 0.0 |
2016-Nov-03 Thu
| ###
| ###
| 5
| ###
| 136,456
| 341,140
| 75.0
| 75.0
| 0.0 |
2016-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2016-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2016-Oct-27 Thu
| ###
| ###
| ###
| ###
| 292,627
| 0
| ###
| ###
| 0.0 |
2016-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2016-Oct-25 Tue
| 5.24
| 5.25
| ###
| 5.25
| 145,087
| 380,853
| ###
| ###
| 0.4 |
2016-Oct-24 Mon
| 5.2
| 5.25
| ###
| 5.22
| 91,582
| ###
| 79.0
| 79.0
| 0.4 |
2016-Oct-21 Fri
| 5.2
| 5.22
| ###
| 5.2
| 104,473
| 272,674
| 73.5
| 73.5
| ### |
2016-Oct-20 Thu
| ###
| 5.23
| ###
| 5.2
|
|
| ###
| ###
| ### |
2016-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-17 Mon
| ###
| ###
| ###
| ###
| 148,151
| 0
| 31.1
| 31.1
| 0.0 |
2016-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2016-Oct-13 Thu
| 5.22
| 5.22
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2016-Oct-12 Wed
| ###
| 5.22
| ###
| ###
| 124,652
| 325,341
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2016-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2016-Oct-06 Thu
| ###
| ###
| ###
| ###
| 142,744
| 0
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| ###
| ###
| ###
| ###
| 334,574
| 0
| 34.6
| 34.6
| 0.0 |
2016-Oct-04 Tue
| ###
| ###
| 5
| ###
| 221,922
| ###
| ###
| ###
| 0.0 |
2016-Oct-03 Mon
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2016-Sep-30 Fri
| ###
| ###
| ###
| ###
| 182,874
| 0
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| ###
| 5
|
|
| 27.8
| 27.8
| 0.4 |
2016-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-23 Fri
| 4.76
| ###
| 4.76
| ###
| 610,573
| ###
| 94.0
| 94.0
| 0.0 |
2016-Sep-22 Thu
| 4.7
| 4.76
| ###
| 4.73
|
|
| 74.1
| 74.1
| 0.3 |
2016-Sep-21 Wed
| ###
| ###
| 4.58
| ###
| 189,871
| ###
| ###
| ###
| 0.0 |
2016-Sep-20 Tue
| ###
| ###
| 4.54
| 4.58
|
|
| 33.6
| 33.6
| 0.3 |
2016-Sep-19 Mon
| 4.7
| 4.73
| ###
| ###
| 111,040
| ###
| ###
| ###
| 0.0 |
2016-Sep-16 Fri
| 4.73
| 4.88
| 4.7
| 4.7
| 3,037,929
| 14,551,679
| 21.5
| 21.5
| 0.3 |
2016-Sep-15 Thu
| ###
| 4.7
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-14 Wed
| 4.72
| 4.72
| ###
| ###
| 532,527
| ###
| ###
| ###
| 0.0 |
2016-Sep-13 Tue
| ###
| 4.77
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2016-Sep-12 Mon
| 4.78
| 4.82
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2016-Sep-09 Fri
| 4.8
| 4.89
| 4.78
| 4.87
|
|
| ###
| ###
| 0.3 |
2016-Sep-08 Thu
| 4.8
| 4.81
| 4.75
| 4.79
|
|
| ###
| ###
| 0.3 |
2016-Sep-07 Wed
| 4.88
| ###
| ###
| 4.84
|
|
| ###
| ###
| 0.3 |
2016-Sep-06 Tue
| 4.56
| ###
| 4.56
| 4.87
|
|
| ###
| ###
| 0.3 |
2016-Sep-05 Mon
| 4.5
| 4.59
| 4.49
| 4.55
| 412,426
| ###
| ###
| ###
| 0.3 |
2016-Sep-02 Fri
| ###
| ###
| 4.46
| 4.49
|
|
| ###
| ###
| ### |
2016-Sep-01 Thu
| ###
| ###
| 4.59
| ###
| 315,620
| 724,347
| 33.5
| 33.5
| 0.0 |
2016-Aug-31 Wed
| 4.74
| 4.74
| ###
| ###
| 427,780
| ###
| 19.9
| 19.9
| 0.0 |
2016-Aug-30 Tue
| 4.83
| 4.87
| 4.74
| 4.74
| 313,173
| ###
| ###
| ###
| 0.3 |
2016-Aug-29 Mon
| ###
| ###
| 4.75
| 4.76
| 559,341
| ###
| ###
| ###
| ### |
2016-Aug-26 Fri
| 4.79
| 5
| 4.75
| ###
| 612,973
| 2,988,243
| 86.5
| 86.5
| 0.0 |
2016-Aug-25 Thu
| 5.22
| 5.345
| 4.72
| 4.77
|
|
| 4.9
| 4.9
| ### |
2016-Aug-24 Wed
| ###
| 5.45
| 5.23
| 5.26
| 324,886
| ###
| 29.5
| 29.5
| 0.4 |
2016-Aug-23 Tue
| ###
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| ###
| ###
| ###
| ###
| 110,553
| 0
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| ###
| ###
| ###
| ###
| 75,346
| 0
| 29.3
| 29.3
| 0.0 |
2016-Aug-18 Thu
| 5.4
| 5.41
| ###
| ###
| 214,756
| ###
| 27.3
| 27.3
| 0.0 |
2016-Aug-17 Wed
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-16 Tue
| ###
| 5.4
| ###
| ###
| 162,026
| 437,470
| 73.8
| 73.8
| 0.0 |
2016-Aug-15 Mon
| ###
| 5.4
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2016-Aug-12 Fri
| ###
| 5.41
| ###
| ###
| 242,446
| ###
| ###
| ###
| 0.0 |
2016-Aug-11 Thu
| 5.22
| 5.25
| 5.22
| 5.24
| 108,177
| ###
| ###
| ###
| 0.4 |
2016-Aug-10 Wed
| 5.26
| 5.26
| 5.21
| 5.22
|
|
| 25.9
| 25.9
| 0.4 |
2016-Aug-09 Tue
| 5.28
| 5.28
| 5.2
| 5.26
|
|
| ###
| ###
| 0.4 |
2016-Aug-08 Mon
| ###
| ###
| 5.24
| 5.28
|
|
| 31.0
| 31.0
| 0.4 |
2016-Aug-05 Fri
| ###
| ###
| 5.27
| 5.28
| 143,349
| 377,724
| ###
| ###
| 0.4 |
2016-Aug-04 Thu
| ###
| ###
| 5.29
| ###
| 187,878
| ###
| ###
| ###
| 0.0 |
2016-Aug-03 Wed
| 5.28
| ###
| 5.25
| 5.26
| 209,429
| 549,751
| 39.5
| 39.5
| 0.4 |
2016-Aug-02 Tue
| 5.4
| 5.4
| 5.27
| 5.28
|
|
| 24.4
| 24.4
| 0.4 |
2016-Aug-01 Mon
| ###
| 5.41
| 5.325
| ###
| 109,750
| 589,083
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| ###
| 5.4
| ###
| ###
| 195,976
| ###
| ###
| ###
| 0.0 |
2016-Jul-28 Thu
| 5.43
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-27 Wed
| 5.45
| 5.45
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-26 Tue
| 5.45
| 5.45
| ###
| 5.43
| 260,985
| 711,184
| ###
| ###
| 0.4 |
2016-Jul-25 Mon
| 5.4
| 5.47
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2016-Jul-22 Fri
| 5.46
| 5.48
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-21 Thu
| 5.52
| 5.52
| 5.47
| 5.5
| 220,055
| ###
| 36.6
| 36.6
| 0.4 |
2016-Jul-20 Wed
| 5.43
| 5.52
| ###
| 5.48
|
|
| ###
| ###
| ### |
2016-Jul-19 Tue
| 5.49
| 5.49
| ###
| 5.4
|
|
| 21.6
| 21.6
| 0.4 |
2016-Jul-18 Mon
| 5.42
| 5.5
| ###
| 5.48
| 140,558
| ###
| ###
| ###
| ### |
2016-Jul-15 Fri
| 5.53
| 5.54
| 5.44
| 5.46
|
|
| 22.3
| 22.3
| ### |
2016-Jul-14 Thu
| 5.57
| 5.57
| 5.48
| 5.52
| 159,654
| 882,088
| ###
| ###
| 0.4 |
2016-Jul-13 Wed
| 5.52
| 5.56
| 5.47
| 5.54
| 154,986
| 854,747
| ###
| ###
| 0.4 |
2016-Jul-12 Tue
| 5.48
| 5.57
| 5.46
| 5.48
|
|
| ###
| ###
| ### |
2016-Jul-11 Mon
| 5.47
| 5.5
| 5.43
| 5.48
|
|
| 66.0
| 66.0
| ### |
2016-Jul-08 Fri
| ###
| 5.46
| ###
| 5.45
|
|
| 81.4
| 81.4
| ### |
2016-Jul-07 Thu
| ###
| ###
| 5.325
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2016-Jul-06 Wed
| ###
| ###
| 5.175
| 5.28
|
|
| ###
| ###
| 0.4 |
2016-Jul-05 Tue
| ###
| ###
| 5.26
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2016-Jul-04 Mon
| 5.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-01 Fri
| 5.25
| ###
| 5.22
| 5.27
| 198,773
| ###
| ###
| ###
| ### |
2016-Jun-30 Thu
| ###
| 5.29
| ###
| 5.23
| 345,743
| ###
| 78.7
| 78.7
| ### |
2016-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2016-Jun-28 Tue
| ###
| ###
| 5
| ###
| 235,382
| 588,455
| 82.4
| 82.4
| 0.0 |
2016-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-24 Fri
| ###
| ###
| ###
| ###
| 429,784
| 0
| ###
| ###
| 0.0 |
2016-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-25 Wed
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-24 Tue
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-23 Mon
| ###
| ###
| ###
| ###
| 178,053
| 0
| ###
| ###
| 0.0 |
2016-May-20 Fri
| 5.22
| 5.22
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2016-May-19 Thu
| 5.28
| 5.28
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2016-May-18 Wed
| 5.24
| 5.27
| ###
| 5.26
| 965,380
| 2,543,776
| ###
| ###
| 0.4 |
2016-May-17 Tue
| 5.26
| 5.27
| 5.2
| 5.25
| 158,150
| ###
| 33.9
| 33.9
| 0.4 |
2016-May-16 Mon
| ###
| 5.24
| ###
| 5.23
|
|
| ###
| ###
| ### |
2016-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-12 Thu
| ###
| ###
| ###
| ###
| 194,452
| 0
| ###
| ###
| 0.0 |
2016-May-11 Wed
| ###
| ###
| ###
| ###
| 622,472
| 0
| ###
| ###
| 0.0 |
2016-May-10 Tue
| ###
| ###
| ###
| ###
| 179,183
| 0
| 34.9
| 34.9
| 0.0 |
2016-May-09 Mon
| ###
| ###
| ###
| ###
| 93,951
| 0
| ###
| ###
| 0.0 |
2016-May-06 Fri
| ###
| ###
| ###
| ###
| 134,858
| 0
| ###
| ###
| 0.0 |
2016-May-05 Thu
| 5.25
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-04 Wed
| ###
| ###
| 5.22
| 5.23
| 174,851
| ###
| 29.9
| 29.9
| ### |
2016-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2016-May-02 Mon
| 5.26
| 5.27
| ###
| ###
| 242,147
| 638,057
| 19.7
| 19.7
| 0.0 |
2016-Apr-29 Fri
| ###
| 5.26
| ###
| 5.26
| 158,525
| 416,920
| 79.2
| 79.2
| 0.4 |
2016-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2016-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2016-Apr-22 Fri
| ###
| ###
| ###
| ###
| 346,183
| 0
| ###
| ###
| 0.0 |
2016-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2016-Apr-20 Wed
| ###
| ###
| ###
| ###
| 248,684
| 0
| ###
| ###
| 0.0 |
2016-Apr-19 Tue
| ###
| ###
| ###
| ###
| 801,742
| 0
| ###
| ###
| 0.0 |
2016-Apr-18 Mon
| ###
| 5.2
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2016-Apr-15 Fri
| ###
| 5.22
| ###
| ###
| 174,988
| ###
| ###
| ###
| 0.0 |
2016-Apr-14 Thu
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| ###
| ###
| ###
| ###
| 295,978
| 0
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2016-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-08 Fri
| ###
| ###
| ###
| ###
| 170,044
| 0
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| 5.2
| 5.2
| ###
| ###
| 173,683
| 451,575
| 19.0
| 19.0
| 0.0 |
2016-Apr-06 Wed
| ###
| 5.2
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2016-Apr-05 Tue
| 5.21
| 5.22
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2016-Apr-04 Mon
| ###
| 5.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2016-Mar-31 Thu
| ###
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-30 Wed
| ###
| ###
| ###
| ###
| 301,642
| 0
| ###
| ###
| 0.0 |
2016-Mar-29 Tue
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-24 Thu
| 5.2
| 5.2
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2016-Mar-23 Wed
| 5.21
| 5.23
| ###
| 5.2
| 252,785
| ###
| ###
| ###
| ### |
2016-Mar-22 Tue
| 5.25
| 5.28
| ###
| 5.21
|
|
| 26.3
| 26.3
| 0.4 |
2016-Mar-21 Mon
| 5.25
| 5.26
| ###
| 5.22
| 389,249
| 1,023,724
| ###
| ###
| 0.4 |
2016-Mar-18 Fri
| ###
| ###
| 5.2
| 5.24
|
|
| ###
| ###
| 0.4 |
2016-Mar-17 Thu
| ###
| ###
| ###
| 5.21
| 630,144
| 0
| 78.5
| 78.5
| 0.4 |
2016-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-15 Tue
| 5.25
| 5.27
| ###
| ###
|
|
|
|
| 0.0 |
2016-Mar-14 Mon
| ###
| ###
| 5.22
| 5.23
|
|
| 26.1
| 26.1
| ### |
2016-Mar-11 Fri
| 5.25
| ###
| ###
| 5.23
| 398,046
| 0
| ###
| ###
| ### |
2016-Mar-10 Thu
| 5.52
| 5.52
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2016-Mar-09 Wed
| 5.42
| 5.56
| ###
| 5.49
|
|
| 79.1
| 79.1
| 0.4 |
2016-Mar-08 Tue
| ###
| 5.45
| 5.29
| ###
| 557,882
| 2,995,826
| ###
| ###
| 0.0 |
2016-Mar-07 Mon
| ###
| 5.41
| ###
| ###
| 344,942
| ###
| 71.9
| 71.9
| 0.0 |
2016-Mar-04 Fri
| ###
| 5.47
| 5.25
| 5.26
|
|
| ###
| ###
| 0.4 |
2016-Mar-03 Thu
| 5.2
| 5.43
| 5.2
| 5.26
| 467,787
| 2,486,287
| 72.7
| 72.7
| 0.4 |
2016-Mar-02 Wed
| ###
| 5.2
| ###
| ###
| 671,520
| 1,745,952
| 68.4
| 68.4
| 0.0 |
2016-Mar-01 Tue
| 5.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-29 Mon
| ###
| 5.71
| ###
| ###
| 763,583
| 2,180,029
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| ###
| 6
| 5.49
| 5.53
| 1,141,526
| ###
| ###
| ###
| ### |
2016-Feb-25 Thu
| 6.86
| 6.87
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-24 Wed
| 6.73
| 7
| 6.73
| 6.85
|
|
| ###
| ###
| ### |
2016-Feb-23 Tue
| 6.73
| 6.79
| 6.71
| 6.72
|
|
| 35.7
| 35.7
| 0.5 |
2016-Feb-22 Mon
| 6.55
| 6.76
| 6.55
| 6.74
|
|
| ###
| ###
| ### |
2016-Feb-19 Fri
| ###
| 6.71
| 6.53
| 6.53
| 197,350
| 1,306,457
| ###
| ###
| ### |
2016-Feb-18 Thu
| 6.73
| 6.8
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2016-Feb-17 Wed
| 6.77
| 6.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-16 Tue
| ###
| ###
| 6.5
| ###
| 230,446
| 748,949
| ###
| ###
| 0.0 |
2016-Feb-15 Mon
| 6.43
| ###
| ###
| ###
| 165,557
| 0
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| 6.4
| 6.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-11 Thu
| 6.44
| 6.52
| 6.345
| 6.51
| 117,351
| ###
| 74.0
| 74.0
| ### |
2016-Feb-10 Wed
| 6.46
| 6.48
| 6.29
| 6.44
| 377,953
| 2,413,229
| 47.8
| 47.8
| 0.5 |
2016-Feb-09 Tue
| 6.76
| 6.76
| 6.44
| 6.49
|
|
| 15.7
| 15.7
| ### |
2016-Feb-08 Mon
| 6.86
| 6.87
| 6.78
| 6.81
|
|
| ###
| ###
| ### |
2016-Feb-05 Fri
| ###
| ###
| 6.85
| ###
| 92,586
| ###
| ###
| ###
| 0.0 |
2016-Feb-04 Thu
| ###
| ###
| 6.82
| ###
| 138,223
| 471,340
| ###
| ###
| 0.0 |
2016-Feb-03 Wed
| 6.78
| ###
| 6.75
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2016-Feb-02 Tue
| ###
| ###
| 6.85
| 6.88
| 303,349
| 1,038,970
| ###
| ###
| ### |
2016-Feb-01 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2016-Jan-29 Fri
| 6.86
| ###
| 6.84
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2016-Jan-28 Thu
| 6.88
| ###
| 6.81
| 6.85
| 231,682
| 788,877
| ###
| ###
| ### |
2016-Jan-27 Wed
| 6.88
| ###
| 6.84
| 6.89
|
|
| 76.0
| 76.0
| 0.5 |
2016-Jan-25 Mon
| ###
| ###
| 6.83
| 6.89
|
|
| 29.2
| 29.2
| 0.5 |
2016-Jan-22 Fri
| 6.72
| 6.83
| ###
| 6.79
|
|
| ###
| ###
| 0.5 |
2016-Jan-21 Thu
| ###
| ###
| ###
| ###
| 332,048
| 0
| 14.1
| 14.1
| 0.0 |
2016-Jan-20 Wed
| ###
| 6.86
| ###
| 6.76
|
|
| 88.0
| 88.0
| 0.5 |
2016-Jan-19 Tue
| 6.55
| 6.75
| 6.53
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2016-Jan-18 Mon
| 6.41
| ###
| ###
| 6.54
|
|
| ###
| ###
| 0.5 |
2016-Jan-15 Fri
| 6.77
| 6.78
| 6.46
| 6.53
|
|
| 11.9
| 11.9
| ### |
2016-Jan-14 Thu
| ###
| ###
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-13 Wed
| ###
| 6.84
| 6.57
| 6.84
| 311,747
| ###
| ###
| ###
| 0.5 |
2016-Jan-12 Tue
| 6.56
| 6.85
| 6.55
| ###
| 451,844
| 3,027,354
| 84.8
| 84.8
| 0.0 |
2016-Jan-11 Mon
| 6.75
| 6.77
| 6.47
| 6.55
|
|
| 12.8
| 12.8
| 0.5 |
2016-Jan-08 Fri
| 6.78
| 6.83
| ###
| 6.81
| 393,957
| ###
| ###
| ###
| ### |
|