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 |
2016-Dec-15 Thu
| 4.24
| 4.24
| 4.22
| 4.22
|
|
| 33.9
| 33.9
| ### |
2016-Dec-14 Wed
| 4.27
| 4.28
| 4.24
| 4.24
| 112,746
| ###
| ###
| ###
| 0.3 |
2016-Dec-13 Tue
| 4.25
| 4.26
| 4.23
| 4.25
|
|
| 73.6
| 73.6
| ### |
2016-Dec-12 Mon
| ###
| ###
| 4.27
| 4.27
|
|
| 33.5
| 33.5
| ### |
2016-Dec-09 Fri
| 4.27
| 4.27
| 4.26
| 4.26
|
|
| 29.1
| 29.1
| 0.3 |
2016-Dec-08 Thu
| 4.25
| ###
| 4.25
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2016-Dec-07 Wed
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 64.6
| 64.6
| ### |
2016-Dec-06 Tue
| 4.22
| 4.26
| 4.22
| 4.25
|
|
| 79.0
| 79.0
| ### |
2016-Dec-05 Mon
| 4.27
| 4.27
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2016-Dec-02 Fri
| 4.24
| 4.24
| 4.23
| 4.23
|
|
| ###
| ###
| 0.3 |
2016-Dec-01 Thu
| 4.27
| 4.27
| 4.23
| 4.23
| 3,483
| ###
| 26.8
| 26.8
| 0.3 |
2016-Nov-30 Wed
| 4.25
| 4.27
| 4.24
| 4.24
|
|
| ###
| ###
| 0.3 |
2016-Nov-29 Tue
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 74.9
| 74.9
| ### |
2016-Nov-28 Mon
| 4.25
| 4.27
| 4.25
| 4.27
| 27,320
| 116,383
| ###
| ###
| ### |
2016-Nov-25 Fri
| 4.24
| 4.27
| 4.22
| 4.22
|
|
| 29.3
| 29.3
| ### |
2016-Nov-24 Thu
| 4.24
| 4.29
| 4.24
| 4.24
|
|
| ###
| ###
| 0.3 |
2016-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| ###
| ###
| 4.29
| ###
| 12,285
| 26,351
| ###
| ###
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| 4.29
| 4.29
| 24,120
| ###
| ###
| ###
| ### |
2016-Nov-17 Thu
| ###
| ###
| ###
| ###
| 12,451
| 0
| 31.6
| 31.6
| 0.0 |
2016-Nov-16 Wed
| 4.29
| ###
| 4.29
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2016-Nov-15 Tue
| 4.24
| 4.29
| 4.24
| 4.29
|
|
| 81.9
| 81.9
| ### |
2016-Nov-14 Mon
| ###
| 4.27
| ###
| 4.25
| 32,077
| 68,484
| 84.8
| 84.8
| ### |
2016-Nov-11 Fri
| 4.2
| 4.23
| ###
| ###
| 61,048
| ###
| 34.8
| 34.8
| 0.0 |
2016-Nov-10 Thu
| ###
| 4.21
| ###
| 4.21
|
|
| 68.1
| 68.1
| ### |
2016-Nov-09 Wed
| 4.2
| 4.2
| ###
| ###
| 133,758
| ###
| 47.3
| 47.3
| 0.0 |
2016-Nov-08 Tue
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-07 Mon
| ###
| ###
| ###
| ###
| 94,328
| 0
| 62.2
| 62.2
| 0.0 |
2016-Nov-04 Fri
| 4.2
| 4.2
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2016-Nov-03 Thu
| 4.21
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-02 Wed
| 4.26
| 4.26
| 4.21
| 4.24
| 63,326
| 268,185
| 41.9
| 41.9
| 0.3 |
2016-Nov-01 Tue
| 4.24
| 4.26
| 4.22
| 4.26
| 17,178
| ###
| ###
| ###
| 0.3 |
2016-Oct-31 Mon
| 4.22
| 4.27
| 4.22
| 4.27
|
|
| 77.9
| 77.9
| ### |
2016-Oct-28 Fri
| 4.24
| 4.26
| 4.22
| 4.22
|
|
| 32.9
| 32.9
| ### |
2016-Oct-27 Thu
| 4.27
| 4.27
| 4.23
| 4.26
| 6,273
| ###
| ###
| ###
| 0.3 |
2016-Oct-26 Wed
| 4.23
| 4.28
| 4.23
| 4.24
|
|
| ###
| ###
| 0.3 |
2016-Oct-25 Tue
| 4.26
| 4.28
| 4.24
| 4.24
| 31,625
| 134,722
| ###
| ###
| 0.3 |
2016-Oct-24 Mon
| 4.25
| 4.25
| 4.25
| 4.25
| 61,982
| 263,423
| ###
| ###
| ### |
2016-Oct-21 Fri
| 4.28
| 4.28
| 4.26
| 4.26
| 4,626
| 19,753
| 30.7
| 30.7
| 0.3 |
2016-Oct-20 Thu
| ###
| ###
| 4.26
| 4.28
| 47,140
| ###
| 20.5
| 20.5
| 0.3 |
2016-Oct-19 Wed
| ###
| ###
| 4.29
| 4.29
| 53,380
| ###
| 28.9
| 28.9
| ### |
2016-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2016-Oct-17 Mon
| ###
| ###
| 4.28
| 4.28
| 26,944
| ###
| 38.7
| 38.7
| 0.3 |
2016-Oct-14 Fri
| ###
| ###
| 4.27
| 4.29
|
|
| 35.0
| 35.0
| ### |
2016-Oct-13 Thu
| ###
| ###
| 4.27
| 4.28
|
|
| ###
| ###
| 0.3 |
2016-Oct-12 Wed
| ###
| ###
| ###
| ###
| 13,784
| 0
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| ###
| ###
| ###
| ###
| 29,177
| 0
| ###
| ###
| 0.0 |
2016-Oct-10 Mon
| ###
| ###
| ###
| ###
| 9,245
| 0
| 81.4
| 81.4
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| ###
| ###
| 2,325
| 0
| 76.0
| 76.0
| 0.0 |
2016-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2016-Oct-03 Mon
| ###
| ###
| ###
| ###
| 2,887
| 0
| 68.8
| 68.8
| 0.0 |
2016-Sep-30 Fri
| 4.28
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| 4.28
| 4.28
| 24,273
| 51,944
| ###
| ###
| 0.3 |
2016-Sep-28 Wed
| 4.29
| 4.29
| 4.27
| 4.29
|
|
| ###
| ###
| ### |
2016-Sep-27 Tue
| 4.27
| 4.29
| 4.27
| 4.29
|
|
| 73.4
| 73.4
| ### |
2016-Sep-26 Mon
| 4.29
| 4.29
| 4.29
| 4.29
| 5,021
| 21,540
| 70.4
| 70.4
| ### |
2016-Sep-23 Fri
| 4.28
| ###
| 4.28
| 4.28
|
|
| 63.4
| 63.4
| 0.3 |
2016-Sep-22 Thu
| ###
| ###
| 4.27
| 4.27
|
|
| 25.6
| 25.6
| ### |
2016-Sep-21 Wed
| 4.26
| 4.26
| 4.24
| 4.24
|
|
| ###
| ###
| 0.3 |
2016-Sep-20 Tue
| 4.23
| 4.29
| 4.22
| 4.29
|
|
| 83.0
| 83.0
| ### |
2016-Sep-19 Mon
| 4.23
| 4.23
| 4.23
| 4.23
| 0
|
|
|
| 0.3 |
2016-Sep-16 Fri
| 4.28
| 4.29
| 4.23
| 4.23
| 14,956
| ###
| 19.0
| 19.0
| 0.3 |
2016-Sep-15 Thu
| 4.25
| 4.25
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2016-Sep-14 Wed
| 4.25
| 4.26
| 4.25
| 4.26
|
|
| ###
| ###
| 0.3 |
2016-Sep-13 Tue
| 4.25
| 4.28
| 4.2
| 4.28
| 66,548
| ###
| ###
| ###
| 0.3 |
2016-Sep-12 Mon
| 4.24
| 4.25
| 4.22
| 4.24
|
|
| 82.1
| 82.1
| 0.3 |
2016-Sep-09 Fri
| 4.28
| ###
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| 4.28
| ###
| 4.27
| ###
| 15,150
| 32,345
| 74.9
| 74.9
| 0.0 |
2016-Sep-07 Wed
| 4.28
| 4.28
| 4.27
| 4.27
| 19,040
| ###
| 29.1
| 29.1
| ### |
2016-Sep-06 Tue
| 4.28
| ###
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2016-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2016-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| ###
| ###
| 4.28
| 4.28
| 36,871
| ###
| 40.4
| 40.4
| 0.3 |
2016-Aug-26 Fri
| 4.29
| ###
| 4.27
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2016-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2016-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2016-Aug-19 Fri
| ###
| ###
| ###
| ###
| 17,886
| 0
| ###
| ###
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2016-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-15 Mon
| ###
| ###
| ###
| ###
| 44,027
| 0
| ###
| ###
| 0.0 |
2016-Aug-12 Fri
| ###
| ###
| ###
| ###
| 20,285
| 0
| 64.6
| 64.6
| 0.0 |
2016-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2016-Aug-10 Wed
| ###
| ###
| 4.29
| ###
| 47,172
| 101,183
| ###
| ###
| 0.0 |
2016-Aug-09 Tue
| ###
| ###
| ###
| ###
| 24,382
| 0
| ###
| ###
| 0.0 |
2016-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2016-Aug-05 Fri
| ###
| ###
| 4.29
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2016-Aug-04 Thu
| 4.28
| ###
| 4.27
| 4.28
|
|
| ###
| ###
| 0.3 |
2016-Aug-03 Wed
| ###
| ###
| 4.29
| ###
| 90,857
| 194,888
| ###
| ###
| 0.0 |
2016-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-01 Mon
| ###
| ###
| ###
| ###
| 18,327
| 0
| 67.7
| 67.7
| 0.0 |
2016-Jul-29 Fri
| ###
| ###
| 4.29
| 4.29
| 49,542
| ###
| ###
| ###
| ### |
2016-Jul-28 Thu
| ###
| ###
| ###
| ###
| 26,145
| 0
| 24.1
| 24.1
| 0.0 |
2016-Jul-27 Wed
| ###
| ###
| 4.28
| 4.28
|
|
| 27.1
| 27.1
| 0.3 |
2016-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-25 Mon
| 4.29
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-22 Fri
| 4.29
| 4.29
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2016-Jul-21 Thu
| 4.26
| ###
| 4.26
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2016-Jul-20 Wed
| 4.24
| 4.25
| 4.22
| 4.24
|
|
| 61.4
| 61.4
| 0.3 |
2016-Jul-19 Tue
| 4.21
| 4.22
| 4.21
| 4.22
|
|
| ###
| ###
| ### |
2016-Jul-18 Mon
| 4.25
| 4.25
| 4.21
| 4.21
| 13,176
| ###
| ###
| ###
| ### |
2016-Jul-15 Fri
| 4.2
| 4.22
| 4.2
| 4.22
| 16,150
| ###
| ###
| ###
| ### |
2016-Jul-14 Thu
| 4.21
| 4.22
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2016-Jul-13 Wed
| 4.22
| 4.22
| 4.2
| 4.21
|
|
| 30.7
| 30.7
| ### |
2016-Jul-12 Tue
| ###
| 4.21
| ###
| 4.2
|
|
| 80.0
| 80.0
| ### |
2016-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2016-Jul-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Jul-07 Thu
| ###
| ###
| ###
| ###
| 13,984
| 0
| 70.6
| 70.6
| 0.0 |
2016-Jul-06 Wed
| ###
| ###
| ###
| ###
| 20,951
| 0
| ###
| ###
| 0.0 |
2016-Jul-05 Tue
| ###
| ###
| ###
| ###
| 6,250
| 0
| 77.0
| 77.0
| 0.0 |
2016-Jul-04 Mon
| ###
| ###
| ###
| ###
| 9,889
| 0
| ###
| ###
| 0.0 |
2016-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-28 Tue
| ###
| ###
| ###
| ###
| 12,523
| 0
| 70.6
| 70.6
| 0.0 |
2016-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2016-Jun-24 Fri
| 4.23
| 4.23
| ###
| ###
| 49,842
| ###
| 51.9
| 51.9
| 0.0 |
2016-May-26 Thu
| ###
| ###
| ###
| ###
| 54,659
| 0
| 82.5
| 82.5
| 0.0 |
2016-May-25 Wed
| ###
| ###
| 4.29
| ###
| 95,845
| 205,587
| 68.9
| 68.9
| 0.0 |
2016-May-24 Tue
| 4.29
| ###
| 4.285
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2016-May-23 Mon
| 4.29
| 4.29
| 4.27
| 4.29
|
|
| ###
| ###
| ### |
2016-May-20 Fri
| 4.29
| ###
| 4.26
| 4.29
|
|
| ###
| ###
| ### |
2016-May-19 Thu
| 4.28
| 4.28
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2016-May-18 Wed
| 4.29
| ###
| 4.28
| 4.28
|
|
| 39.7
| 39.7
| 0.3 |
2016-May-17 Tue
| ###
| ###
| 4.28
| 4.28
| 21,071
| ###
| 30.8
| 30.8
| 0.3 |
2016-May-16 Mon
| ###
| ###
| 4.28
| 4.28
| 3,083
| ###
| 30.7
| 30.7
| 0.3 |
2016-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2016-May-12 Thu
| 4.29
| ###
| 4.28
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2016-May-11 Wed
| 4.29
| ###
| 4.29
| ###
| 16,978
| ###
| 74.3
| 74.3
| 0.0 |
2016-May-10 Tue
| 4.28
| 4.29
| 4.27
| 4.29
|
|
| ###
| ###
| ### |
2016-May-09 Mon
| ###
| ###
| 4.28
| 4.28
| 4,526
| 9,685
| ###
| ###
| 0.3 |
2016-May-06 Fri
| 4.27
| 4.29
| 4.27
| 4.28
| 53,855
| ###
| ###
| ###
| 0.3 |
2016-May-05 Thu
| 4.27
| 4.29
| 4.27
| 4.29
|
|
| 74.9
| 74.9
| ### |
2016-May-04 Wed
| 4.29
| ###
| 4.29
| 4.29
| 1,876
| 4,024
| ###
| ###
| ### |
2016-May-03 Tue
| 4.27
| ###
| 4.27
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2016-May-02 Mon
| 4.23
| 4.27
| 4.23
| 4.27
| 11,248
| ###
| 74.9
| 74.9
| ### |
2016-Apr-29 Fri
| 4.29
| ###
| 4.29
| 4.29
| 23,670
| 50,772
| 64.6
| 64.6
| ### |
2016-Apr-28 Thu
| 4.25
| 4.29
| 4.23
| 4.25
|
|
| ###
| ###
| ### |
2016-Apr-27 Wed
| 4.26
| 4.26
| 4.25
| 4.25
| 2,183
| 9,288
| 39.2
| 39.2
| ### |
2016-Apr-26 Tue
| 4.26
| 4.27
| 4.25
| 4.27
| 4,375
| ###
| 75.7
| 75.7
| ### |
2016-Apr-22 Fri
| 4.29
| ###
| 4.26
| 4.26
| 11,954
| ###
| 30.4
| 30.4
| 0.3 |
2016-Apr-21 Thu
| 4.26
| 4.27
| 4.24
| 4.26
| 11,580
| 49,272
| ###
| ###
| 0.3 |
2016-Apr-20 Wed
| 4.27
| 4.27
| 4.24
| 4.24
|
|
| ###
| ###
| 0.3 |
2016-Apr-19 Tue
| ###
| ###
| 4.27
| 4.27
| 10,688
| ###
| ###
| ###
| ### |
2016-Apr-18 Mon
| 4.27
| ###
| 4.27
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2016-Apr-15 Fri
| 4.28
| 4.29
| 4.28
| 4.29
|
|
| ###
| ###
| ### |
2016-Apr-14 Thu
| 4.27
| 4.28
| 4.27
| 4.28
|
|
| 67.3
| 67.3
| 0.3 |
2016-Apr-13 Wed
| ###
| 4.27
| ###
| 4.2
|
|
| ###
| ###
| ### |
2016-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| ###
| ###
| ###
| ###
| 8,173
| 0
| 70.5
| 70.5
| 0.0 |
2016-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2016-Apr-07 Thu
| ###
| 4.2
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2016-Apr-06 Wed
| 4.2
| 4.2
| ###
| ###
| 18,289
| ###
| ###
| ###
| 0.0 |
2016-Apr-05 Tue
| 4.24
| 4.24
| 4.2
| 4.2
| 13,671
| ###
| 36.5
| 36.5
| ### |
2016-Apr-04 Mon
| 4.22
| 4.24
| 4.22
| 4.22
| 13,786
| ###
| 68.6
| 68.6
| ### |
2016-Apr-01 Fri
| 4.24
| 4.24
| 4.22
| 4.22
| 2,770
| ###
| ###
| ###
| ### |
2016-Mar-31 Thu
| 4.25
| 4.28
| 4.25
| 4.28
|
|
| ###
| ###
| 0.3 |
2016-Mar-30 Wed
| 4.25
| 4.25
| 4.25
| 4.25
| 10,370
| 44,072
| ###
| ###
| ### |
2016-Mar-29 Tue
| 4.29
| 4.29
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2016-Mar-24 Thu
| 4.25
| 4.29
| 4.25
| 4.29
| 20,979
| 89,580
| ###
| ###
| ### |
2016-Mar-23 Wed
| 4.25
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-22 Tue
| 4.28
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-21 Mon
| 4.26
| 4.27
| 4.24
| 4.27
|
|
| 74.5
| 74.5
| ### |
2016-Mar-18 Fri
| 4.28
| 4.29
| 4.22
| 4.22
| 14,253
| 60,646
| ###
| ###
| ### |
2016-Mar-17 Thu
| 4.25
| 4.26
| 4.25
| 4.25
| 22,554
| ###
| ###
| ###
| ### |
2016-Mar-16 Wed
| 4.22
| 4.22
| 4.21
| 4.21
| 11,774
| 49,627
| 29.8
| 29.8
| ### |
2016-Mar-15 Tue
| 4.28
| 4.28
| 4.22
| 4.23
| 20,020
| 85,085
|
|
| 0.3 |
2016-Mar-14 Mon
| 4.29
| 4.29
| 4.25
| 4.25
| 22,170
| ###
| 29.0
| 29.0
| ### |
2016-Mar-11 Fri
| 4.26
| 4.26
| 4.26
| 4.26
|
|
| ###
| ###
| 0.3 |
2016-Mar-10 Thu
| 4.27
| 4.29
| 4.27
| 4.29
| 17,121
| 73,277
| 75.9
| 75.9
| ### |
2016-Mar-09 Wed
| 4.25
| 4.26
| 4.24
| 4.26
| 15,029
| 63,873
| ###
| ###
| 0.3 |
2016-Mar-08 Tue
| 4.29
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2016-Mar-07 Mon
| 4.25
| 4.26
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2016-Mar-04 Fri
| 4.2
| 4.25
| 4.2
| 4.25
| 22,152
| ###
| ###
| ###
| ### |
2016-Mar-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Mar-02 Wed
| ###
| ###
| ###
| ###
| 46,227
| 0
| ###
| ###
| 0.0 |
2016-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2016-Feb-29 Mon
| ###
| ###
| ###
| ###
| 19,328
| 0
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2016-Feb-24 Wed
| ###
| ###
| ###
| ###
| 33,027
| 0
| ###
| ###
| 0.0 |
2016-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2016-Feb-22 Mon
| ###
| ###
| ###
| ###
| 6,852
| 0
| 66.9
| 66.9
| 0.0 |
2016-Feb-19 Fri
| ###
| ###
| ###
| ###
| 38,954
| 0
| 71.6
| 71.6
| 0.0 |
2016-Feb-18 Thu
| ###
| ###
| ###
| ###
| 12,756
| 0
| ###
| ###
| 0.0 |
2016-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-16 Tue
| ###
| ###
| ###
| ###
| 16,259
| 0
| ###
| ###
| 0.0 |
2016-Feb-15 Mon
| ###
| ###
| ###
| ###
| 54,922
| 0
| 26.8
| 26.8
| 0.0 |
2016-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2016-Feb-11 Thu
| ###
| ###
| ###
| ###
| 25,421
| 0
| 64.4
| 64.4
| 0.0 |
2016-Feb-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2016-Feb-08 Mon
| ###
| 4.22
| ###
| 4.22
|
|
| 79.0
| 79.0
| ### |
2016-Feb-05 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 15,273
| 64,146
| 67.8
| 67.8
| ### |
2016-Feb-04 Thu
| ###
| 4.21
| ###
| 4.21
|
|
| ###
| ###
| ### |
2016-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-02 Tue
| 4.25
| ###
| 4.25
| 4.29
| 13,849
| 29,429
| 84.4
| 84.4
| ### |
2016-Feb-01 Mon
| 4.25
| 4.25
| 4.24
| 4.24
|
|
| 34.7
| 34.7
| 0.3 |
2016-Jan-29 Fri
| 4.22
| 4.25
| 4.22
| 4.25
| 12,446
| ###
| 74.5
| 74.5
| ### |
2016-Jan-28 Thu
| ###
| 4.22
| ###
| 4.22
| 14,554
| ###
| 74.0
| 74.0
| ### |
2016-Jan-27 Wed
| 4.22
| 4.22
| ###
| ###
| 5,949
| 12,552
| 31.7
| 31.7
| 0.0 |
2016-Jan-25 Mon
| ###
| 4.21
| ###
| 4.21
|
|
| ###
| ###
| ### |
2016-Jan-22 Fri
| ###
| ###
| ###
| ###
| 13,541
| 0
| 75.9
| 75.9
| 0.0 |
2016-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2016-Jan-19 Tue
| ###
| ###
| ###
| ###
| 41,689
| 0
| 68.1
| 68.1
| 0.0 |
2016-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2016-Jan-15 Fri
| ###
| 4.2
| ###
| ###
| 41,346
| 86,826
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2016-Jan-13 Wed
| ###
| 4.2
| ###
| 4.2
|
|
| 70.6
| 70.6
| ### |
2016-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2016-Jan-11 Mon
| ###
| 4.22
| ###
| 4.22
|
|
| ###
| ###
| ### |
2016-Jan-08 Fri
| ###
| 4.21
| ###
| 4.21
|
|
| ###
| ###
| ### |
2016-Jan-07 Thu
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-06 Wed
| 4.27
| 4.27
| 4.2
| 4.2
|
|
| 25.7
| 25.7
| ### |
2016-Jan-05 Tue
| ###
| ###
| 4.22
| 4.24
|
|
| ###
| ###
| 0.3 |
2016-Jan-04 Mon
| ###
| ###
| 4.29
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2015-Dec-31 Thu
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-30 Wed
| ###
| ###
| 4.28
| ###
| 39,285
| ###
| 70.0
| 70.0
| 0.0 |
2015-Dec-29 Tue
| 4.24
| 4.29
| 4.24
| 4.29
| 53,329
| 227,448
| ###
| ###
| ### |
2015-Dec-24 Thu
| 4.23
| 4.24
| 4.23
| 4.24
|
|
| ###
| ###
| 0.3 |
2015-Dec-23 Wed
| 4.21
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-22 Tue
| 4.22
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-21 Mon
| 4.22
| 4.22
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2015-Dec-18 Fri
| ###
| 4.22
| ###
| ###
| 5,925
| ###
| 72.1
| 72.1
| 0.0 |
2015-Dec-17 Thu
| 4.23
| 4.23
| 4.22
| 4.22
|
|
| 32.4
| 32.4
| ### |
2015-Dec-16 Wed
| ###
| 4.22
| ###
| 4.21
|
|
| 67.3
| 67.3
| ### |
2015-Dec-15 Tue
| 4.2
| 4.21
| ###
| ###
| 2,573
| ###
| ###
| ###
| 0.0 |
2015-Dec-14 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 11,921
| ###
| ###
| ###
| ### |
2015-Dec-11 Fri
| ###
| 4.2
| ###
| 4.2
|
|
| 87.3
| 87.3
| ### |
2015-Dec-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2015-Dec-08 Tue
| 4.21
| 4.23
| 4.21
| 4.22
|
|
| 77.3
| 77.3
| ### |
2015-Dec-07 Mon
| 4.21
| 4.21
| ###
| ###
| 4,241
| 8,927
| 32.2
| 32.2
| 0.0 |
2015-Dec-04 Fri
| 4.2
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-03 Thu
| 4.21
| 4.21
| 4.21
| 4.21
| 2,153
| ###
| 67.1
| 67.1
| ### |
2015-Dec-02 Wed
| 4.21
| 4.21
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2015-Dec-01 Tue
| 4.2
| 4.21
| 4.2
| 4.2
|
|
| 63.1
| 63.1
| ### |
2015-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2015-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2015-Nov-26 Thu
| ###
| ###
| ###
| ###
| 297,685
| 0
| ###
| ###
| 0.0 |
2015-Nov-25 Wed
| ###
| ###
| ###
| ###
| 50,477
| 0
| ###
| ###
| 0.0 |
2015-Nov-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Nov-23 Mon
| ###
| ###
| ###
| ###
| 373
| 0
| 70.0
| 70.0
| 0.0 |
2015-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2015-Nov-19 Thu
| 4.24
| 4.27
| 4.24
| 4.27
|
|
| 70.3
| 70.3
| ### |
2015-Nov-18 Wed
| 4.23
| 4.24
| 4.23
| 4.24
|
|
| ###
| ###
| 0.3 |
2015-Nov-17 Tue
| 4.25
| 4.25
| 4.22
| 4.23
| 34,243
| ###
| ###
| ###
| 0.3 |
2015-Nov-16 Mon
| 4.22
| 4.22
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
2015-Nov-13 Fri
| 4.2
| 4.2
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2015-Nov-12 Thu
| 4.2
| 4.23
| ###
| 4.23
| 51,046
| ###
| ###
| ###
| 0.3 |
2015-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2015-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2015-Nov-09 Mon
| 4.23
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-06 Fri
| 4.22
| 4.22
| 4.21
| 4.21
|
|
| 29.2
| 29.2
| ### |
2015-Nov-05 Thu
| 4.24
| 4.24
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2015-Nov-04 Wed
| 4.24
| 4.26
| 4.23
| 4.26
|
|
| 76.7
| 76.7
| 0.3 |
2015-Nov-03 Tue
| 4.24
| 4.25
| 4.23
| ###
| 33,486
| 141,980
| 31.3
| 31.3
| 0.0 |
2015-Nov-02 Mon
| 4.28
| 4.28
| 4.22
| 4.22
| 18,953
| 80,550
| 30.3
| 30.3
| ### |
2015-Oct-30 Fri
| 4.26
| 4.28
| 4.23
| 4.27
|
|
| 68.6
| 68.6
| ### |
2015-Oct-29 Thu
| 4.29
| 4.29
| 4.27
| 4.27
|
|
| 38.3
| 38.3
| ### |
2015-Oct-28 Wed
| ###
| ###
| 4.28
| 4.29
|
|
| ###
| ###
| ### |
2015-Oct-27 Tue
| ###
| ###
| ###
| ###
| 37,149
| 0
| 37.8
| 37.8
| 0.0 |
2015-Oct-26 Mon
| 4.28
| ###
| 4.28
| 4.28
| 50,683
| ###
| ###
| ###
| 0.3 |
2015-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2015-Oct-22 Thu
| 4.28
| 4.28
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2015-Oct-21 Wed
| 4.28
| 4.29
| 4.23
| 4.23
| 21,287
| 90,682
| 17.4
| 17.4
| 0.3 |
2015-Oct-20 Tue
| 4.27
| 4.27
| 4.27
| 4.27
| 4,658
| 19,889
| 74.0
| 74.0
| ### |
2015-Oct-19 Mon
| 4.29
| ###
| 4.24
| 4.24
|
|
| ###
| ###
| 0.3 |
2015-Oct-16 Fri
| 4.27
| 4.28
| 4.25
| 4.25
| 47,823
| ###
| 28.9
| 28.9
| ### |
2015-Oct-15 Thu
| 4.25
| 4.25
| 4.23
| 4.23
|
|
| ###
| ###
| 0.3 |
2015-Oct-14 Wed
| 4.24
| 4.25
| 4.24
| 4.24
| 11,982
| ###
| 67.4
| 67.4
| 0.3 |
2015-Oct-13 Tue
| 4.25
| 4.26
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2015-Oct-12 Mon
| 4.24
| 4.24
| 4.24
| 4.24
| 470
| ###
| ###
| ###
| 0.3 |
2015-Oct-09 Fri
| 4.27
| 4.28
| 4.27
| 4.28
|
|
| 68.6
| 68.6
| 0.3 |
2015-Oct-08 Thu
| 4.27
| 4.27
| 4.23
| 4.25
| 31,872
| 135,456
| 30.3
| 30.3
| ### |
2015-Oct-07 Wed
| 4.27
| 4.27
| 4.23
| 4.23
| 12,357
| ###
| ###
| ###
| 0.3 |
2015-Oct-06 Tue
| 4.25
| 4.27
| 4.25
| 4.27
| 42,975
| 183,073
| 80.1
| 80.1
| ### |
2015-Oct-05 Mon
| 4.25
| 4.26
| 4.25
| 4.26
|
|
| ###
| ###
| 0.3 |
2015-Oct-02 Fri
| 4.24
| 4.25
| ###
| 4.24
|
|
| 69.0
| 69.0
| 0.3 |
2015-Oct-01 Thu
| 4.22
| 4.25
| 4.21
| 4.21
|
|
| 25.6
| 25.6
| ### |
2015-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-29 Tue
| ###
| ###
| ###
| ###
| 25,029
| 0
| ###
| ###
| 0.0 |
2015-Sep-28 Mon
| 4.22
| 4.22
| 4.22
| 4.22
| 0
|
|
|
| ### |
2015-Sep-25 Fri
| 4.22
| 4.22
| 4.22
| 4.22
|
|
| 72.8
| 72.8
| ### |
2015-Sep-24 Thu
| 4.21
| 4.23
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2015-Sep-23 Wed
| 4.2
| 4.21
| ###
| 4.21
|
|
| ###
| ###
| ### |
2015-Sep-22 Tue
| 4.2
| 4.24
| 4.2
| 4.24
|
|
| 80.2
| 80.2
| 0.3 |
2015-Sep-21 Mon
| 4.23
| 4.23
| ###
| 4.2
| 36,683
| 77,584
| 29.7
| 29.7
| ### |
2015-Sep-18 Fri
| 4.26
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-17 Thu
| 4.23
| 4.25
| 4.23
| 4.25
|
|
| ###
| ###
| ### |
2015-Sep-16 Wed
| 4.23
| 4.23
| 4.23
| 4.23
|
|
| 64.6
| 64.6
| 0.3 |
2015-Sep-15 Tue
| 4.25
| 4.25
| 4.2
| 4.2
| 13,348
| ###
| ###
| ###
| ### |
2015-Sep-14 Mon
| 4.28
| 4.28
| ###
| ###
| 13,474
| ###
| ###
| ###
| 0.0 |
2015-Sep-11 Fri
| 4.24
| 4.28
| 4.21
| 4.21
|
|
| 25.5
| 25.5
| ### |
2015-Sep-10 Thu
| 4.27
| 4.27
| 4.21
| 4.24
|
|
| ###
| ###
| 0.3 |
2015-Sep-09 Wed
| 4.24
| 4.26
| 4.24
| 4.26
|
|
| ###
| ###
| 0.3 |
2015-Sep-08 Tue
| ###
| ###
| ###
| ###
| 28,259
| 0
| ###
| ###
| 0.0 |
2015-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2015-Sep-03 Thu
| 4.21
| 4.21
| 4.2
| 4.21
|
|
| 81.1
| 81.1
| ### |
2015-Sep-02 Wed
| 4.26
| 4.26
| ###
| 4.23
| 28,242
| 60,155
| ###
| ###
| 0.3 |
2015-Sep-01 Tue
| 4.27
| 4.27
| 4.26
| 4.26
|
|
| 42.7
| 42.7
| 0.3 |
2015-Aug-31 Mon
| ###
| ###
| 4.26
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2015-Aug-28 Fri
| ###
| ###
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2015-Aug-27 Thu
| 4.2
| 4.28
| 4.2
| 4.28
| 46,423
| ###
| 77.3
| 77.3
| 0.3 |
2015-Aug-26 Wed
| ###
| ###
| ###
| ###
| 21,845
| 0
| 63.9
| 63.9
| 0.0 |
2015-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2015-Aug-24 Mon
| ###
| ###
| ###
| ###
| 459,182
| 0
| 90.7
| 90.7
| 0.0 |
2015-Aug-21 Fri
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-20 Thu
| 4.4
| 4.41
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2015-Aug-19 Wed
| 4.4
| 4.41
| 4.4
| 4.41
|
|
| ###
| ###
| ### |
2015-Aug-18 Tue
| 4.44
| 4.45
| 4.4
| 4.43
|
|
| ###
| ###
| ### |
2015-Aug-17 Mon
| 4.42
| 4.44
| 4.42
| 4.44
|
|
| ###
| ###
| 0.3 |
2015-Aug-14 Fri
| 4.4
| 4.42
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2015-Aug-13 Thu
| 4.41
| 4.41
| 4.4
| 4.4
| 25,525
| ###
| ###
| ###
| 0.3 |
2015-Aug-12 Wed
| 4.41
| 4.44
| 4.41
| 4.41
| 13,358
| ###
| 80.5
| 80.5
| ### |
2015-Aug-11 Tue
| 4.44
| 4.45
| 4.42
| 4.42
| 40,553
| 179,852
| 36.8
| 36.8
| 0.3 |
2015-Aug-10 Mon
| 4.43
| 4.46
| 4.43
| 4.46
|
|
| 76.4
| 76.4
| 0.3 |
2015-Aug-07 Fri
| 4.48
| 4.48
| 4.43
| 4.45
|
|
| 32.5
| 32.5
| 0.3 |
2015-Aug-06 Thu
| 4.54
| 4.54
| 4.49
| 4.49
|
|
| 24.0
| 24.0
| ### |
2015-Aug-05 Wed
| 4.54
| 4.55
| 4.49
| 4.55
| 24,327
| 109,958
| 73.7
| 73.7
| 0.3 |
2015-Aug-04 Tue
| 4.5
| 4.54
| 4.5
| 4.54
|
|
| ###
| ###
| 0.3 |
2015-Aug-03 Mon
| 4.5
| 4.54
| 4.47
| 4.49
| 39,582
| ###
| ###
| ###
| ### |
2015-Jul-31 Fri
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2015-Jul-30 Thu
| 4.49
| 4.55
| 4.49
| 4.55
| 55,071
| 248,920
| 81.3
| 81.3
| 0.3 |
2015-Jul-29 Wed
| 4.48
| 4.48
| 4.48
| 4.48
|
|
| 70.1
| 70.1
| ### |
2015-Jul-28 Tue
| 4.52
| 4.53
| 4.46
| 4.53
| 19,176
| ###
| ###
| ###
| ### |
2015-Jul-27 Mon
| 4.52
| 4.52
| 4.48
| 4.48
|
|
| ###
| ###
| ### |
2015-Jul-24 Fri
| 4.5
| 4.53
| 4.48
| 4.48
| 13,489
| ###
| ###
| ###
| ### |
2015-Jul-23 Thu
| 4.46
| 4.46
| 4.46
| 4.46
| 0
|
|
|
| 0.3 |
2015-Jul-22 Wed
| 4.51
| 4.51
| 4.46
| 4.46
| 23,646
| 106,052
| 26.8
| 26.8
| 0.3 |
2015-Jul-21 Tue
| 4.49
| 4.53
| 4.48
| 4.52
| 25,850
| 116,454
| ###
| ###
| 0.3 |
2015-Jul-20 Mon
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 69.8
| 69.8
| ### |
2015-Jul-17 Fri
| 4.5
| 4.52
| 4.48
| 4.48
| 55,888
| ###
| ###
| ###
| ### |
2015-Jul-16 Thu
| 4.5
| 4.5
| 4.48
| 4.48
|
|
| ###
| ###
| ### |
2015-Jul-15 Wed
| 4.5
| 4.52
| 4.5
| 4.5
|
|
| 63.1
| 63.1
| ### |
2015-Jul-14 Tue
| 4.48
| 4.51
| 4.47
| 4.47
| 27,122
| 121,777
| ###
| ###
| ### |
2015-Jul-13 Mon
| 4.41
| 4.41
| 4.41
| 4.41
| 2,182
| 9,622
| 74.1
| 74.1
| ### |
2015-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2015-Jul-09 Thu
| 4.4
| 4.46
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2015-Jul-08 Wed
| 4.47
| 4.47
| 4.42
| 4.42
| 18,425
| ###
| 33.7
| 33.7
| 0.3 |
2015-Jul-07 Tue
| 4.47
| 4.48
| 4.47
| 4.47
| 8,175
| 36,583
| 65.4
| 65.4
| ### |
2015-Jul-06 Mon
| 4.46
| 4.46
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2015-Jul-03 Fri
| 4.48
| 4.48
| 4.47
| 4.47
| 1,189
| 5,320
| 37.9
| 37.9
| ### |
2015-Jul-02 Thu
| 4.48
| 4.48
| 4.47
| 4.47
|
|
| 21.5
| 21.5
| ### |
2015-Jul-01 Wed
| 4.45
| 4.48
| 4.45
| 4.48
|
|
| 66.0
| 66.0
| ### |
2015-Jun-30 Tue
| ###
| 4.48
| ###
| 4.48
| 24,377
| ###
| ###
| ###
| ### |
2015-Jun-29 Mon
| 4.45
| 4.45
| 4.41
| 4.45
| 20,923
| 92,688
| 83.4
| 83.4
| 0.3 |
2015-Jun-26 Fri
| 4.46
| 4.54
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2015-Jun-25 Thu
| 4.43
| ###
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2015-Jun-24 Wed
| 4.45
| 4.5
| 4.44
| 4.5
|
|
| 82.7
| 82.7
| ### |
2015-Jun-23 Tue
| 4.46
| 4.47
| 4.46
| 4.46
|
|
| 71.3
| 71.3
| 0.3 |
2015-Jun-22 Mon
| 4.45
| 4.49
| 4.43
| 4.46
|
|
| 74.9
| 74.9
| 0.3 |
2015-Jun-19 Fri
| 4.45
| 4.49
| 4.45
| 4.49
|
|
| ###
| ###
| ### |
2015-Jun-18 Thu
| 4.46
| 4.46
| 4.44
| 4.44
|
|
| 36.1
| 36.1
| 0.3 |
2015-Jun-17 Wed
| 4.48
| 4.49
| 4.45
| 4.46
| 43,046
| ###
| 28.0
| 28.0
| 0.3 |
2015-Jun-16 Tue
| 4.48
| 4.48
| 4.48
| 4.48
|
|
| 76.0
| 76.0
| ### |
2015-Jun-15 Mon
| 4.49
| 4.5
| 4.49
| 4.5
| 3,655
| 16,429
| ###
| ###
| ### |
2015-Jun-12 Fri
| 4.5
| 4.5
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2015-Jun-11 Thu
| 4.5
| 4.5
| 4.48
| 4.49
|
|
| ###
| ###
| ### |
2015-Jun-10 Wed
| 4.53
| 4.53
| 4.48
| 4.48
| 14,323
| 64,525
| ###
| ###
| ### |
2015-Jun-09 Tue
| 4.53
| 4.53
| 4.48
| 4.49
|
|
| ###
| ###
| ### |
2015-Jun-05 Fri
| 4.53
| 4.57
| 4.53
| 4.57
| 550
| ###
| 78.4
| 78.4
| ### |
2015-Jun-04 Thu
| 4.57
| ###
| 4.52
| ###
| 40,043
| ###
| 84.6
| 84.6
| 0.0 |
2015-Jun-03 Wed
| 4.53
| 4.54
| 4.53
| 4.53
|
|
| ###
| ###
| ### |
2015-Jun-02 Tue
| 4.58
| 4.58
| 4.53
| 4.53
|
|
| 33.6
| 33.6
| ### |
2015-Jun-01 Mon
| ###
| ###
| 4.58
| 4.58
|
|
| 31.7
| 31.7
| 0.3 |
2015-May-29 Fri
| 4.58
| 4.58
| 4.58
| 4.58
| 3,470
| ###
| ###
| ###
| 0.3 |
2015-May-28 Thu
| 4.54
| 4.58
| 4.54
| 4.58
|
|
| 83.4
| 83.4
| 0.3 |
2015-May-27 Wed
| 4.59
| 4.59
| 4.53
| 4.53
| 17,781
| 81,081
| ###
| ###
| ### |
2015-May-26 Tue
| 4.55
| 4.59
| 4.53
| 4.59
| 16,740
| ###
| 76.2
| 76.2
| 0.3 |
2015-May-25 Mon
| 4.55
| ###
| 4.55
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2015-May-22 Fri
| 4.56
| 4.56
| 4.54
| 4.54
|
|
| ###
| ###
| 0.3 |
2015-May-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-20 Wed
| ###
| ###
| ###
| ###
| 18,446
| 0
| ###
| ###
| 0.0 |
2015-May-19 Tue
| ###
| ###
| ###
| ###
| 10,854
| 0
| ###
| ###
| 0.0 |
2015-May-18 Mon
| 4.7
| 4.7
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2015-May-15 Fri
| 4.71
| 4.72
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2015-May-14 Thu
| 4.72
| 4.72
| 4.72
| 4.72
| 4,274
| 20,173
| ###
| ###
| 0.3 |
2015-May-13 Wed
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2015-May-11 Mon
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2015-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2015-May-07 Thu
| ###
| ###
| ###
| ###
| 43,871
| 0
| ###
| ###
| 0.0 |
2015-May-06 Wed
| 4.7
| 4.75
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2015-May-05 Tue
| 4.79
| 4.79
| 4.7
| 4.7
| 15,488
| ###
| ###
| ###
| 0.3 |
2015-May-04 Mon
| 4.71
| 4.79
| 4.71
| 4.79
|
|
| 82.6
| 82.6
| 0.3 |
2015-May-01 Fri
| 4.82
| 4.82
| ###
| 4.75
|
|
| 15.0
| 15.0
| ### |
2015-Apr-30 Thu
| 4.8
| 4.8
| 4.75
| 4.8
| 26,488
| 126,480
| 68.7
| 68.7
| 0.3 |
2015-Apr-29 Wed
| 4.85
| 4.85
| 4.83
| 4.85
|
|
| 80.0
| 80.0
| ### |
2015-Apr-28 Tue
| 4.79
| 4.85
| 4.76
| 4.76
| 12,975
| 62,344
| 29.1
| 29.1
| ### |
2015-Apr-27 Mon
| 4.84
| 4.85
| 4.8
| 4.8
| 17,822
| ###
| 22.5
| 22.5
| 0.3 |
2015-Apr-24 Fri
| 4.82
| 4.83
| 4.79
| 4.79
| 21,189
| ###
| ###
| ###
| 0.3 |
2015-Apr-23 Thu
| 4.85
| 4.85
| 4.82
| 4.82
| 6,283
| 30,378
| 26.0
| 26.0
| 0.3 |
2015-Apr-22 Wed
| 4.84
| 4.85
| 4.8
| 4.85
| 22,027
| 106,280
| ###
| ###
| ### |
2015-Apr-21 Tue
| 4.82
| 4.85
| ###
| 4.85
|
|
| ###
| ###
| ### |
2015-Apr-20 Mon
| 4.83
| 4.83
| 4.82
| 4.82
| 5,440
| 26,248
| 34.4
| 34.4
| 0.3 |
2015-Apr-17 Fri
| ###
| ###
| 4.84
| 4.84
| 14,571
| ###
| ###
| ###
| 0.3 |
2015-Apr-16 Thu
| ###
| ###
| ###
| ###
| 50,259
| 0
| 76.9
| 76.9
| 0.0 |
2015-Apr-15 Wed
| 4.87
| ###
| 4.87
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2015-Apr-14 Tue
| ###
| ###
| 4.87
| 4.87
| 28,526
| ###
| ###
| ###
| 0.3 |
2015-Apr-13 Mon
| ###
| ###
| ###
| ###
| 46,053
| 0
| 79.3
| 79.3
| 0.0 |
2015-Apr-10 Fri
| 4.86
| ###
| 4.85
| 4.88
|
|
| ###
| ###
| 0.3 |
2015-Apr-09 Thu
| ###
| ###
| 4.86
| 4.86
| 26,057
| ###
| 16.7
| 16.7
| 0.3 |
2015-Apr-08 Wed
| 4.83
| ###
| 4.82
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2015-Apr-07 Tue
| 4.83
| 4.87
| 4.82
| 4.83
| 10,170
| 49,273
| ###
| ###
| 0.3 |
2015-Apr-02 Thu
| 4.79
| 4.81
| 4.79
| 4.81
|
|
| 71.0
| 71.0
| ### |
2015-Apr-01 Wed
| 4.8
| 4.86
| 4.79
| 4.79
| 10,253
| 49,470
| 32.9
| 32.9
| 0.3 |
2015-Mar-31 Tue
| 4.8
| 4.8
| 4.79
| 4.79
| 40,526
| 194,322
| 29.9
| 29.9
| 0.3 |
2015-Mar-30 Mon
| 4.8
| 4.82
| 4.8
| 4.82
| 4,128
| 19,855
| 80.1
| 80.1
| 0.3 |
2015-Mar-27 Fri
| 4.8
| 4.8
| 4.78
| 4.78
|
|
| ###
| ###
| ### |
2015-Mar-26 Thu
| 4.85
| ###
| 4.8
| 4.8
|
|
| 22.5
| 22.5
| 0.3 |
2015-Mar-25 Wed
| 4.89
| ###
| 4.85
| 4.85
| 11,742
| 28,474
| ###
| ###
| ### |
2015-Mar-24 Tue
| ###
| ###
| 4.87
| 4.89
|
|
| ###
| ###
| ### |
2015-Mar-23 Mon
| 4.89
| ###
| 4.88
| 4.88
|
|
| ###
| ###
| 0.3 |
2015-Mar-20 Fri
| 4.85
| ###
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
2015-Mar-19 Thu
| 4.82
| 4.85
| 4.8
| 4.83
| 18,640
| ###
| ###
| ###
| 0.3 |
2015-Mar-18 Wed
| 4.85
| 4.85
| 4.8
| 4.82
| 32,622
| ###
| 28.7
| 28.7
| 0.3 |
2015-Mar-17 Tue
| 4.85
| 4.87
| 4.8
| 4.87
|
|
| 76.5
| 76.5
| 0.3 |
2015-Mar-16 Mon
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| 72.5
| 72.5
| ### |
2015-Mar-13 Fri
| 4.75
| 4.8
| 4.72
| 4.8
| 15,748
| ###
| ###
| ###
| 0.3 |
2015-Mar-12 Thu
| 4.7
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-11 Wed
| 4.75
| 4.75
| ###
| 4.7
|
|
| 21.3
| 21.3
| 0.3 |
2015-Mar-10 Tue
| 4.71
| 4.8
| 4.7
| 4.8
|
|
| 88.5
| 88.5
| 0.3 |
2015-Mar-09 Mon
| 4.7
| 4.75
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2015-Mar-06 Fri
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2015-Mar-05 Thu
| ###
| 4.7
| ###
| 4.7
| 6,586
| 15,477
| ###
| ###
| 0.3 |
2015-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2015-Mar-03 Tue
| 4.7
| 4.7
| ###
| 4.7
| 36,742
| 86,343
| 78.7
| 78.7
| 0.3 |
2015-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Feb-26 Thu
| ###
| ###
| ###
| ###
| 17,944
| 0
| ###
| ###
| 0.0 |
2015-Feb-25 Wed
| ###
| ###
| 4.56
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2015-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2015-Feb-23 Mon
| 4.59
| ###
| 4.55
| 4.55
|
|
| 24.6
| 24.6
| 0.3 |
2015-Feb-20 Fri
| 4.55
| 4.56
| 4.55
| 4.56
| 9,525
| 43,386
| ###
| ###
| 0.3 |
2015-Feb-19 Thu
| 4.57
| 4.57
| 4.55
| 4.55
|
|
| 30.3
| 30.3
| 0.3 |
2015-Feb-18 Wed
| 4.56
| ###
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
2015-Feb-17 Tue
| ###
| ###
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2015-Feb-16 Mon
| ###
| ###
| 4.55
| 4.55
|
|
| 20.0
| 20.0
| 0.3 |
2015-Feb-13 Fri
| 4.47
| ###
| 4.47
| 4.55
| 54,742
| 122,348
| ###
| ###
| 0.3 |
2015-Feb-12 Thu
| 4.46
| 4.49
| 4.46
| 4.49
| 9,040
| 40,454
| ###
| ###
| ### |
2015-Feb-11 Wed
| 4.44
| 4.44
| 4.44
| 4.44
|
|
| ###
| ###
| 0.3 |
2015-Feb-10 Tue
| 4.49
| 4.49
| 4.42
| 4.42
|
|
| 17.8
| 17.8
| 0.3 |
2015-Feb-09 Mon
| 4.45
| 4.49
| 4.44
| 4.49
| 20,575
| ###
| 79.9
| 79.9
| ### |
2015-Feb-06 Fri
| 4.44
| 4.46
| 4.44
| 4.46
| 46,475
| ###
| ###
| ###
| 0.3 |
2015-Feb-05 Thu
| 4.43
| 4.44
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2015-Feb-04 Wed
| 4.4
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-03 Tue
| ###
| 4.41
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2015-Feb-02 Mon
| ###
| 4.4
| ###
| 4.4
|
|
| 71.1
| 71.1
| 0.3 |
2015-Jan-30 Fri
| 4.4
| 4.4
| ###
| ###
| 21,120
| ###
| ###
| ###
| 0.0 |
2015-Jan-29 Thu
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 65.7
| 65.7
| 0.3 |
2015-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-27 Tue
| ###
| 4.4
| ###
| 4.4
| 34,181
| ###
| ###
| ###
| 0.3 |
2015-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-22 Thu
| 4.29
| ###
| 4.29
| ###
| 16,649
| ###
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2015-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-19 Mon
| 4.25
| ###
| 4.25
| 4.29
| 10,246
| 21,772
| ###
| ###
| ### |
2015-Jan-16 Fri
| 4.23
| 4.24
| 4.22
| 4.22
| 23,677
| 100,153
| ###
| ###
| ### |
2015-Jan-15 Thu
| 4.25
| 4.25
| 4.2
| 4.23
|
|
| ###
| ###
| 0.3 |
2015-Jan-14 Wed
| 4.25
| 4.28
| 4.25
| 4.25
| 18,148
| ###
| ###
| ###
| ### |
2015-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2015-Jan-09 Fri
| ###
| ###
| ###
| ###
| 2,750
| 0
| 75.7
| 75.7
| 0.0 |
2015-Jan-08 Thu
| 4.28
| 4.29
| 4.28
| 4.29
|
|
| 74.7
| 74.7
| ### |
2015-Jan-07 Wed
| 4.28
| 4.28
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2015-Jan-06 Tue
| 4.22
| 4.24
| 4.22
| 4.24
|
|
| 79.2
| 79.2
| 0.3 |
2015-Jan-05 Mon
| 4.28
| 4.28
| 4.28
| 4.28
| 0
|
|
|
| 0.3 |
2015-Jan-02 Fri
| 4.27
| 4.29
| 4.27
| 4.28
| 6,120
| ###
| 62.1
| 62.1
| 0.3 |
2014-Dec-31 Wed
| 4.23
| 4.23
| 4.23
| 4.23
| 2,447
| 10,350
| 69.2
| 69.2
| 0.3 |
2014-Dec-30 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2014-Dec-29 Mon
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2014-Dec-24 Wed
| 4.29
| 4.29
| 4.29
| 4.29
| 0
|
|
|
| ### |
2014-Dec-23 Tue
| 4.29
| 4.29
| 4.29
| 4.29
| 6,325
| ###
| ###
| ###
| ### |
2014-Dec-22 Mon
| ###
| ###
| ###
| ###
| 17,447
| 0
| ###
| ###
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| ###
| ###
| 7,526
| 0
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| ###
| ###
| ###
| ###
| 8,243
| 0
| ###
| ###
| 0.0 |
2014-Dec-17 Wed
| ###
| ###
| ###
| ###
| 4,274
| 0
| ###
| ###
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| ###
| ###
| 4,355
| 0
| ###
| ###
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-11 Thu
| ###
| ###
| ###
| ###
| 59,946
| 0
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| 4.23
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-09 Tue
| ###
| 4.24
| ###
| 4.24
| 36,580
| 77,549
| 89.0
| 89.0
| 0.3 |
2014-Dec-08 Mon
| 4.22
| 4.22
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2014-Dec-05 Fri
| 4.23
| 4.23
| 4.23
| 4.23
| 0
|
|
|
| 0.3 |
2014-Dec-04 Thu
| 4.22
| 4.23
| 4.22
| 4.23
| 3,450
| 14,576
| ###
| ###
| 0.3 |
2014-Dec-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-02 Tue
| ###
| ###
| ###
| ###
| 21,675
| 0
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| ###
| ###
| ###
| ###
| 33,929
| 0
| ###
| ###
| 0.0 |
2014-Nov-28 Fri
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2014-Nov-26 Wed
| ###
| ###
| ###
| ###
| 720
| 0
| 64.8
| 64.8
| 0.0 |
2014-Nov-25 Tue
| ###
| ###
| ###
| ###
| 34,650
| 0
| 34.2
| 34.2
| 0.0 |
2014-Nov-24 Mon
| ###
| ###
| ###
| ###
| 12,825
| 0
| 76.2
| 76.2
| 0.0 |
2014-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2014-Nov-19 Wed
| 4.29
| 4.29
| 4.28
| 4.28
|
|
| 36.2
| 36.2
| 0.3 |
2014-Nov-18 Tue
| 4.28
| ###
| 4.25
| ###
| 23,751
| 50,470
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| 4.28
| 4.28
| 4.27
| 4.27
|
|
| 39.3
| 39.3
| ### |
2014-Nov-14 Fri
| ###
| ###
| 4.27
| ###
| 44,674
| 95,378
| 76.2
| 76.2
| 0.0 |
2014-Nov-13 Thu
| ###
| ###
| 4.26
| ###
| 15,350
| ###
| 76.6
| 76.6
| 0.0 |
2014-Nov-12 Wed
| 4.23
| ###
| 4.21
| ###
| 60,551
| 127,459
| ###
| ###
| 0.0 |
2014-Nov-11 Tue
| 4.27
| 4.27
| 4.25
| 4.25
| 17,541
| 74,724
| ###
| ###
| ### |
2014-Nov-10 Mon
| 4.27
| 4.29
| 4.26
| 4.29
| 20,941
| 89,522
| 75.7
| 75.7
| ### |
2014-Nov-07 Fri
| 4.27
| 4.27
| 4.27
| 4.27
| 2,327
| ###
| ###
| ###
| ### |
2014-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2014-Nov-05 Wed
| 4.29
| ###
| 4.29
| ###
| 621
| ###
| 77.8
| 77.8
| 0.0 |
2014-Nov-04 Tue
| 4.28
| 4.29
| 4.28
| 4.29
|
|
| 72.5
| 72.5
| ### |
2014-Nov-03 Mon
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 76.8
| 76.8
| ### |
2014-Oct-31 Fri
| 4.29
| 4.29
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2014-Oct-30 Thu
| 4.25
| 4.25
| 4.24
| 4.24
|
|
| 32.4
| 32.4
| 0.3 |
2014-Oct-29 Wed
| 4.28
| 4.29
| 4.28
| 4.29
|
|
| 74.2
| 74.2
| ### |
2014-Oct-28 Tue
| 4.24
| 4.24
| 4.24
| 4.24
| 0
|
|
|
| 0.3 |
2014-Oct-27 Mon
| 4.25
| 4.29
| 4.21
| 4.24
| 27,155
| ###
| 30.6
| 30.6
| 0.3 |
2014-Oct-24 Fri
| 4.2
| 4.22
| 4.2
| 4.22
|
|
| 74.4
| 74.4
| ### |
2014-Oct-23 Thu
| 4.2
| 4.2
| ###
| ###
| 16,446
| ###
| 25.8
| 25.8
| 0.0 |
2014-Oct-22 Wed
| 4.22
| 4.22
| 4.2
| 4.2
| 12,747
| ###
| ###
| ###
| ### |
2014-Oct-21 Tue
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2014-Oct-20 Mon
| 4.21
| 4.22
| ###
| ###
| 12,670
| ###
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| 4.21
| 4.21
| 4.21
| 4.21
| 0
|
|
|
| ### |
2014-Oct-16 Thu
| ###
| 4.21
| ###
| 4.21
|
|
| 83.5
| 83.5
| ### |
2014-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2014-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| ###
| ###
| 52,456
| 0
| ###
| ###
| 0.0 |
2014-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-08 Wed
| ###
| ###
| ###
| ###
| 50,780
| 0
| 23.1
| 23.1
| 0.0 |
2014-Oct-07 Tue
| 4.21
| 4.21
| ###
| ###
| 68,248
| ###
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| 4.23
| 4.23
| 4.2
| 4.2
| 28,150
| 118,652
| 27.2
| 27.2
| ### |
2014-Oct-03 Fri
| 4.21
| 4.23
| 4.2
| 4.23
|
|
| ###
| ###
| 0.3 |
2014-Oct-02 Thu
| 4.22
| 4.22
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2014-Oct-01 Wed
| 4.23
| 4.23
| 4.21
| 4.21
| 2,187
| 9,229
| ###
| ###
| ### |
2014-Sep-30 Tue
| 4.24
| 4.28
| 4.21
| 4.22
| 35,250
| ###
| ###
| ###
| ### |
2014-Sep-29 Mon
| 4.25
| 4.25
| 4.22
| 4.23
| 33,582
| ###
| ###
| ###
| 0.3 |
2014-Sep-26 Fri
| 4.22
| 4.25
| 4.22
| 4.25
| 31,779
| 134,584
| ###
| ###
| ### |
2014-Sep-25 Thu
| 4.28
| 4.28
| 4.25
| 4.27
| 27,327
| 116,549
| ###
| ###
| ### |
2014-Sep-24 Wed
| 4.25
| 4.27
| 4.23
| 4.25
| 96,558
| 410,371
| 76.0
| 76.0
| ### |
2014-Sep-23 Tue
| 4.25
| 4.28
| 4.25
| 4.28
|
|
| ###
| ###
| 0.3 |
2014-Sep-22 Mon
| 4.25
| 4.29
| 4.25
| 4.29
|
|
| ###
| ###
| ### |
2014-Sep-19 Fri
| 4.26
| 4.27
| 4.25
| 4.25
| 14,570
| ###
| 28.7
| 28.7
| ### |
2014-Sep-18 Thu
| 4.28
| ###
| 4.22
| 4.26
|
|
| 30.0
| 30.0
| 0.3 |
2014-Sep-17 Wed
| 4.28
| ###
| 4.26
| ###
| 6,482
| ###
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| ###
| ###
| 4.28
| 4.28
|
|
| 31.3
| 31.3
| 0.3 |
2014-Sep-15 Mon
| ###
| ###
| 4.29
| 4.29
|
|
| ###
| ###
| ### |
2014-Sep-12 Fri
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| ###
| ###
| ###
| ###
| 15,055
| 0
| 78.1
| 78.1
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| ###
| ###
| 44,124
| 0
| 75.0
| 75.0
| 0.0 |
2014-Sep-09 Tue
| ###
| ###
| 4.27
| 4.28
|
|
| ###
| ###
| 0.3 |
2014-Sep-08 Mon
| ###
| ###
| 4.27
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2014-Sep-05 Fri
| 4.27
| ###
| 4.26
| ###
| 7,958
| 16,950
| ###
| ###
| 0.0 |
2014-Sep-04 Thu
| 4.25
| 4.26
| 4.25
| 4.26
|
|
| 74.9
| 74.9
| 0.3 |
2014-Sep-03 Wed
| 4.27
| 4.27
| 4.27
| 4.27
|
|
| ###
| ###
| ### |
2014-Sep-02 Tue
| 4.29
| 4.29
| 4.26
| 4.29
| 10,487
| ###
| 65.4
| 65.4
| ### |
2014-Sep-01 Mon
| 4.25
| 4.29
| 4.23
| 4.25
|
|
| ###
| ###
| ### |
2014-Aug-29 Fri
| 4.28
| ###
| 4.21
| 4.21
| 42,885
| 90,272
| ###
| ###
| ### |
2014-Aug-28 Thu
| 4.27
| 4.27
| 4.23
| 4.23
|
|
| 25.2
| 25.2
| 0.3 |
2014-Aug-27 Wed
| 4.25
| 4.25
| 4.23
| 4.23
|
|
| ###
| ###
| 0.3 |
2014-Aug-26 Tue
| 4.23
| 4.23
| 4.21
| 4.23
|
|
| ###
| ###
| 0.3 |
2014-Aug-25 Mon
| 4.22
| 4.25
| 4.2
| 4.25
|
|
| 77.5
| 77.5
| ### |
2014-Aug-22 Fri
| 4.23
| 4.24
| 4.23
| 4.24
| 24,775
| 104,922
| ###
| ###
| 0.3 |
2014-Aug-21 Thu
| ###
| 4.23
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2014-Aug-20 Wed
| ###
| 4.21
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2014-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2014-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2014-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-14 Thu
| ###
| ###
| ###
| ###
| 25,585
| 0
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| ###
| ###
| 28,778
| 0
| ###
| ###
| 0.0 |
2014-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2014-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2014-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| ###
| 4.2
| ###
| 4.2
| 39,772
| 83,521
| ###
| ###
| ### |
2014-Aug-06 Wed
| ###
| ###
| ###
| ###
| 20,957
| 0
| ###
| ###
| 0.0 |
2014-Aug-05 Tue
| 4.2
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-04 Mon
| 4.2
| 4.2
| ###
| ###
| 33,440
| 70,224
| ###
| ###
| 0.0 |
2014-Aug-01 Fri
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2014-Jul-31 Thu
| 4.22
| 4.28
| 4.22
| 4.28
|
|
| ###
| ###
| 0.3 |
2014-Jul-30 Wed
| 4.21
| 4.22
| 4.21
| 4.22
| 14,920
| 62,887
| 66.0
| 66.0
| ### |
2014-Jul-29 Tue
| 4.24
| 4.24
| ###
| 4.22
| 39,428
| 83,587
| 25.5
| 25.5
| ### |
2014-Jul-28 Mon
| 4.23
| 4.25
| ###
| 4.25
| 28,725
| 61,040
| ###
| ###
| ### |
2014-Jul-25 Fri
| 4.2
| 4.23
| 4.2
| 4.23
| 22,628
| 95,377
| 78.1
| 78.1
| 0.3 |
2014-Jul-24 Thu
| ###
| 4.21
| ###
| 4.2
|
|
| ###
| ###
| ### |
2014-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2014-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-21 Mon
| ###
| ###
| ###
| ###
| 27,922
| 0
| ###
| ###
| 0.0 |
2014-Jul-18 Fri
| ###
| ###
| ###
| ###
| 3,454
| 0
| ###
| ###
| 0.0 |
2014-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2014-Jul-16 Wed
| ###
| ###
| ###
| ###
| 2,957
| 0
| 69.6
| 69.6
| 0.0 |
2014-Jul-15 Tue
| ###
| ###
| ###
| ###
| 49,140
| 0
| 85.2
| 85.2
| 0.0 |
2014-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
|