(WHF) WHITEFIELD INDUSTRIALS LIMITED Daily Prices Page 3...
TOC    Company Info for WHF    Limits
Company Details for (WHF) WHITEFIELD INDUSTRIALS LIMITED
Listing Code
| WHF
|
Listing Name
| WHITEFIELD INDUSTRIALS LIMITED
|
GICS Sector
| Not Applic
|
ISIN Name
| WHITEFIELD LTD
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000WHF1 |
Maximum Price date available .. Wednesday 1st May 2024 Latest price with VOLUME for WHF .. Friday 10th November 2023
WHF is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 1.4
| ###
| 0.0 |
MAX
| ###
| 5,316,859
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for WHF    Bottom
End of day Prices (full format), 600 Days for (WHF) WHITEFIELD INDUSTRIALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.16 |
2019-Jul-31 Wed
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2019-Jul-29 Mon
| 4.88
| ###
| 4.85
| 4.89
| 36,126
| ###
| ###
| ###
| ### |
2019-Jul-26 Fri
| 4.85
| 4.89
| 4.85
| 4.88
|
|
| ###
| ###
| 0.3 |
2019-Jul-25 Thu
| 4.87
| 4.89
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2019-Jul-24 Wed
| 4.86
| 4.88
| 4.86
| 4.87
| 9,145
| ###
| ###
| ###
| 0.3 |
2019-Jul-23 Tue
| 4.83
| 4.84
| 4.78
| 4.83
|
|
| ###
| ###
| 0.3 |
2019-Jul-22 Mon
| 4.83
| 4.84
| 4.8
| 4.8
|
|
| 26.6
| 26.6
| 0.3 |
2019-Jul-19 Fri
| 4.8
| 4.83
| 4.8
| 4.83
|
|
| 67.1
| 67.1
| 0.3 |
2019-Jul-18 Thu
| 4.83
| 4.83
| 4.79
| 4.82
| 13,950
| ###
| 34.8
| 34.8
| 0.3 |
2019-Jul-17 Wed
| 4.85
| 4.85
| 4.8
| 4.8
| 33,224
| ###
| ###
| ###
| 0.3 |
2019-Jul-16 Tue
| 4.84
| 4.86
| 4.83
| 4.83
| 11,758
| ###
| ###
| ###
| 0.3 |
2019-Jul-15 Mon
| 4.85
| 4.85
| 4.81
| 4.81
|
|
| 28.9
| 28.9
| ### |
2019-Jul-12 Fri
| 4.88
| 4.89
| 4.83
| 4.85
|
|
| 25.9
| 25.9
| ### |
2019-Jul-11 Thu
| 4.86
| 4.89
| 4.86
| 4.88
| 11,886
| 57,944
| ###
| ###
| 0.3 |
2019-Jul-10 Wed
| 4.85
| 4.88
| 4.85
| 4.86
|
|
| ###
| ###
| 0.3 |
2019-Jul-09 Tue
| 4.88
| 4.88
| 4.87
| 4.87
| 7,254
| ###
| ###
| ###
| 0.3 |
2019-Jul-08 Mon
| 4.8
| 4.87
| 4.8
| 4.87
| 13,189
| ###
| ###
| ###
| 0.3 |
2019-Jul-05 Fri
| 4.85
| 4.85
| 4.8
| 4.8
| 16,970
| 81,880
| ###
| ###
| 0.3 |
2019-Jul-04 Thu
| 4.89
| 4.89
| 4.85
| 4.85
| 14,678
| 71,481
| ###
| ###
| ### |
2019-Jul-03 Wed
| 4.83
| 4.89
| 4.83
| 4.87
| 28,185
| 136,979
| ###
| ###
| 0.3 |
2019-Jul-02 Tue
| 4.87
| 4.87
| 4.81
| 4.83
|
|
| ###
| ###
| 0.3 |
2019-Jul-01 Mon
| 4.86
| 4.87
| 4.81
| 4.87
| 6,384
| ###
| ###
| ###
| 0.3 |
2019-Jun-28 Fri
| ###
| ###
| 4.81
| 4.86
|
|
| 28.6
| 28.6
| 0.3 |
2019-Jun-27 Thu
| 4.88
| ###
| 4.87
| ###
| 46,576
| ###
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| 4.88
| 4.89
| 4.82
| 4.89
| 40,055
| ###
| ###
| ###
| ### |
2019-Jun-25 Tue
| 4.76
| 4.89
| 4.76
| 4.89
| 35,688
| ###
| 89.3
| 89.3
| ### |
2019-Jun-24 Mon
| 4.75
| 4.88
| 4.73
| 4.75
|
|
| 72.0
| 72.0
| ### |
2019-Jun-21 Fri
| 4.75
| 4.77
| 4.75
| 4.77
|
|
| 74.0
| 74.0
| ### |
2019-Jun-20 Thu
| 4.72
| 4.77
| 4.72
| 4.75
| 51,648
| ###
| ###
| ###
| ### |
2019-Jun-19 Wed
| 4.7
| 4.77
| 4.7
| 4.74
|
|
| 74.4
| 74.4
| 0.3 |
2019-Jun-18 Tue
| 4.71
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| 4.7
| 4.7
| ###
| 4.7
| 31,621
| ###
| 75.6
| 75.6
| 0.3 |
2019-Jun-14 Fri
| 4.74
| 4.76
| 4.7
| 4.7
| 19,772
| 93,521
| 24.3
| 24.3
| 0.3 |
2019-Jun-13 Thu
| 4.71
| 4.78
| 4.71
| 4.73
| 21,384
| ###
| 79.8
| 79.8
| 0.3 |
2019-Jun-12 Wed
| ###
| 4.76
| ###
| 4.74
|
|
| 81.6
| 81.6
| 0.3 |
2019-Jun-11 Tue
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
| 24,740
| 0
| 74.1
| 74.1
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| ###
| 39,549
| 0
| 76.5
| 76.5
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
| 21,546
| 0
| 80.8
| 80.8
| 0.0 |
2019-May-31 Fri
| ###
| ###
| ###
| ###
| 13,985
| 0
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
| 27,249
| 0
| 35.6
| 35.6
| 0.0 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
| 1,770
| 0
| 26.6
| 26.6
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
| 30,342
| 0
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
| 65,720
| 0
| 24.9
| 24.9
| 0.0 |
2019-May-24 Fri
| 4.75
| 4.84
| 4.75
| 4.81
| 112,140
| ###
| ###
| ###
| ### |
2019-May-23 Thu
| 4.75
| 4.77
| 4.74
| 4.77
|
|
| 74.4
| 74.4
| ### |
2019-May-22 Wed
| 4.74
| 4.75
| 4.72
| 4.75
|
|
| ###
| ###
| ### |
2019-May-21 Tue
| 4.72
| 4.72
| ###
| 4.71
| 134,527
| 317,483
| ###
| ###
| ### |
2019-May-20 Mon
| ###
| 4.7
| ###
| 4.7
| 59,722
| 140,346
| 80.7
| 80.7
| 0.3 |
2019-May-17 Fri
| ###
| ###
| 4.59
| 4.59
| 7,749
| 17,783
| ###
| ###
| 0.3 |
2019-May-16 Thu
| 4.57
| ###
| 4.57
| 4.58
|
|
| ###
| ###
| 0.3 |
2019-May-15 Wed
| 4.59
| 4.59
| 4.57
| 4.57
|
|
| ###
| ###
| ### |
2019-May-14 Tue
| 4.59
| ###
| 4.57
| 4.57
|
|
| 33.6
| 33.6
| ### |
2019-May-13 Mon
| ###
| ###
| 4.57
| ###
| 47,989
| 109,654
| ###
| ###
| 0.0 |
2019-May-10 Fri
| 4.58
| ###
| 4.58
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2019-May-09 Thu
| 4.58
| ###
| 4.57
| 4.58
|
|
| 66.2
| 66.2
| 0.3 |
2019-May-08 Wed
| 4.59
| ###
| 4.56
| 4.57
|
|
| 30.7
| 30.7
| ### |
2019-May-07 Tue
| 4.56
| ###
| 4.56
| 4.59
|
|
| ###
| ###
| 0.3 |
2019-May-06 Mon
| ###
| ###
| 4.58
| 4.58
|
|
| 42.5
| 42.5
| 0.3 |
2019-May-03 Fri
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-02 Thu
| ###
| ###
| 4.58
| 4.59
|
|
| ###
| ###
| 0.3 |
2019-May-01 Wed
| 4.59
| ###
| 4.58
| ###
| 145,757
| 333,783
| 71.3
| 71.3
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| 4.57
| 4.59
|
|
| 31.5
| 31.5
| 0.3 |
2019-Apr-29 Mon
| 4.58
| ###
| 4.58
| ###
| 29,983
| ###
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| 4.58
| 4.58
| 4.55
| 4.55
| 33,942
| 154,945
| 26.9
| 26.9
| 0.3 |
2019-Apr-24 Wed
| 4.57
| 4.58
| 4.54
| 4.58
|
|
| 68.9
| 68.9
| 0.3 |
2019-Apr-23 Tue
| 4.52
| 4.58
| 4.52
| 4.57
|
|
| ###
| ###
| ### |
2019-Apr-18 Thu
| 4.5
| 4.52
| 4.5
| 4.52
| 23,279
| 104,988
| ###
| ###
| 0.3 |
2019-Apr-17 Wed
| 4.47
| 4.52
| 4.47
| 4.52
| 29,359
| ###
| 81.8
| 81.8
| 0.3 |
2019-Apr-16 Tue
| 4.47
| 4.48
| 4.45
| 4.48
| 4,050
| 18,083
| ###
| ###
| ### |
2019-Apr-15 Mon
| 4.46
| 4.47
| 4.44
| 4.47
|
|
| ###
| ###
| ### |
2019-Apr-12 Fri
| 4.44
| 4.47
| 4.42
| 4.46
|
|
| 68.9
| 68.9
| 0.3 |
2019-Apr-11 Thu
| 4.47
| 4.47
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2019-Apr-10 Wed
| 4.47
| 4.47
| 4.44
| 4.47
|
|
| ###
| ###
| ### |
2019-Apr-09 Tue
| 4.48
| 4.48
| 4.43
| 4.44
| 33,120
| 147,549
| 26.0
| 26.0
| 0.3 |
2019-Apr-08 Mon
| 4.49
| 4.49
| 4.43
| 4.43
| 28,920
| 128,983
| 19.9
| 19.9
| ### |
2019-Apr-05 Fri
| 4.52
| 4.52
| 4.45
| 4.45
| 34,449
| ###
| 18.3
| 18.3
| 0.3 |
2019-Apr-04 Thu
| 4.53
| 4.54
| 4.48
| 4.48
|
|
| 22.9
| 22.9
| ### |
2019-Apr-03 Wed
| 4.5
| 4.52
| 4.46
| 4.48
|
|
| ###
| ###
| ### |
2019-Apr-02 Tue
| 4.48
| 4.5
| 4.46
| 4.5
|
|
| ###
| ###
| ### |
2019-Apr-01 Mon
| 4.44
| 4.48
| 4.42
| 4.48
|
|
| ###
| ###
| ### |
2019-Mar-29 Fri
| 4.43
| 4.44
| 4.43
| 4.44
| 25,583
| ###
| 69.5
| 69.5
| 0.3 |
2019-Mar-28 Thu
| 4.42
| 4.44
| 4.4
| 4.4
|
|
| 22.5
| 22.5
| 0.3 |
2019-Mar-27 Wed
| 4.42
| 4.42
| 4.41
| 4.41
|
|
| 30.3
| 30.3
| ### |
2019-Mar-26 Tue
| 4.46
| 4.46
| 4.45
| 4.45
| 758
| 3,376
| ###
| ###
| 0.3 |
2019-Mar-25 Mon
| 4.42
| 4.46
| 4.42
| 4.46
| 33,157
| ###
| ###
| ###
| 0.3 |
2019-Mar-22 Fri
| 4.47
| 4.47
| 4.47
| 4.47
| 7,752
| 34,651
| ###
| ###
| ### |
2019-Mar-21 Thu
| 4.44
| 4.46
| 4.44
| 4.46
|
|
| 75.8
| 75.8
| 0.3 |
2019-Mar-20 Wed
| 4.48
| 4.48
| 4.46
| 4.46
| 14,327
| 64,041
| 32.7
| 32.7
| 0.3 |
2019-Mar-19 Tue
| 4.45
| 4.47
| 4.45
| 4.47
|
|
| ###
| ###
| ### |
2019-Mar-18 Mon
| 4.47
| 4.47
| 4.44
| 4.44
|
|
| ###
| ###
| 0.3 |
2019-Mar-15 Fri
| 4.46
| 4.47
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2019-Mar-14 Thu
| 4.46
| 4.47
| 4.45
| 4.47
|
|
| 70.0
| 70.0
| ### |
2019-Mar-13 Wed
| 4.44
| 4.46
| 4.44
| 4.46
|
|
| 76.7
| 76.7
| 0.3 |
2019-Mar-12 Tue
| 4.44
| 4.46
| 4.44
| 4.46
| 35,850
| ###
| ###
| ###
| 0.3 |
2019-Mar-11 Mon
| 4.45
| 4.45
| 4.44
| 4.44
|
|
| ###
| ###
| 0.3 |
2019-Mar-08 Fri
| 4.44
| 4.45
| 4.43
| 4.43
|
|
| 36.0
| 36.0
| ### |
2019-Mar-07 Thu
| 4.45
| 4.45
| 4.42
| 4.43
|
|
| 32.0
| 32.0
| ### |
2019-Mar-06 Wed
| 4.42
| 4.43
| 4.4
| 4.43
|
|
| 66.8
| 66.8
| ### |
2019-Mar-05 Tue
| 4.4
| 4.43
| 4.4
| 4.4
|
|
| 72.5
| 72.5
| 0.3 |
2019-Mar-04 Mon
| 4.41
| 4.43
| 4.4
| 4.43
| 26,044
| 114,984
| 73.7
| 73.7
| ### |
2019-Mar-01 Fri
| ###
| 4.4
| ###
| ###
| 53,455
| ###
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
| 3,443
| 0
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| 4.4
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| ###
| 4.42
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2019-Feb-21 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| 4.4
| 4.4
| ###
| ###
| 33,721
| 74,186
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2019-Feb-18 Mon
| 4.4
| 4.41
| ###
| ###
| 15,780
| ###
| 35.1
| 35.1
| 0.0 |
2019-Feb-15 Fri
| 4.4
| 4.41
| 4.4
| 4.4
| 18,248
| 80,382
| ###
| ###
| 0.3 |
2019-Feb-14 Thu
| ###
| 4.42
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2019-Feb-13 Wed
| 4.41
| 4.43
| ###
| 4.43
|
|
| 71.5
| 71.5
| ### |
2019-Feb-11 Mon
| 4.42
| 4.43
| ###
| ###
| 37,180
| 82,353
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| 4.42
| 4.44
| 4.42
| 4.44
| 6,781
| ###
| ###
| ###
| 0.3 |
2019-Feb-07 Thu
| ###
| 4.44
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2019-Feb-06 Wed
| 4.4
| 4.4
| 4.4
| 4.4
| 24,784
| 109,049
| ###
| ###
| 0.3 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
| 25,643
| 0
| 72.0
| 72.0
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 6,325
| 0
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| 4.345
| ###
| 32,458
| ###
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
| 48,957
| 0
| 75.0
| 75.0
| 0.0 |
2019-Jan-10 Thu
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2019-Jan-09 Wed
| 4.24
| 4.25
| 4.23
| 4.25
|
|
| 65.8
| 65.8
| ### |
2019-Jan-04 Fri
| ###
| 4.21
| ###
| 4.2
|
|
| ###
| ###
| ### |
2019-Jan-03 Thu
| 4.2
| 4.2
| ###
| 4.2
|
|
| 68.0
| 68.0
| ### |
2019-Jan-02 Wed
| 4.21
| 4.22
| ###
| ###
| 4,489
| 9,471
| 35.0
| 35.0
| 0.0 |
2018-Dec-28 Fri
| ###
| 4.2
| ###
| 4.2
| 49,343
| 103,620
| 71.0
| 71.0
| ### |
2018-Dec-27 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| 68.8
| 68.8
| ### |
2018-Dec-20 Thu
| ###
| 4.2
| ###
| ###
| 58,340
| ###
| 80.0
| 80.0
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2018-Dec-14 Fri
| 4.2
| 4.21
| ###
| 4.2
| 84,326
| ###
| ###
| ###
| ### |
2018-Dec-13 Thu
| 4.24
| 4.26
| 4.24
| 4.26
|
|
| ###
| ###
| 0.3 |
2018-Dec-12 Wed
| 4.23
| 4.25
| 4.21
| 4.25
|
|
| 67.5
| 67.5
| ### |
2018-Dec-11 Tue
| 4.21
| 4.24
| 4.21
| 4.24
| 32,520
| ###
| 78.6
| 78.6
| 0.3 |
2018-Dec-10 Mon
| 4.26
| 4.28
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2018-Dec-07 Fri
| 4.26
| ###
| 4.26
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| 4.22
| 4.27
| 51,450
| 108,559
| 34.0
| 34.0
| ### |
2018-Dec-05 Wed
| 4.29
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| 4.29
| 4.29
| 22,972
| 49,274
| ###
| ###
| ### |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2018-Nov-13 Tue
| 4.55
| 4.57
| 4.55
| 4.57
|
|
| 79.8
| 79.8
| ### |
2018-Nov-12 Mon
| 4.58
| 4.58
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2018-Nov-09 Fri
| 4.58
| 4.58
| 4.56
| 4.58
|
|
| ###
| ###
| 0.3 |
2018-Nov-08 Thu
| 4.57
| 4.59
| 4.53
| 4.59
| 10,641
| 48,522
| ###
| ###
| 0.3 |
2018-Nov-07 Wed
| 4.53
| ###
| 4.52
| 4.59
|
|
| 78.2
| 78.2
| 0.3 |
2018-Nov-06 Tue
| 4.51
| 4.54
| 4.51
| 4.54
| 24,875
| 112,559
| 72.0
| 72.0
| 0.3 |
2018-Nov-05 Mon
| 4.51
| 4.52
| 4.51
| 4.51
| 2,373
| ###
| ###
| ###
| 0.3 |
2018-Nov-02 Fri
| 4.52
| 4.54
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2018-Nov-01 Thu
| 4.5
| 4.54
| 4.48
| 4.5
| 14,426
| ###
| ###
| ###
| ### |
2018-Oct-31 Wed
| 4.53
| 4.53
| 4.5
| 4.5
| 22,152
| ###
| ###
| ###
| ### |
2018-Oct-30 Tue
| 4.49
| 4.53
| 4.4
| 4.53
| 43,187
| 192,829
| ###
| ###
| ### |
2018-Oct-29 Mon
| 4.49
| 4.5
| 4.48
| 4.49
|
|
| ###
| ###
| ### |
2018-Oct-26 Fri
| 4.52
| 4.54
| 4.49
| 4.49
| 63,287
| 285,740
| ###
| ###
| ### |
2018-Oct-25 Thu
| 4.51
| 4.51
| 4.46
| 4.49
|
|
| 46.5
| 46.5
| ### |
2018-Oct-24 Wed
| 4.58
| 4.58
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 45.2
| 45.2
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
| 20,258
| 0
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| 4.58
| 4.58
| 21,822
| 49,972
| ###
| ###
| 0.3 |
2018-Oct-17 Wed
| 4.58
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| 4.57
| 4.59
| 4.53
| 4.58
|
|
| 67.1
| 67.1
| 0.3 |
2018-Oct-15 Mon
| 4.59
| 4.59
| 4.56
| 4.58
| 25,050
| ###
| 39.4
| 39.4
| 0.3 |
2018-Oct-12 Fri
| 4.55
| 4.59
| 4.55
| 4.59
| 12,789
| 58,445
| ###
| ###
| 0.3 |
2018-Oct-11 Thu
| 4.59
| 4.59
| 4.55
| 4.59
| 89,854
| ###
| 83.0
| 83.0
| 0.3 |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
| 11,622
| 0
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| 4.71
| 4.71
| ###
| ###
| 5,750
| 13,541
| 40.2
| 40.2
| 0.0 |
2018-Oct-08 Mon
| 4.7
| 4.73
| ###
| 4.71
|
|
| 81.1
| 81.1
| ### |
2018-Oct-05 Fri
| 4.73
| 4.73
| ###
| 4.72
| 44,578
| 105,426
| ###
| ###
| 0.3 |
2018-Oct-04 Thu
| 4.7
| 4.72
| 4.7
| 4.7
| 16,172
| 76,170
| ###
| ###
| 0.3 |
2018-Oct-03 Wed
| 4.72
| 4.72
| 4.7
| 4.7
| 8,850
| 41,683
| 25.8
| 25.8
| 0.3 |
2018-Oct-02 Tue
| 4.73
| 4.73
| 4.7
| 4.72
| 23,920
| 112,782
| ###
| ###
| 0.3 |
2018-Oct-01 Mon
| 4.71
| 4.75
| 4.7
| 4.74
|
|
| 78.9
| 78.9
| 0.3 |
2018-Sep-28 Fri
| 4.7
| 4.75
| 4.7
| 4.71
|
|
| 68.3
| 68.3
| ### |
2018-Sep-27 Thu
| 4.74
| 4.74
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2018-Sep-26 Wed
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2018-Sep-25 Tue
| 4.72
| 4.75
| 4.72
| 4.75
| 6,350
| ###
| 79.2
| 79.2
| ### |
2018-Sep-24 Mon
| 4.73
| 4.73
| 4.7
| 4.7
| 63,626
| ###
| ###
| ###
| 0.3 |
2018-Sep-21 Fri
| ###
| 4.73
| ###
| 4.72
| 48,045
| 113,626
| 73.9
| 73.9
| 0.3 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2018-Sep-19 Wed
| ###
| ###
| ###
| ###
| 17,277
| 0
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| 4.7
| 4.72
| ###
| ###
| 16,154
| 38,123
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 4.7
| 4.72
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2018-Sep-14 Fri
| 4.7
| 4.7
| ###
| ###
| 13,571
| ###
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| 4.71
| 4.72
| ###
| 4.72
|
|
| 72.8
| 72.8
| 0.3 |
2018-Sep-12 Wed
| ###
| 4.71
| ###
| 4.7
|
|
| 80.8
| 80.8
| 0.3 |
2018-Sep-11 Tue
| 4.71
| 4.72
| ###
| ###
| 12,028
| 28,386
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| 4.73
| 4.73
| ###
| ###
| 43,654
| 103,241
| 20.6
| 20.6
| 0.0 |
2018-Sep-06 Thu
| 4.74
| 4.77
| 4.74
| 4.76
|
|
| ###
| ###
| ### |
2018-Sep-05 Wed
| 4.76
| 4.79
| 4.7
| 4.7
| 20,675
| ###
| 28.7
| 28.7
| 0.3 |
2018-Sep-04 Tue
| 4.77
| 4.77
| 4.76
| 4.76
|
|
| ###
| ###
| ### |
2018-Sep-03 Mon
| 4.73
| 4.77
| 4.73
| 4.77
|
|
| 83.7
| 83.7
| ### |
2018-Aug-31 Fri
| 4.75
| 4.78
| 4.75
| 4.78
| 16,376
| ###
| ###
| ###
| ### |
2018-Aug-30 Thu
| 4.77
| 4.77
| 4.73
| 4.76
|
|
| ###
| ###
| ### |
2018-Aug-29 Wed
| 4.77
| 4.78
| 4.77
| 4.78
|
|
| ###
| ###
| ### |
2018-Aug-28 Tue
| 4.77
| 4.77
| 4.76
| 4.77
| 17,584
| 83,787
| ###
| ###
| ### |
2018-Aug-27 Mon
| ###
| 4.78
| ###
| 4.71
|
|
| 77.0
| 77.0
| ### |
2018-Aug-24 Fri
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| 4.75
| 4.78
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
2018-Aug-22 Wed
| 4.7
| 4.7
| 4.7
| 4.7
| 11,127
| ###
| ###
| ###
| 0.3 |
2018-Aug-21 Tue
| 4.75
| 4.75
| 4.7
| 4.75
|
|
| 70.2
| 70.2
| ### |
2018-Aug-20 Mon
| 4.7
| 4.79
| 4.7
| 4.79
|
|
| ###
| ###
| 0.3 |
2018-Aug-17 Fri
| 4.79
| 4.79
| ###
| 4.7
| 24,778
| 59,343
| 17.1
| 17.1
| 0.3 |
2018-Aug-16 Thu
| 4.72
| 4.79
| 4.72
| 4.79
|
|
| ###
| ###
| 0.3 |
2018-Aug-15 Wed
| ###
| 4.72
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
| 26,385
| 0
| 29.3
| 29.3
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
| 10,048
| 0
| 70.3
| 70.3
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
| 1,072
| 0
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| ###
| ###
| 37,956
| 0
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
| 17,672
| 0
| 66.5
| 66.5
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
| 23,324
| 0
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
| 22,125
| 0
| 35.1
| 35.1
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| 4.59
| 4.59
| 29,656
| ###
| 27.9
| 27.9
| 0.3 |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
| 16,884
| 0
| 78.5
| 78.5
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| 4.59
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
| 2,844
| 0
| 70.9
| 70.9
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| 4.58
| ###
| 29,522
| ###
| 23.8
| 23.8
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| 4.59
| 4.59
|
|
| ###
| ###
| 0.3 |
2018-Jul-16 Mon
| ###
| ###
| 4.59
| 4.59
| 10,789
| ###
| ###
| ###
| 0.3 |
2018-Jul-13 Fri
| 4.59
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
| 19,822
| 0
| 26.2
| 26.2
| 0.0 |
2018-Jul-11 Wed
| 4.59
| ###
| 4.59
| 4.59
| 63,029
| 144,651
| ###
| ###
| 0.3 |
2018-Jul-10 Tue
| 4.59
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| 4.57
| ###
| 4.57
| ###
| 7,677
| 17,541
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| 4.57
| 4.58
| 4.53
| 4.57
| 30,920
| 140,840
| ###
| ###
| ### |
2018-Jul-05 Thu
| 4.59
| ###
| 4.54
| 4.54
| 42,884
| 97,346
| ###
| ###
| 0.3 |
2018-Jul-04 Wed
| 4.58
| 4.58
| 4.58
| 4.58
| 3,240
| ###
| 77.7
| 77.7
| 0.3 |
2018-Jul-03 Tue
| 4.55
| 4.55
| 4.54
| 4.55
|
|
| 68.7
| 68.7
| 0.3 |
2018-Jul-02 Mon
| 4.56
| ###
| 4.56
| 4.59
| 57,270
| 130,575
| 79.0
| 79.0
| 0.3 |
2018-Jun-29 Fri
| 4.55
| 4.59
| 4.53
| 4.54
|
|
| 30.8
| 30.8
| 0.3 |
2018-Jun-28 Thu
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| 68.0
| 68.0
| 0.3 |
2018-Jun-27 Wed
| 4.54
| 4.54
| 4.54
| 4.54
|
|
| ###
| ###
| 0.3 |
2018-Jun-26 Tue
| 4.59
| 4.59
| 4.52
| 4.53
| 60,148
| 273,974
| 25.7
| 25.7
| ### |
2018-Jun-25 Mon
| 4.59
| ###
| 4.56
| 4.59
|
|
| 73.3
| 73.3
| 0.3 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
| 6,820
| 0
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| 4.53
| 4.59
| 21,528
| ###
| 32.5
| 32.5
| 0.3 |
2018-Jun-20 Wed
| 4.52
| ###
| 4.52
| ###
| 75,052
| ###
| 84.1
| 84.1
| 0.0 |
2018-Jun-19 Tue
| 4.52
| 4.52
| 4.5
| 4.5
| 10,852
| 48,942
| ###
| ###
| ### |
2018-Jun-18 Mon
| 4.47
| 4.51
| 4.46
| 4.51
| 14,925
| ###
| ###
| ###
| 0.3 |
2018-Jun-15 Fri
| 4.48
| 4.5
| 4.48
| 4.5
|
|
| 70.5
| 70.5
| ### |
2018-Jun-14 Thu
| 4.45
| 4.5
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2018-Jun-13 Wed
| 4.46
| 4.49
| 4.46
| 4.46
| 10,384
| ###
| 76.5
| 76.5
| 0.3 |
2018-Jun-12 Tue
| 4.48
| 4.5
| 4.45
| 4.46
|
|
| 36.4
| 36.4
| 0.3 |
2018-Jun-08 Fri
| 4.49
| 4.5
| 4.46
| 4.5
|
|
| ###
| ###
| ### |
2018-Jun-07 Thu
| 4.5
| 4.5
| 4.46
| 4.5
| 7,457
| ###
| ###
| ###
| ### |
2018-Jun-06 Wed
| 4.48
| 4.51
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2018-Jun-05 Tue
| 4.55
| 4.59
| 4.46
| 4.46
| 20,154
| ###
| ###
| ###
| 0.3 |
2018-Jun-04 Mon
| 4.58
| 4.58
| 4.51
| 4.51
| 22,270
| ###
| ###
| ###
| 0.3 |
2018-Jun-01 Fri
| 4.5
| ###
| 4.5
| ###
| 15,971
| ###
| ###
| ###
| 0.0 |
2018-May-31 Thu
| 4.48
| 4.48
| 4.48
| 4.48
|
|
| ###
| ###
| ### |
2018-May-30 Wed
| 4.45
| ###
| 4.43
| ###
| 95,749
| 212,084
| ###
| ###
| 0.0 |
2018-May-29 Tue
| 4.45
| 4.47
| 4.43
| 4.46
| 26,545
| 118,125
| 72.5
| 72.5
| 0.3 |
2018-May-28 Mon
| 4.47
| 4.47
| 4.45
| 4.45
|
|
| 33.8
| 33.8
| 0.3 |
2018-May-25 Fri
| 4.45
| 4.48
| 4.43
| 4.43
| 53,877
| 240,022
| ###
| ###
| ### |
2018-May-24 Thu
| 4.47
| 4.51
| 4.44
| 4.44
| 69,372
| ###
| 27.1
| 27.1
| 0.3 |
2018-May-23 Wed
| 4.57
| 4.57
| 4.5
| 4.53
| 26,885
| 121,923
| ###
| ###
| ### |
2018-May-22 Tue
| ###
| ###
| ###
| ###
| 56,449
| 0
| ###
| ###
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2018-May-18 Fri
| ###
| ###
| 4.56
| 4.59
| 71,757
| ###
| 22.2
| 22.2
| 0.3 |
2018-May-17 Thu
| ###
| 4.71
| ###
| ###
| 48,251
| ###
| 71.5
| 71.5
| 0.0 |
2018-May-16 Wed
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| ###
| 6,779
| 0
| 74.7
| 74.7
| 0.0 |
2018-May-14 Mon
| ###
| 4.7
| ###
| 4.7
| 17,555
| 41,254
| 80.1
| 80.1
| 0.3 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
| 14,770
| 0
| 74.7
| 74.7
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-09 Wed
| 4.56
| 4.58
| 4.55
| 4.58
| 24,853
| 113,453
| ###
| ###
| 0.3 |
2018-May-08 Tue
| 4.58
| ###
| 4.56
| 4.56
| 14,871
| ###
| ###
| ###
| 0.3 |
2018-May-07 Mon
| 4.58
| 4.58
| 4.57
| 4.58
|
|
| 72.4
| 72.4
| 0.3 |
2018-May-04 Fri
| ###
| ###
| 4.58
| 4.58
|
|
| ###
| ###
| 0.3 |
2018-May-03 Thu
| 4.58
| ###
| 4.56
| 4.59
| 32,923
| ###
| 70.3
| 70.3
| 0.3 |
2018-May-02 Wed
| 4.56
| ###
| 4.56
| 4.58
| 24,477
| ###
| 71.4
| 71.4
| 0.3 |
2018-May-01 Tue
| 4.52
| 4.56
| 4.5
| 4.56
| 9,853
| ###
| 79.9
| 79.9
| 0.3 |
2018-Apr-30 Mon
| 4.53
| 4.54
| 4.5
| 4.54
| 12,020
| ###
| 68.9
| 68.9
| 0.3 |
2018-Apr-27 Fri
| 4.54
| 4.54
| 4.5
| 4.5
|
|
| 26.4
| 26.4
| ### |
2018-Apr-26 Thu
| 4.53
| 4.53
| 4.48
| 4.48
|
|
| 24.4
| 24.4
| ### |
2018-Apr-24 Tue
| 4.56
| 4.56
| 4.52
| 4.56
| 8,550
| ###
| 68.8
| 68.8
| 0.3 |
2018-Apr-23 Mon
| 4.52
| 4.56
| 4.52
| 4.56
|
|
| ###
| ###
| 0.3 |
2018-Apr-20 Fri
| 4.55
| 4.56
| 4.52
| 4.52
| 19,427
| ###
| ###
| ###
| 0.3 |
2018-Apr-19 Thu
| 4.55
| 4.55
| 4.53
| 4.55
| 4,542
| 20,620
| 71.3
| 71.3
| 0.3 |
2018-Apr-18 Wed
| 4.52
| 4.54
| 4.52
| 4.54
|
|
| 73.6
| 73.6
| 0.3 |
2018-Apr-17 Tue
| 4.51
| 4.51
| 4.5
| 4.51
| 25,883
| ###
| 70.4
| 70.4
| 0.3 |
2018-Apr-16 Mon
| 4.53
| 4.54
| 4.51
| 4.51
| 20,079
| 90,857
| 34.4
| 34.4
| 0.3 |
2018-Apr-13 Fri
| 4.51
| 4.56
| 4.51
| 4.53
| 21,450
| 97,275
| 70.7
| 70.7
| ### |
2018-Apr-12 Thu
| 4.55
| 4.56
| 4.55
| 4.56
| 8,387
| ###
| 73.6
| 73.6
| 0.3 |
2018-Apr-11 Wed
| 4.56
| 4.56
| 4.55
| 4.55
|
|
| 33.3
| 33.3
| 0.3 |
2018-Apr-10 Tue
| 4.56
| 4.57
| 4.53
| 4.53
| 4,359
| ###
| 25.1
| 25.1
| ### |
2018-Apr-09 Mon
| 4.57
| 4.58
| 4.57
| 4.57
| 6,528
| ###
| ###
| ###
| ### |
2018-Apr-06 Fri
| 4.57
| 4.58
| 4.57
| 4.57
|
|
| ###
| ###
| ### |
2018-Apr-05 Thu
| 4.55
| 4.55
| 4.52
| 4.53
| 12,774
| ###
| ###
| ###
| ### |
2018-Apr-04 Wed
| 4.55
| 4.56
| 4.5
| 4.51
|
|
| 29.9
| 29.9
| 0.3 |
2018-Apr-03 Tue
| 4.59
| ###
| 4.55
| 4.55
|
|
| 31.0
| 31.0
| 0.3 |
2018-Mar-29 Thu
| 4.55
| ###
| 4.54
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2018-Mar-28 Wed
| 4.57
| ###
| 4.5
| 4.55
|
|
| 37.1
| 37.1
| 0.3 |
2018-Mar-27 Tue
| 4.56
| ###
| 4.56
| ###
| 37,353
| ###
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| 4.58
| 4.58
| 16,753
| ###
| 29.0
| 29.0
| 0.3 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
| 22,550
| 0
| 39.2
| 39.2
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
| 53,820
| 0
| ###
| ###
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
| 61,320
| 0
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2018-Mar-19 Mon
| ###
| 4.7
| ###
| 4.7
| 11,079
| ###
| ###
| ###
| 0.3 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
| 10,251
| 0
| 28.6
| 28.6
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2018-Mar-12 Mon
| 4.7
| 4.7
| ###
| ###
| 64,825
| ###
| 19.6
| 19.6
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| 4.58
| ###
| 60,386
| 138,283
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| 4.57
| ###
| 207,548
| 474,247
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
| 6,379
| 0
| 40.1
| 40.1
| 0.0 |
2018-Mar-06 Tue
| ###
| 4.7
| ###
| ###
| 19,254
| 45,246
| 73.0
| 73.0
| 0.0 |
2018-Mar-05 Mon
| 4.58
| ###
| 4.58
| 4.59
|
|
| ###
| ###
| 0.3 |
2018-Mar-02 Fri
| ###
| ###
| 4.58
| 4.58
|
|
| 33.5
| 33.5
| 0.3 |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
| 55,945
| 0
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| 4.73
| 4.73
| ###
| ###
| 19,856
| 46,959
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| 4.7
| 4.73
| 4.7
| 4.73
| 48,549
| ###
| 78.4
| 78.4
| 0.3 |
2018-Feb-26 Mon
| 4.7
| 4.7
| ###
| 4.7
| 27,250
| ###
| ###
| ###
| 0.3 |
2018-Feb-23 Fri
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
| 4,327
| 0
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| 4.72
| 4.72
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2018-Feb-16 Fri
| ###
| 4.7
| ###
| 4.7
| 27,745
| ###
| ###
| ###
| 0.3 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
| 35,141
| 0
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| 4.55
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| 4.59
| 4.59
| 4.55
| 4.58
|
|
| ###
| ###
| 0.3 |
2018-Feb-12 Mon
| ###
| ###
| 4.55
| 4.58
| 23,151
| ###
| ###
| ###
| 0.3 |
2018-Feb-09 Fri
| 4.54
| ###
| 4.51
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2018-Feb-08 Thu
| 4.59
| 4.59
| 4.57
| 4.59
|
|
| ###
| ###
| 0.3 |
2018-Feb-07 Wed
| 4.54
| ###
| 4.54
| ###
| 52,046
| 118,144
| 70.5
| 70.5
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| 4.46
| 4.5
| 193,757
| 432,078
| 38.2
| 38.2
| ### |
2018-Feb-05 Mon
| ###
| ###
| ###
| ###
| 23,746
| 0
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| ###
| 4.7
| ###
| 4.7
| 37,828
| ###
| ###
| ###
| 0.3 |
2018-Feb-01 Thu
| 4.7
| 4.7
| ###
| ###
| 12,285
| ###
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 4.72
| 4.72
| ###
| 4.7
| 48,645
| ###
| ###
| ###
| 0.3 |
2018-Jan-30 Tue
| 4.76
| 4.78
| 4.72
| 4.72
|
|
| 36.3
| 36.3
| 0.3 |
2018-Jan-29 Mon
| 4.76
| 4.8
| 4.76
| 4.78
|
|
| ###
| ###
| ### |
2018-Jan-25 Thu
| 4.77
| 4.8
| 4.76
| 4.79
|
|
| ###
| ###
| 0.3 |
2018-Jan-24 Wed
| 4.81
| 4.81
| 4.76
| 4.8
|
|
| 33.5
| 33.5
| 0.3 |
2018-Jan-23 Tue
| 4.81
| 4.81
| 4.77
| 4.81
| 46,127
| 220,948
| 64.4
| 64.4
| ### |
2018-Jan-22 Mon
| 4.81
| 4.81
| 4.78
| 4.81
|
|
| 75.5
| 75.5
| ### |
2018-Jan-19 Fri
| 4.78
| 4.81
| 4.78
| 4.81
|
|
| 79.8
| 79.8
| ### |
2018-Jan-18 Thu
| 4.8
| 4.81
| 4.78
| 4.78
| 23,926
| 114,725
| 35.2
| 35.2
| ### |
2018-Jan-17 Wed
| 4.81
| 4.81
| 4.8
| 4.8
| 17,455
| 83,871
| 39.7
| 39.7
| 0.3 |
2018-Jan-16 Tue
| 4.8
| 4.81
| 4.79
| 4.81
| 17,720
| 85,056
| ###
| ###
| ### |
2018-Jan-15 Mon
| 4.83
| 4.83
| 4.81
| 4.81
|
|
| ###
| ###
| ### |
2018-Jan-12 Fri
| 4.84
| 4.84
| 4.8
| 4.8
| 18,320
| ###
| ###
| ###
| 0.3 |
2018-Jan-11 Thu
| 4.85
| 4.85
| 4.83
| 4.83
|
|
| 35.9
| 35.9
| 0.3 |
2018-Jan-02 Tue
| 4.88
| 4.88
| 4.82
| 4.82
|
|
| ###
| ###
| 0.3 |
2017-Dec-29 Fri
| ###
| ###
| 4.88
| 4.88
| 21,126
| 51,547
| 28.2
| 28.2
| 0.3 |
2017-Dec-28 Thu
| 4.875
| ###
| 4.86
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2017-Dec-27 Wed
| 4.89
| 4.89
| 4.87
| 4.88
| 24,488
| ###
| ###
| ###
| 0.3 |
2017-Dec-22 Fri
| 4.85
| 4.88
| 4.85
| 4.88
|
|
| ###
| ###
| 0.3 |
2017-Dec-21 Thu
| 4.88
| 4.88
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2017-Dec-20 Wed
| 4.86
| 4.86
| 4.84
| 4.85
|
|
| ###
| ###
| ### |
2017-Dec-19 Tue
| 4.8
| 4.86
| 4.8
| 4.86
|
|
| 80.6
| 80.6
| 0.3 |
2017-Dec-18 Mon
| 4.8
| 4.84
| 4.76
| 4.84
| 9,050
| 43,440
| 76.2
| 76.2
| 0.3 |
2017-Dec-15 Fri
| 4.79
| 4.83
| 4.79
| 4.83
| 16,250
| ###
| 76.8
| 76.8
| 0.3 |
2017-Dec-14 Thu
| 4.8
| 4.8
| 4.79
| 4.79
| 10,125
| 48,549
| 38.2
| 38.2
| 0.3 |
2017-Dec-08 Fri
| 4.78
| 4.79
| 4.75
| 4.79
| 11,726
| ###
| ###
| ###
| 0.3 |
2017-Dec-07 Thu
| 4.78
| 4.78
| 4.78
| 4.78
|
|
| 65.1
| 65.1
| ### |
2017-Dec-06 Wed
| 4.76
| 4.77
| 4.72
| 4.77
|
|
| ###
| ###
| ### |
2017-Dec-05 Tue
| 4.76
| 4.78
| 4.72
| 4.72
|
|
| 32.9
| 32.9
| 0.3 |
2017-Dec-04 Mon
| 4.74
| 4.76
| 4.72
| 4.76
| 36,427
| ###
| 75.7
| 75.7
| ### |
2017-Dec-01 Fri
| 4.71
| 4.74
| 4.71
| 4.71
| 1,451
| 6,855
| 67.7
| 67.7
| ### |
2017-Nov-30 Thu
| 4.75
| 4.76
| 4.7
| 4.71
| 27,683
| 130,940
| 29.7
| 29.7
| ### |
2017-Nov-29 Wed
| 4.75
| 4.76
| 4.75
| 4.76
| 25,879
| 123,054
| 68.2
| 68.2
| ### |
2017-Nov-28 Tue
| 4.72
| 4.73
| 4.7
| 4.7
| 26,988
| 127,248
| ###
| ###
| 0.3 |
2017-Nov-27 Mon
| 4.74
| 4.74
| 4.7
| 4.72
|
|
| 34.1
| 34.1
| 0.3 |
2017-Nov-24 Fri
| 4.74
| 4.75
| 4.7
| 4.75
|
|
| 68.9
| 68.9
| ### |
2017-Nov-23 Thu
| 4.84
| 4.85
| 4.84
| 4.85
| 34,925
| ###
| ###
| ###
| ### |
2017-Nov-22 Wed
| 4.84
| 4.84
| 4.83
| 4.84
|
|
| ###
| ###
| 0.3 |
2017-Nov-21 Tue
| 4.79
| 4.84
| 4.76
| 4.84
| 83,852
| 402,489
| ###
| ###
| 0.3 |
2017-Nov-20 Mon
| 4.79
| 4.8
| 4.79
| 4.8
| 77,541
| ###
| ###
| ###
| 0.3 |
2017-Nov-17 Fri
| 4.77
| 4.79
| 4.77
| 4.79
| 23,154
| 110,676
| 72.9
| 72.9
| 0.3 |
2017-Nov-16 Thu
| 4.76
| 4.77
| 4.76
| 4.77
|
|
| 65.7
| 65.7
| ### |
2017-Nov-15 Wed
| 4.75
| 4.76
| 4.75
| 4.76
| 15,655
| ###
| 72.6
| 72.6
| ### |
2017-Nov-14 Tue
| ###
| 4.77
| ###
| 4.77
| 12,589
| 30,024
| 84.9
| 84.9
| ### |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
| 161,457
| 0
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
| 44,550
| 0
| 69.1
| 69.1
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2017-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| ###
| ###
| 49,258
| 0
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| ###
| ###
| ###
| ###
| 5,627
| 0
| 71.9
| 71.9
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| ###
| ###
| 10,572
| 0
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
| 13,277
| 0
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
| 38,124
| 0
| 74.7
| 74.7
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2017-Oct-16 Mon
| 4.57
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| 4.55
| 4.56
| 4.55
| 4.55
| 45,080
| ###
| ###
| ###
| 0.3 |
2017-Oct-12 Thu
| 4.54
| 4.54
| 4.54
| 4.54
| 5,944
| 26,985
| 64.2
| 64.2
| 0.3 |
2017-Oct-11 Wed
| 4.56
| 4.56
| 4.53
| 4.53
|
|
| 26.0
| 26.0
| ### |
2017-Oct-10 Tue
| 4.55
| 4.56
| 4.55
| 4.56
|
|
| ###
| ###
| 0.3 |
2017-Oct-09 Mon
| 4.54
| 4.55
| 4.54
| 4.54
|
|
| ###
| ###
| 0.3 |
2017-Oct-06 Fri
| 4.53
| 4.55
| 4.52
| 4.54
|
|
| ###
| ###
| 0.3 |
2017-Oct-05 Thu
| 4.55
| 4.55
| 4.51
| 4.51
| 20,925
| ###
| ###
| ###
| 0.3 |
2017-Oct-04 Wed
| 4.53
| 4.55
| 4.53
| 4.55
|
|
| ###
| ###
| 0.3 |
2017-Oct-03 Tue
| 4.54
| 4.56
| 4.53
| 4.53
| 22,444
| ###
| ###
| ###
| ### |
2017-Oct-02 Mon
| 4.54
| 4.54
| 4.54
| 4.54
|
|
| 65.2
| 65.2
| 0.3 |
2017-Sep-29 Fri
| 4.51
| 4.51
| 4.51
| 4.51
| 3,979
| 17,945
| ###
| ###
| 0.3 |
2017-Sep-28 Thu
| 4.52
| 4.55
| 4.51
| 4.55
| 20,321
| 92,054
| 74.6
| 74.6
| 0.3 |
2017-Sep-27 Wed
| 4.52
| 4.55
| 4.52
| 4.55
|
|
| 76.5
| 76.5
| 0.3 |
2017-Sep-26 Tue
| 4.5
| 4.5
| 4.5
| 4.5
| 12,459
| ###
| ###
| ###
| ### |
2017-Sep-25 Mon
| 4.55
| 4.56
| 4.5
| 4.5
| 91,352
| 413,824
| 25.0
| 25.0
| ### |
2017-Sep-22 Fri
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| 69.9
| 69.9
| 0.3 |
2017-Sep-21 Thu
| 4.51
| 4.51
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2017-Sep-20 Wed
| 4.54
| 4.54
| 4.51
| 4.51
| 10,653
| ###
| ###
| ###
| 0.3 |
2017-Sep-19 Tue
| 4.55
| 4.55
| 4.51
| 4.51
| 56,380
| ###
| 26.0
| 26.0
| 0.3 |
2017-Sep-18 Mon
| 4.54
| 4.54
| 4.5
| 4.5
| 40,350
| 182,381
| 24.5
| 24.5
| ### |
2017-Sep-15 Fri
| 4.54
| 4.56
| 4.52
| 4.54
| 45,374
| ###
| ###
| ###
| 0.3 |
2017-Sep-14 Thu
| 4.52
| 4.56
| 4.52
| 4.55
|
|
| ###
| ###
| 0.3 |
2017-Sep-13 Wed
| 4.5
| 4.52
| 4.5
| 4.52
|
|
| ###
| ###
| 0.3 |
2017-Sep-12 Tue
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 69.9
| 69.9
| ### |
2017-Sep-11 Mon
| 4.5
| 4.5
| 4.48
| 4.48
|
|
| ###
| ###
| ### |
2017-Sep-08 Fri
| 4.48
| 4.49
| 4.48
| 4.49
| 59,558
| ###
| ###
| ###
| ### |
2017-Sep-07 Thu
| 4.5
| 4.5
| 4.48
| 4.49
|
|
| ###
| ###
| ### |
2017-Sep-06 Wed
| 4.5
| 4.5
| 4.49
| 4.5
|
|
| 65.6
| 65.6
| ### |
2017-Sep-05 Tue
| 4.5
| 4.5
| 4.49
| 4.5
| 25,529
| 114,752
| 72.3
| 72.3
| ### |
2017-Sep-04 Mon
| 4.49
| 4.53
| 4.48
| 4.52
|
|
| ###
| ###
| 0.3 |
2017-Sep-01 Fri
| 4.53
| 4.53
| 4.5
| 4.5
| 10,824
| 48,870
| ###
| ###
| ### |
2017-Aug-31 Thu
| 4.5
| 4.54
| 4.49
| 4.49
| 25,989
| 117,340
| 26.8
| 26.8
| ### |
2017-Aug-30 Wed
| 4.5
| 4.5
| 4.48
| 4.48
| 12,373
| 55,554
| 30.6
| 30.6
| ### |
2017-Aug-29 Tue
| 4.53
| 4.55
| 4.5
| 4.5
| 50,025
| ###
| 29.0
| 29.0
| ### |
2017-Aug-28 Mon
| 4.53
| 4.53
| 4.51
| 4.53
| 13,441
| 60,753
| 76.5
| 76.5
| ### |
2017-Aug-25 Fri
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 66.1
| 66.1
| ### |
2017-Aug-24 Thu
| 4.54
| 4.54
| 4.51
| 4.51
|
|
| 25.9
| 25.9
| 0.3 |
2017-Aug-23 Wed
| 4.5
| 4.53
| 4.5
| 4.51
| 4,543
| ###
| 76.7
| 76.7
| 0.3 |
2017-Aug-22 Tue
| 4.5
| 4.54
| 4.49
| 4.49
| 45,446
| 205,188
| ###
| ###
| ### |
2017-Aug-21 Mon
| 4.52
| 4.52
| 4.48
| 4.48
| 9,051
| 40,729
| 27.5
| 27.5
| ### |
2017-Aug-18 Fri
| 4.48
| 4.53
| 4.48
| 4.51
|
|
| ###
| ###
| 0.3 |
2017-Aug-17 Thu
| 4.48
| 4.53
| 4.48
| 4.53
|
|
| 77.4
| 77.4
| ### |
2017-Aug-16 Wed
| 4.5
| 4.52
| 4.48
| 4.5
| 74,340
| ###
| ###
| ###
| ### |
2017-Aug-15 Tue
| 4.54
| 4.54
| 4.48
| 4.5
| 69,342
| ###
| 24.5
| 24.5
| ### |
2017-Aug-14 Mon
| 4.54
| 4.58
| 4.54
| 4.54
| 24,827
| ###
| ###
| ###
| 0.3 |
2017-Aug-11 Fri
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2017-Aug-10 Thu
| 4.56
| 4.56
| 4.55
| 4.55
|
|
| 38.8
| 38.8
| 0.3 |
2017-Aug-09 Wed
| 4.59
| 4.59
| 4.56
| 4.56
|
|
| 24.6
| 24.6
| 0.3 |
2017-Aug-08 Tue
| 4.58
| ###
| 4.58
| 4.59
| 24,440
| ###
| ###
| ###
| 0.3 |
2017-Aug-07 Mon
| 4.54
| 4.58
| 4.53
| 4.58
|
|
| 80.2
| 80.2
| 0.3 |
2017-Aug-04 Fri
| 4.52
| 4.55
| 4.52
| 4.55
|
|
| ###
| ###
| 0.3 |
2017-Aug-03 Thu
| 4.52
| 4.52
| 4.52
| 4.52
| 5,943
| ###
| 66.3
| 66.3
| 0.3 |
2017-Aug-02 Wed
| 4.53
| 4.53
| 4.52
| 4.52
|
|
| 34.5
| 34.5
| 0.3 |
2017-Aug-01 Tue
| 4.54
| 4.54
| 4.52
| 4.54
| 22,376
| ###
| 67.4
| 67.4
| 0.3 |
2017-Jul-31 Mon
| 4.5
| 4.54
| 4.5
| 4.53
| 27,787
| ###
| 74.9
| 74.9
| ### |
2017-Jul-28 Fri
| 4.52
| 4.53
| 4.49
| 4.51
| 21,471
| ###
| 40.5
| 40.5
| 0.3 |
2017-Jul-27 Thu
| 4.53
| 4.54
| 4.51
| 4.53
|
|
| ###
| ###
| ### |
2017-Jul-26 Wed
| 4.53
| 4.54
| 4.5
| 4.53
|
|
| ###
| ###
| ### |
2017-Jul-25 Tue
| 4.5
| 4.53
| 4.48
| 4.53
| 84,725
| 381,686
| ###
| ###
| ### |
2017-Jul-24 Mon
| 4.52
| 4.52
| 4.5
| 4.5
| 33,750
| ###
| 29.5
| 29.5
| ### |
2017-Jul-21 Fri
| 4.5
| 4.52
| 4.48
| 4.52
| 21,128
| 95,076
| ###
| ###
| 0.3 |
2017-Jul-20 Thu
| 4.51
| 4.52
| 4.48
| 4.48
| 73,885
| 332,482
| ###
| ###
| ### |
2017-Jul-19 Wed
| 4.5
| 4.52
| 4.49
| 4.52
| 26,846
| 120,941
| ###
| ###
| 0.3 |
2017-Jul-18 Tue
| 4.52
| 4.53
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-Jul-17 Mon
| 4.53
| 4.53
| 4.5
| 4.52
| 17,120
| ###
| 31.4
| 31.4
| 0.3 |
2017-Jul-14 Fri
| 4.51
| 4.53
| 4.51
| 4.53
|
|
| ###
| ###
| ### |
2017-Jul-13 Thu
| 4.5
| 4.56
| 4.5
| 4.56
|
|
| ###
| ###
| 0.3 |
2017-Jul-12 Wed
| 4.53
| 4.53
| 4.5
| 4.5
| 20,959
| 94,629
| 30.4
| 30.4
| ### |
2017-Jul-11 Tue
| 4.51
| 4.54
| 4.51
| 4.54
|
|
| 78.5
| 78.5
| 0.3 |
2017-Jul-10 Mon
| 4.51
| 4.51
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2017-Jul-07 Fri
| 4.53
| 4.53
| 4.47
| 4.51
|
|
| ###
| ###
| 0.3 |
2017-Jul-06 Thu
| 4.55
| 4.59
| 4.55
| 4.59
|
|
| 77.5
| 77.5
| 0.3 |
2017-Jul-05 Wed
| 4.51
| 4.51
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2017-Jul-04 Tue
| 4.55
| 4.55
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2017-Jul-03 Mon
| 4.55
| 4.55
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2017-Jun-30 Fri
| 4.5
| 4.54
| 4.5
| 4.54
|
|
| ###
| ###
| 0.3 |
2017-Jun-29 Thu
| 4.5
| 4.5
| 4.5
| 4.5
| 9,358
| ###
| 63.3
| 63.3
| ### |
2017-Jun-28 Wed
| 4.5
| 4.51
| 4.49
| 4.51
| 41,920
| 188,640
| 62.6
| 62.6
| 0.3 |
2017-Jun-27 Tue
| 4.5
| 4.5
| 4.48
| 4.5
|
|
| 70.8
| 70.8
| ### |
2017-Jun-26 Mon
| 4.45
| 4.51
| 4.44
| 4.51
|
|
| ###
| ###
| 0.3 |
2017-Jun-23 Fri
| 4.49
| 4.51
| 4.45
| 4.45
| 49,444
| ###
| ###
| ###
| 0.3 |
2017-Jun-22 Thu
| 4.45
| 4.49
| 4.45
| 4.49
|
|
| ###
| ###
| ### |
2017-Jun-21 Wed
| 4.45
| 4.45
| 4.42
| 4.45
|
|
| ###
| ###
| 0.3 |
2017-Jun-20 Tue
| 4.45
| 4.48
| 4.42
| 4.48
| 46,775
| 208,148
| ###
| ###
| ### |
2017-Jun-19 Mon
| 4.44
| 4.49
| 4.44
| 4.49
| 120,850
| ###
| 83.3
| 83.3
| ### |
2017-Jun-16 Fri
| 4.45
| 4.45
| 4.44
| 4.44
| 28,141
| 125,086
| ###
| ###
| 0.3 |
2017-Jun-15 Thu
| 4.44
| 4.45
| 4.43
| 4.45
|
|
| ###
| ###
| 0.3 |
2017-Jun-14 Wed
| 4.42
| 4.44
| 4.42
| 4.44
|
|
| ###
| ###
| 0.3 |
2017-Jun-13 Tue
| 4.4
| 4.44
| 4.4
| 4.42
| 57,472
| 254,026
| ###
| ###
| 0.3 |
2017-Jun-09 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| 4.45
| 4.45
| 4.43
| 4.44
|
|
| ###
| ###
| 0.3 |
2017-Jun-07 Wed
| ###
| 4.43
| ###
| 4.43
| 37,880
| ###
| ###
| ###
| ### |
2017-Jun-06 Tue
| 4.43
| 4.44
| ###
| ###
| 33,627
| 74,651
| 33.2
| 33.2
| 0.0 |
2017-Jun-05 Mon
| 4.45
| 4.45
| 4.4
| 4.4
| 76,574
| ###
| ###
| ###
| 0.3 |
2017-Jun-02 Fri
| 4.45
| 4.45
| 4.42
| 4.45
| 43,984
| ###
| ###
| ###
| 0.3 |
2017-Jun-01 Thu
| 4.48
| 4.48
| 4.48
| 4.48
| 7,225
| ###
| 68.4
| 68.4
| ### |
2017-May-31 Wed
| 4.47
| 4.48
| 4.45
| 4.48
| 47,140
| 210,480
| 74.0
| 74.0
| ### |
2017-May-30 Tue
| 4.47
| 4.47
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2017-May-29 Mon
| 4.46
| 4.48
| 4.46
| 4.48
| 1,771
| ###
| 82.6
| 82.6
| ### |
2017-May-26 Fri
| 4.5
| 4.5
| 4.4
| 4.46
| 68,089
| ###
| 27.1
| 27.1
| 0.3 |
2017-May-25 Thu
| ###
| ###
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
| 56,553
| 0
| ###
| ###
| 0.0 |
2017-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-19 Fri
| 4.58
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| 4.56
| 4.56
| 4.54
| 4.56
| 28,924
| ###
| 70.7
| 70.7
| 0.3 |
2017-May-17 Wed
| 4.56
| 4.57
| 4.56
| 4.57
|
|
| 75.8
| 75.8
| ### |
2017-May-16 Tue
| 4.58
| 4.58
| 4.56
| 4.58
|
|
| ###
| ###
| 0.3 |
2017-May-15 Mon
| 4.58
| 4.59
| 4.58
| 4.58
|
|
| ###
| ###
| 0.3 |
2017-May-12 Fri
| ###
| ###
| 4.57
| 4.57
| 26,544
| 60,653
| ###
| ###
| ### |
2017-May-11 Thu
| 4.59
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-10 Wed
| 4.57
| ###
| 4.57
| ###
| 47,683
| 108,955
| ###
| ###
| 0.0 |
2017-May-09 Tue
| 4.58
| 4.59
| 4.57
| 4.57
| 16,724
| ###
| 27.7
| 27.7
| ### |
2017-May-08 Mon
| 4.59
| 4.59
| 4.55
| 4.55
| 23,925
| ###
| 26.4
| 26.4
| 0.3 |
2017-May-05 Fri
| 4.59
| 4.59
| 4.54
| 4.59
| 53,875
| ###
| 72.4
| 72.4
| 0.3 |
2017-May-04 Thu
| 4.585
| 4.59
| 4.57
| 4.57
| 26,479
| 121,273
| ###
| ###
| ### |
2017-May-03 Wed
| ###
| ###
| ###
| ###
| 6,552
| 0
| 73.6
| 73.6
| 0.0 |
2017-May-02 Tue
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-01 Mon
| 4.57
| ###
| 4.56
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2017-Apr-28 Fri
| 4.54
| 4.57
| 4.54
| 4.57
|
|
| ###
| ###
| ### |
2017-Apr-27 Thu
| 4.54
| 4.55
| 4.54
| 4.54
| 26,545
| 120,647
| 71.2
| 71.2
| 0.3 |
2017-Apr-26 Wed
| 4.54
| 4.56
| 4.54
| 4.55
|
|
| 74.3
| 74.3
| 0.3 |
2017-Apr-24 Mon
| 4.54
| 4.55
| 4.5
| 4.5
| 63,189
| ###
| 23.9
| 23.9
| ### |
2017-Apr-21 Fri
| 4.5
| 4.54
| 4.5
| 4.53
| 12,926
| 58,425
| ###
| ###
| ### |
2017-Apr-20 Thu
| 4.51
| 4.51
| 4.49
| 4.49
|
|
| ###
| ###
| ### |
2017-Apr-19 Wed
| 4.5
| 4.51
| 4.49
| 4.49
| 29,371
| ###
| 34.2
| 34.2
| ### |
2017-Apr-18 Tue
| 4.52
| 4.54
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2017-Apr-13 Thu
| 4.52
| 4.52
| 4.51
| 4.51
| 11,981
| ###
| ###
| ###
| 0.3 |
2017-Apr-12 Wed
| 4.53
| 4.55
| 4.52
| 4.52
|
|
| ###
| ###
| 0.3 |
2017-Apr-11 Tue
| 4.54
| 4.58
| 4.49
| 4.57
|
|
| ###
| ###
| ### |
2017-Apr-10 Mon
| 4.55
| 4.55
| 4.51
| 4.51
| 7,145
| ###
| ###
| ###
| 0.3 |
2017-Apr-07 Fri
| 4.53
| 4.55
| 4.52
| 4.55
| 14,080
| 63,852
| 77.2
| 77.2
| 0.3 |
2017-Apr-06 Thu
| 4.53
| 4.55
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2017-Apr-05 Wed
| 4.59
| 4.59
| 4.53
| 4.55
|
|
| 23.9
| 23.9
| 0.3 |
2017-Apr-04 Tue
| 4.48
| 4.58
| 4.48
| 4.58
| 57,452
| 260,257
| 88.4
| 88.4
| 0.3 |
2017-Apr-03 Mon
| 4.47
| 4.49
| 4.47
| 4.49
|
|
| ###
| ###
| ### |
2017-Mar-31 Fri
| 4.48
| 4.49
| 4.48
| 4.48
| 22,857
| ###
| ###
| ###
| ### |
2017-Mar-30 Thu
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 69.2
| 69.2
| ### |
2017-Mar-29 Wed
| 4.5
| 4.5
| 4.43
| 4.5
|
|
| 64.2
| 64.2
| ### |
2017-Mar-28 Tue
| 4.5
| 4.52
| 4.48
| 4.52
|
|
| ###
| ###
| 0.3 |
2017-Mar-27 Mon
| 4.46
| 4.51
| 4.43
| 4.46
| 44,429
| ###
| ###
| ###
| 0.3 |
2017-Mar-24 Fri
| 4.43
| 4.5
| 4.4
| 4.5
| 42,650
| ###
| 83.7
| 83.7
| ### |
2017-Mar-23 Thu
| 4.43
| 4.46
| 4.41
| 4.41
|
|
| ###
| ###
| ### |
2017-Mar-22 Wed
| 4.43
| 4.44
| ###
| ###
| 26,350
| ###
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| 4.47
| 4.47
| 4.41
| 4.43
| 274,046
| ###
| ###
| ###
| ### |
2017-Mar-20 Mon
| 4.52
| 4.52
| 4.47
| 4.47
| 46,951
| 211,044
| 24.5
| 24.5
| ### |
2017-Mar-17 Fri
| 4.53
| 4.53
| 4.52
| 4.52
|
|
| 31.2
| 31.2
| 0.3 |
2017-Mar-16 Thu
| 4.49
| 4.53
| 4.49
| 4.53
| 24,470
| 110,359
| ###
| ###
| ### |
2017-Mar-15 Wed
| 4.46
| 4.51
| 4.45
| 4.51
| 78,923
| 353,575
| 80.2
| 80.2
| 0.3 |
2017-Mar-14 Tue
| 4.52
| 4.52
| 4.5
| 4.52
| 24,921
| ###
| ###
| ###
| 0.3 |
2017-Mar-13 Mon
| 4.52
| 4.52
| 4.51
| 4.51
|
|
| 37.9
| 37.9
| 0.3 |
2017-Mar-10 Fri
| 4.5
| 4.5
| 4.5
| 4.5
| 52,845
| ###
| ###
| ###
| ### |
2017-Mar-09 Thu
| 4.5
| 4.5
| 4.49
| 4.49
| 18,571
| 83,476
| ###
| ###
| ### |
2017-Mar-08 Wed
| 4.5
| 4.5
| 4.48
| 4.5
| 16,849
| 75,652
| ###
| ###
| ### |
2017-Mar-07 Tue
| 4.48
| 4.5
| 4.47
| 4.47
|
|
| 33.6
| 33.6
| ### |
2017-Mar-06 Mon
| 4.46
| 4.48
| 4.46
| 4.48
|
|
| ###
| ###
| ### |
2017-Mar-03 Fri
| 4.51
| 4.51
| 4.46
| 4.46
| 9,146
| ###
| 25.0
| 25.0
| 0.3 |
2017-Mar-02 Thu
| 4.45
| 4.51
| 4.45
| 4.51
| 38,656
| 173,178
| 79.1
| 79.1
| 0.3 |
2017-Mar-01 Wed
| 4.47
| 4.48
| 4.44
| 4.44
| 3,983
| ###
| ###
| ###
| 0.3 |
2017-Feb-28 Tue
| 4.49
| 4.49
| 4.44
| 4.44
|
|
| 29.7
| 29.7
| 0.3 |
2017-Feb-27 Mon
| 4.46
| 4.46
| 4.41
| 4.41
|
|
| 27.4
| 27.4
| ### |
2017-Feb-24 Fri
| 4.49
| 4.5
| 4.44
| 4.45
| 17,672
| ###
| ###
| ###
| 0.3 |
2017-Feb-23 Thu
| 4.48
| 4.5
| 4.47
| 4.5
|
|
| ###
| ###
| ### |
2017-Feb-22 Wed
| 4.46
| 4.5
| 4.44
| 4.5
|
|
| ###
| ###
| ### |
2017-Feb-21 Tue
| 4.51
| 4.51
| 4.44
| 4.44
| 3,952
| 17,685
| 22.3
| 22.3
| 0.3 |
2017-Feb-20 Mon
| 4.5
| 4.5
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
2017-Feb-17 Fri
| 4.45
| 4.51
| 4.45
| 4.5
| 42,759
| ###
| ###
| ###
| ### |
2017-Feb-16 Thu
| 4.48
| 4.48
| 4.44
| 4.44
|
|
| ###
| ###
| 0.3 |
2017-Feb-15 Wed
| 4.42
| 4.45
| 4.42
| 4.45
|
|
| ###
| ###
| 0.3 |
2017-Feb-14 Tue
| 4.4
| 4.41
| ###
| 4.41
| 35,083
| 77,358
| ###
| ###
| ### |
2017-Feb-13 Mon
| 4.41
| 4.41
| ###
| 4.4
| 34,674
| 76,456
| ###
| ###
| 0.3 |
2017-Feb-10 Fri
| 4.4
| 4.43
| 4.4
| 4.43
|
|
| ###
| ###
| ### |
2017-Feb-09 Thu
| ###
| ###
| ###
| ###
| 19,744
| 0
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| ###
| ###
| ###
| ###
| 26,671
| 0
| 73.4
| 73.4
| 0.0 |
2017-Feb-07 Tue
| ###
| ###
| ###
| ###
| 25,275
| 0
| 75.7
| 75.7
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| ###
| ###
| 18,983
| 0
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-02 Thu
| ###
| ###
| ###
| ###
| 3,320
| 0
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
| 16,286
| 0
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
| 21,148
| 0
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| ###
| ###
| 18,778
| 0
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| ###
| ###
| 28,386
| 0
| 81.0
| 81.0
| 0.0 |
Server processing from 2024-05-02 06:04:21 thru 2024-05-02 06:04:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|