End of day Prices (full format), 600 Days for (WLL) WELLCOM GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.398 |
2017-May-24 Wed
| ###
| ###
| 4.25
| 4.25
| 6,173
| ###
| ###
| ###
| ### |
2017-May-23 Tue
| ###
| ###
| ###
| ###
| 14,570
| 0
| 84.8
| 84.8
| 0.0 |
2017-May-22 Mon
| 4.26
| ###
| 4.25
| ###
| 18,458
| 39,223
| 86.5
| 86.5
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
| 5,843
| 0
| 25.1
| 25.1
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2017-May-17 Wed
| ###
| 4.4
| ###
| ###
| 4,452
| ###
| ###
| ###
| 0.0 |
2017-May-16 Tue
| ###
| 4.4
| ###
| 4.4
| 28,026
| 61,657
| 82.6
| 82.6
| 0.3 |
2017-May-15 Mon
| 4.4
| 4.4
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2017-May-12 Fri
| 4.5
| 4.5
| ###
| 4.4
|
|
| 15.1
| 15.1
| 0.3 |
2017-May-11 Thu
| ###
| ###
| ###
| ###
| 8,824
| 0
| 22.3
| 22.3
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
| 376,280
| 0
| ###
| ###
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
| 3,954
| 0
| ###
| ###
| 0.0 |
2017-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2017-May-04 Thu
| 4.72
| 4.72
| 4.72
| 4.72
|
|
| 69.2
| 69.2
| 0.3 |
2017-May-03 Wed
| 4.71
| 4.71
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2017-May-02 Tue
| 4.72
| 4.72
| 4.71
| 4.71
| 3,655
| ###
| 33.2
| 33.2
| ### |
2017-May-01 Mon
| 4.78
| 4.78
| 4.71
| 4.71
| 3,654
| ###
| 24.0
| 24.0
| ### |
2017-Apr-28 Fri
| 4.79
| 4.79
| 4.76
| 4.78
| 21,523
| 102,772
| 32.8
| 32.8
| ### |
2017-Apr-27 Thu
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 71.2
| 71.2
| 0.3 |
2017-Apr-26 Wed
| 4.76
| 4.8
| 4.76
| 4.8
|
|
| 82.4
| 82.4
| 0.3 |
2017-Apr-24 Mon
| 4.71
| 4.71
| 4.71
| 4.71
| 13,749
| 64,757
| 74.2
| 74.2
| ### |
2017-Apr-21 Fri
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2017-Apr-20 Thu
| 4.75
| 4.75
| 4.75
| 4.75
| 755
| 3,586
| ###
| ###
| ### |
2017-Apr-19 Wed
| 4.75
| 4.75
| 4.71
| 4.71
| 1,358
| 6,423
| 27.8
| 27.8
| ### |
2017-Apr-18 Tue
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2017-Apr-13 Thu
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2017-Apr-12 Wed
| 4.85
| 4.85
| 4.8
| 4.8
| 7,142
| ###
| 27.7
| 27.7
| 0.3 |
2017-Apr-11 Tue
| 4.7
| 4.8
| 4.7
| 4.8
| 68,247
| 324,173
| ###
| ###
| 0.3 |
2017-Apr-10 Mon
| ###
| 4.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| 4.84
| 4.85
| 4.8
| 4.8
|
|
| 25.6
| 25.6
| 0.3 |
2017-Apr-06 Thu
| 4.845
| 4.845
| 4.845
| 4.845
|
|
| ###
| ###
| ### |
2017-Apr-05 Wed
| 4.85
| 4.85
| 4.84
| 4.845
| 15,550
| ###
| 34.3
| 34.3
| ### |
2017-Apr-04 Tue
| 4.875
| 4.875
| 4.875
| 4.875
|
|
| 71.3
| 71.3
| 0.3 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2017-Mar-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Mar-28 Tue
| ###
| ###
| ###
| ###
| 46,479
| 0
| 66.6
| 66.6
| 0.0 |
2017-Mar-27 Mon
| ###
| ###
| ###
| ###
| 4,553
| 0
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Mar-17 Fri
| 4.85
| ###
| 4.84
| ###
| 8,126
| ###
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| ###
| 4.945
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| ###
| ###
| 10,552
| 0
| 75.8
| 75.8
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
| 623
| 0
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Mar-08 Wed
| 4.89
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2017-Mar-06 Mon
| ###
| ###
| 4.8
| 4.8
|
|
| 17.6
| 17.6
| 0.3 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2017-Mar-02 Thu
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2017-Mar-01 Wed
| 5
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2017-Feb-28 Tue
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2017-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2017-Feb-24 Fri
| 5
| ###
| 5
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-22 Wed
| 5.23
| 5.23
| 5
| ###
| 59,429
| 303,979
| 12.6
| 12.6
| 0.0 |
2017-Feb-21 Tue
| 5.22
| 5.23
| 5.22
| 5.23
|
|
| 75.9
| 75.9
| ### |
2017-Feb-20 Mon
| 5.29
| ###
| 5.2
| 5.2
| 10,021
| 26,054
| 23.2
| 23.2
| ### |
2017-Feb-17 Fri
| ###
| ###
| 5.29
| 5.29
|
|
| ###
| ###
| 0.4 |
2017-Feb-16 Thu
| 5.25
| ###
| 5.25
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2017-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2017-Feb-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Feb-13 Mon
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| 5.28
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| 5.28
| 5.28
| 5.28
| 5.28
|
|
| ###
| ###
| 0.4 |
2017-Feb-08 Wed
| 5.26
| 5.26
| 5.26
| 5.26
| 0
|
|
|
| 0.4 |
2017-Feb-07 Tue
| 5.26
| 5.26
| 5.26
| 5.26
| 6,640
| 34,926
| ###
| ###
| 0.4 |
2017-Feb-06 Mon
| 5.22
| 5.22
| 5.22
| 5.22
| 0
|
|
|
| 0.4 |
2017-Feb-03 Fri
| 5.28
| 5.28
| 5.22
| 5.22
|
|
| 24.5
| 24.5
| 0.4 |
2017-Feb-02 Thu
| 5.21
| 5.21
| 5.21
| 5.21
| 689
| 3,589
| 72.1
| 72.1
| 0.4 |
2017-Feb-01 Wed
| 5.25
| 5.25
| 5.21
| 5.21
|
|
| 26.3
| 26.3
| 0.4 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| 5.21
| 5.25
| 5.21
| 5.25
|
|
| ###
| ###
| 0.4 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| 5.29
| ###
| 4,388
| ###
| 70.0
| 70.0
| 0.0 |
2017-Jan-24 Tue
| 5.27
| 5.27
| 5.27
| 5.27
| 6,352
| 33,475
| ###
| ###
| ### |
2017-Jan-23 Mon
| 5.21
| 5.27
| 5.21
| 5.27
|
|
| 84.1
| 84.1
| ### |
2017-Jan-20 Fri
| 5.22
| 5.22
| 5.21
| 5.21
|
|
| 34.2
| 34.2
| 0.4 |
2017-Jan-19 Thu
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2017-Jan-18 Wed
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2017-Jan-17 Tue
| 5.26
| 5.26
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2017-Jan-16 Mon
| ###
| ###
| ###
| ###
| 1,548
| 0
| 29.9
| 29.9
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2017-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2017-Jan-10 Tue
| 5.4
| 5.4
| 5.4
| 5.4
| 3
| ###
| 75.7
| 75.7
| 0.4 |
2017-Jan-09 Mon
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| 68.8
| 68.8
| 0.4 |
2017-Jan-06 Fri
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2017-Jan-05 Thu
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2017-Jan-04 Wed
| 5.45
| 5.45
| 5.45
| 5.45
| 3,775
| 20,573
| 73.5
| 73.5
| ### |
2017-Jan-03 Tue
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2016-Dec-30 Fri
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2016-Dec-29 Thu
| 5.4
| 5.45
| 5.4
| 5.45
|
|
| 74.9
| 74.9
| ### |
2016-Dec-28 Wed
| 5.43
| 5.43
| 5.43
| 5.43
| 0
|
|
|
| 0.4 |
2016-Dec-23 Fri
| 5.43
| 5.43
| 5.43
| 5.43
|
|
| 74.5
| 74.5
| 0.4 |
2016-Dec-22 Thu
| 5.43
| 5.43
| 5.43
| 5.43
|
|
| ###
| ###
| 0.4 |
2016-Dec-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-20 Tue
| 5.43
| 5.43
| ###
| ###
| 9,071
| 24,627
| ###
| ###
| 0.0 |
2016-Dec-19 Mon
| 5.44
| 5.44
| 5.43
| 5.43
| 35,175
| 191,176
| 35.7
| 35.7
| 0.4 |
2016-Dec-16 Fri
| 5.44
| 5.44
| 5.44
| 5.44
| 5,378
| 29,256
| 72.3
| 72.3
| 0.4 |
2016-Dec-15 Thu
| 5.44
| 5.44
| 5.44
| 5.44
|
|
| 76.5
| 76.5
| 0.4 |
2016-Dec-14 Wed
| 5.45
| 5.45
| 5.44
| 5.44
|
|
| ###
| ###
| 0.4 |
2016-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2016-Dec-12 Mon
| ###
| ###
| ###
| ###
| 17,876
| 0
| 75.6
| 75.6
| 0.0 |
2016-Dec-09 Fri
| 5.21
| 5.21
| 5.21
| 5.21
| 0
|
|
|
| 0.4 |
2016-Dec-08 Thu
| ###
| ###
| 5.2
| 5.21
|
|
| ###
| ###
| 0.4 |
2016-Dec-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-05 Mon
| ###
| ###
| ###
| ###
| 552
| 0
| ###
| ###
| 0.0 |
2016-Dec-02 Fri
| 5.44
| 5.45
| 5.44
| 5.45
|
|
| ###
| ###
| ### |
2016-Dec-01 Thu
| 5.43
| 5.43
| 5.43
| 5.43
|
|
| ###
| ###
| 0.4 |
2016-Nov-30 Wed
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2016-Nov-29 Tue
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| 74.9
| 74.9
| ### |
2016-Nov-28 Mon
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2016-Nov-25 Fri
| ###
| 5.45
| ###
| 5.4
|
|
| 82.0
| 82.0
| 0.4 |
2016-Nov-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Nov-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2016-Nov-18 Fri
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| 70.2
| 70.2
| 0.4 |
2016-Nov-17 Thu
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
2016-Nov-16 Wed
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| 72.7
| 72.7
| 0.4 |
2016-Nov-15 Tue
| 5.48
| 5.48
| 5.4
| 5.48
|
|
| ###
| ###
| ### |
2016-Nov-14 Mon
| ###
| 5.45
| ###
| 5.45
|
|
| 90.1
| 90.1
| ### |
2016-Nov-11 Fri
| 5.49
| 5.49
| 5.2
| 5.2
| 2,576
| ###
| 6.3
| 6.3
| ### |
2016-Nov-10 Thu
| 5.46
| 5.49
| 5.46
| 5.49
| 8,920
| ###
| 61.9
| 61.9
| 0.4 |
2016-Nov-09 Wed
| 5.46
| 5.46
| 5.46
| 5.46
| 10,456
| 57,089
| ###
| ###
| ### |
2016-Nov-08 Tue
| 5.43
| 5.45
| 5.43
| 5.45
|
|
| 72.9
| 72.9
| ### |
2016-Nov-07 Mon
| 5.43
| 5.45
| 5.4
| 5.45
| 1,455
| ###
| 65.4
| 65.4
| ### |
2016-Nov-04 Fri
| 5.45
| 5.45
| 5.45
| 5.45
| 2,372
| 12,927
| ###
| ###
| ### |
2016-Nov-03 Thu
| ###
| ###
| ###
| ###
| 1,526
| 0
| ###
| ###
| 0.0 |
2016-Nov-02 Wed
| ###
| ###
| ###
| ###
| 1,926
| 0
| 80.1
| 80.1
| 0.0 |
2016-Nov-01 Tue
| ###
| ###
| ###
| ###
| 5
| 0
| 72.3
| 72.3
| 0.0 |
2016-Oct-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Oct-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Oct-27 Thu
| 5.4
| 5.4
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2016-Oct-26 Wed
| 5.5
| 5.5
| 5.4
| 5.4
| 8,777
| ###
| 25.4
| 25.4
| 0.4 |
2016-Oct-25 Tue
| 5.41
| 5.41
| 5.41
| 5.41
| 0
|
|
|
| ### |
2016-Oct-24 Mon
| 5.4
| 5.46
| 5.4
| 5.41
|
|
| ###
| ###
| ### |
2016-Oct-21 Fri
| 5.4
| 5.4
| 5.4
| 5.4
| 2
| ###
| 73.5
| 73.5
| 0.4 |
2016-Oct-20 Thu
| 5.4
| 5.4
| 5.4
| 5.4
| 2
| ###
| 66.6
| 66.6
| 0.4 |
2016-Oct-19 Wed
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
2016-Oct-18 Tue
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
2016-Oct-17 Mon
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2016-Oct-14 Fri
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2016-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-12 Wed
| ###
| ###
| ###
| ###
| 380
| 0
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| 5.26
| 5.26
| 5.26
| 5.26
| 0
|
|
|
| 0.4 |
2016-Oct-10 Mon
| ###
| ###
| 5.26
| 5.26
|
|
| 29.7
| 29.7
| 0.4 |
2016-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2016-Oct-06 Thu
| ###
| ###
| ###
| ###
| 8,229
| 0
| 75.2
| 75.2
| 0.0 |
2016-Oct-05 Wed
| 5.24
| 5.25
| 5.24
| 5.25
|
|
| 75.1
| 75.1
| 0.4 |
2016-Oct-04 Tue
| 5.2
| ###
| ###
| ###
| 4,529
| 0
| ###
| ###
| 0.0 |
2016-Oct-03 Mon
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2016-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2016-Sep-28 Wed
| ###
| ###
| ###
| ###
| 1,775
| 0
| 32.3
| 32.3
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Sep-26 Mon
| ###
| ###
| ###
| ###
| 24
| 0
| 70.4
| 70.4
| 0.0 |
2016-Sep-23 Fri
| ###
| 5.25
| ###
| ###
| 1,475
| 3,871
| 63.4
| 63.4
| 0.0 |
2016-Sep-22 Thu
| ###
| ###
| ###
| ###
| 5
| 0
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| ###
| 5.25
| ###
| ###
| 1,422
| ###
| 73.6
| 73.6
| 0.0 |
2016-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2016-Sep-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Sep-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Sep-15 Thu
| ###
| ###
| ###
| ###
| 1,225
| 0
| 65.6
| 65.6
| 0.0 |
2016-Sep-14 Wed
| ###
| ###
| ###
| ###
| 2,458
| 0
| 29.7
| 29.7
| 0.0 |
2016-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2016-Sep-09 Fri
| ###
| 5.52
| ###
| 5.52
|
|
| ###
| ###
| 0.4 |
2016-Sep-08 Thu
| 5.25
| ###
| 5.25
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2016-Sep-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Sep-06 Tue
| ###
| ###
| ###
| ###
| 750
| 0
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| 5.4
| 5.52
| 5.4
| 5.52
|
|
| ###
| ###
| 0.4 |
2016-Sep-02 Fri
| ###
| 5.51
| ###
| 5.51
| 14,622
| 40,283
| ###
| ###
| ### |
2016-Sep-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-30 Tue
| 5.25
| ###
| 5.25
| ###
| 6,185
| ###
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| 5.2
| 5.24
| 5.2
| 5.24
|
|
| 83.8
| 83.8
| 0.4 |
2016-Aug-26 Fri
| ###
| 5.2
| ###
| 5.2
| 4,383
| ###
| ###
| ###
| ### |
2016-Aug-25 Thu
| ###
| ###
| ###
| ###
| 124
| 0
| ###
| ###
| 0.0 |
2016-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2016-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2016-Aug-22 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2016-Aug-18 Thu
| ###
| 5
| ###
| 5
| 8,923
| ###
| ###
| ###
| 0.4 |
2016-Aug-17 Wed
| ###
| 4.85
| ###
| 4.85
|
|
| ###
| ###
| ### |
2016-Aug-16 Tue
| ###
| ###
| ###
| ###
| 2,850
| 0
| 80.2
| 80.2
| 0.0 |
2016-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2016-Aug-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2016-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-09 Tue
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2016-Aug-08 Mon
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2016-Aug-05 Fri
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2016-Aug-04 Thu
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2016-Aug-03 Wed
| 4.5
| 4.58
| 4.5
| 4.58
|
|
| ###
| ###
| 0.3 |
2016-Aug-02 Tue
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2016-Aug-01 Mon
| 4.48
| 4.5
| 4.41
| 4.5
| 16,820
| ###
| ###
| ###
| ### |
2016-Jul-29 Fri
| 4.48
| 4.48
| 4.4
| 4.4
|
|
| 18.7
| 18.7
| 0.3 |
2016-Jul-28 Thu
| 4.48
| 4.48
| 4.48
| 4.48
| 7,757
| 34,751
| 66.0
| 66.0
| ### |
2016-Jul-27 Wed
| 4.48
| 4.48
| 4.48
| 4.48
| 0
|
|
|
| ### |
2016-Jul-26 Tue
| 4.41
| 4.48
| 4.41
| 4.48
| 3,243
| ###
| 83.4
| 83.4
| ### |
2016-Jul-25 Mon
| 4.41
| 4.41
| 4.41
| 4.41
|
|
| ###
| ###
| ### |
2016-Jul-22 Fri
| 4.4
| 4.41
| 4.4
| 4.4
|
|
| 72.3
| 72.3
| 0.3 |
2016-Jul-21 Thu
| 4.42
| 4.42
| 4.4
| 4.4
|
|
| 35.2
| 35.2
| 0.3 |
2016-Jul-20 Wed
| 4.43
| 4.45
| 4.43
| 4.45
|
|
| ###
| ###
| 0.3 |
2016-Jul-19 Tue
| ###
| 4.43
| ###
| 4.4
| 74,381
| 164,753
| 77.3
| 77.3
| 0.3 |
2016-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2016-Jul-15 Fri
| ###
| 4.4
| ###
| 4.4
|
|
| 79.4
| 79.4
| 0.3 |
2016-Jul-14 Thu
| ###
| ###
| ###
| ###
| 19,482
| 0
| 73.8
| 73.8
| 0.0 |
2016-Jul-13 Wed
| ###
| ###
| ###
| ###
| 6,223
| 0
| ###
| ###
| 0.0 |
2016-Jul-12 Tue
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-11 Mon
| 4.4
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-08 Fri
| 4.41
| 4.45
| 4.4
| 4.45
|
|
| 75.0
| 75.0
| 0.3 |
2016-Jul-07 Thu
| 4.4
| 4.4
| ###
| 4.4
| 28,257
| ###
| ###
| ###
| 0.3 |
2016-Jul-06 Wed
| 4.5
| 4.5
| 4.41
| 4.45
| 28,325
| 126,187
| ###
| ###
| 0.3 |
2016-Jul-05 Tue
| ###
| ###
| 4.54
| 4.54
| 3,545
| 8,047
| ###
| ###
| 0.3 |
2016-Jul-04 Mon
| ###
| ###
| 4.54
| ###
| 15,227
| ###
| ###
| ###
| 0.0 |
2016-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-30 Thu
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 64.8
| 64.8
| 0.3 |
2016-Jun-29 Wed
| 4.54
| 4.7
| 4.54
| 4.7
| 3,257
| 15,047
| 86.0
| 86.0
| 0.3 |
2016-Jun-28 Tue
| 4.57
| 4.57
| 4.57
| 4.57
| 0
|
|
|
| ### |
2016-Jun-27 Mon
| 4.57
| 4.57
| 4.57
| 4.57
| 250
| 1,142
| 63.5
| 63.5
| ### |
2016-Jun-24 Fri
| ###
| ###
| ###
| ###
| 3,375
| 0
| 86.1
| 86.1
| 0.0 |
2016-May-26 Thu
| ###
| 5
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2016-May-25 Wed
| 5
| 5
| ###
| 5
| 17,270
| 43,175
| 68.9
| 68.9
| 0.4 |
2016-May-24 Tue
| ###
| ###
| ###
| 5
| 18,575
| 0
| ###
| ###
| 0.4 |
2016-May-23 Mon
| ###
| ###
| 4.85
| ###
| 18,023
| ###
| 88.9
| 88.9
| 0.0 |
2016-May-20 Fri
| 5
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2016-May-19 Thu
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2016-May-18 Wed
| ###
| ###
| ###
| ###
| 2,049
| 0
| ###
| ###
| 0.0 |
2016-May-17 Tue
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2016-May-16 Mon
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-13 Fri
| ###
| 5
| ###
| 5
| 521
| ###
| ###
| ###
| 0.4 |
2016-May-12 Thu
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2016-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2016-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-09 Mon
| ###
| 5
| ###
| 5
| 12,078
| ###
| 73.2
| 73.2
| 0.4 |
2016-May-06 Fri
| ###
| 5
| ###
| 5
| 7,643
| ###
| ###
| ###
| 0.4 |
2016-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2016-May-02 Mon
| ###
| ###
| ###
| ###
| 14,754
| 0
| 22.3
| 22.3
| 0.0 |
2016-Apr-29 Fri
| ###
| ###
| ###
| ###
| 8,453
| 0
| ###
| ###
| 0.0 |
2016-Apr-28 Thu
| ###
| ###
| ###
| ###
| 9,020
| 0
| 22.5
| 22.5
| 0.0 |
2016-Apr-27 Wed
| ###
| ###
| ###
| ###
| 72
| 0
| ###
| ###
| 0.0 |
2016-Apr-26 Tue
| ###
| ###
| ###
| ###
| 4,422
| 0
| ###
| ###
| 0.0 |
2016-Apr-22 Fri
| 5
| 5
| ###
| ###
| 1,750
| 4,375
| 31.6
| 31.6
| 0.0 |
2016-Apr-21 Thu
| 5
| ###
| 5
| 5
| 5,020
| 12,550
| ###
| ###
| 0.4 |
2016-Apr-20 Wed
| ###
| ###
| 5
| 5
|
|
| 20.4
| 20.4
| 0.4 |
2016-Apr-19 Tue
| ###
| ###
| ###
| ###
| 80
| 0
| 72.7
| 72.7
| 0.0 |
2016-Apr-18 Mon
| ###
| 5.22
| ###
| ###
| 2,643
| ###
| 76.2
| 76.2
| 0.0 |
2016-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| ###
| ###
| 4,875
| 0
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| ###
| ###
| ###
| ###
| 6,571
| 0
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| ###
| ###
| ###
| ###
| 587
| 0
| 70.5
| 70.5
| 0.0 |
2016-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| 5
| 5
| 5
| 5
|
|
| 70.7
| 70.7
| 0.4 |
2016-Apr-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2016-Apr-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Apr-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Mar-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Mar-30 Wed
| 5
| 5
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2016-Mar-29 Tue
| 5
| ###
| ###
| ###
| 9,552
| 0
| ###
| ###
| 0.0 |
2016-Mar-24 Thu
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2016-Mar-23 Wed
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2016-Mar-22 Tue
| 4.84
| ###
| 4.84
| ###
| 2,943
| 7,122
| 81.4
| 81.4
| 0.0 |
2016-Mar-21 Mon
| 4.84
| 4.84
| 4.84
| 4.84
| 0
|
|
|
| 0.3 |
2016-Mar-18 Fri
| 4.83
| 4.84
| 4.83
| 4.84
|
|
| ###
| ###
| 0.3 |
2016-Mar-17 Thu
| 4.82
| 4.82
| 4.82
| 4.82
|
|
| ###
| ###
| 0.3 |
2016-Mar-16 Wed
| 4.81
| 4.81
| 4.81
| 4.81
|
|
| 66.9
| 66.9
| ### |
2016-Mar-15 Tue
| 4.81
| 4.81
| 4.81
| 4.81
| 1,225
| ###
|
|
| ### |
2016-Mar-14 Mon
| 4.8
| 4.8
| 4.8
| 4.8
| 957
| ###
| 75.7
| 75.7
| 0.3 |
2016-Mar-11 Fri
| 4.82
| 4.82
| 4.8
| 4.8
|
|
| 27.7
| 27.7
| 0.3 |
2016-Mar-10 Thu
| 4.82
| ###
| 4.82
| 4.82
| 8,321
| 20,053
| ###
| ###
| 0.3 |
2016-Mar-09 Wed
| 4.84
| 4.85
| 4.8
| 4.82
| 4,882
| 23,555
| 30.2
| 30.2
| 0.3 |
2016-Mar-08 Tue
| 4.85
| 4.85
| 4.84
| 4.85
| 13,529
| 65,548
| ###
| ###
| ### |
2016-Mar-07 Mon
| 4.82
| 4.85
| 4.82
| 4.85
| 3,546
| 17,144
| 74.1
| 74.1
| ### |
2016-Mar-04 Fri
| 4.72
| 4.82
| 4.72
| 4.82
|
|
| ###
| ###
| 0.3 |
2016-Mar-03 Thu
| 4.75
| 4.75
| 4.51
| 4.72
|
|
| ###
| ###
| 0.3 |
2016-Mar-02 Wed
| 5
| ###
| ###
| 4.75
| 11,451
| 0
| 7.5
| 7.5
| ### |
2016-Mar-01 Tue
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| ###
| ###
| ###
| ###
| 120,120
| 0
| 69.3
| 69.3
| 0.0 |
2016-Feb-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2016-Feb-23 Tue
| ###
| ###
| ###
| ###
| 14,274
| 0
| 69.9
| 69.9
| 0.0 |
2016-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2016-Feb-19 Fri
| 5
| ###
| 5
| ###
| 358
| ###
| 87.1
| 87.1
| 0.0 |
2016-Feb-18 Thu
| 5
| ###
| ###
| ###
| 12,480
| 0
| ###
| ###
| 0.0 |
2016-Feb-17 Wed
| ###
| 5
| ###
| ###
| 18,020
| 45,050
| 21.3
| 21.3
| 0.0 |
2016-Feb-16 Tue
| ###
| ###
| 5
| 5
|
|
| 17.9
| 17.9
| 0.4 |
2016-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| 5.2
| 5.2
| 5.2
| 5.2
| 0
|
|
|
| ### |
2016-Feb-11 Thu
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| 64.4
| 64.4
| ### |
2016-Feb-10 Wed
| ###
| ###
| ###
| ###
| 2,873
| 0
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| ###
| ###
| ###
| ###
| 6,342
| 0
| 86.2
| 86.2
| 0.0 |
2016-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2016-Feb-05 Fri
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
2016-Feb-04 Thu
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| 67.0
| 67.0
| 0.4 |
2016-Feb-03 Wed
| 5.27
| ###
| 5.25
| 5.25
| 33,341
| 87,520
| 38.7
| 38.7
| 0.4 |
2016-Feb-02 Tue
| ###
| ###
| 5.26
| 5.26
| 2,650
| ###
| ###
| ###
| 0.4 |
2016-Feb-01 Mon
| 5.26
| ###
| 5.26
| 5.28
| 6,357
| ###
| ###
| ###
| 0.4 |
2016-Jan-29 Fri
| 5.26
| 5.26
| 5.26
| 5.26
| 0
|
|
|
| 0.4 |
2016-Jan-28 Thu
| ###
| ###
| 5.26
| 5.26
|
|
| ###
| ###
| 0.4 |
2016-Jan-27 Wed
| 5.55
| 5.55
| ###
| ###
| 12,328
| ###
| ###
| ###
| 0.0 |
2016-Jan-25 Mon
| 5.26
| 5.55
| 5.26
| 5.55
| 21,850
| ###
| 94.6
| 94.6
| ### |
2016-Jan-22 Fri
| 5.29
| 5.4
| 5.29
| 5.29
| 27,588
| 147,457
| 66.3
| 66.3
| 0.4 |
2016-Jan-21 Thu
| 5.29
| 5.29
| 5.29
| 5.29
| 0
|
|
|
| 0.4 |
2016-Jan-20 Wed
| ###
| ###
| 5.29
| 5.29
| 7,928
| ###
| ###
| ###
| 0.4 |
2016-Jan-19 Tue
| ###
| ###
| ###
| ###
| 2,672
| 0
| ###
| ###
| 0.0 |
2016-Jan-18 Mon
| ###
| ###
| 5.29
| 5.29
| 22,070
| 58,375
| ###
| ###
| 0.4 |
2016-Jan-15 Fri
| 5.53
| ###
| 5.53
| ###
| 8,447
| 23,355
| 88.0
| 88.0
| 0.0 |
2016-Jan-14 Thu
| ###
| ###
| 5.29
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2016-Jan-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2016-Jan-11 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2016-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-07 Thu
| 5.41
| 5.41
| 5.29
| 5.29
| 13,589
| ###
| 25.3
| 25.3
| 0.4 |
2016-Jan-06 Wed
| ###
| ###
| 5.29
| ###
| 1,940
| ###
| ###
| ###
| 0.0 |
2016-Jan-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Jan-04 Mon
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-31 Thu
| ###
| ###
| 5.29
| ###
| 19,751
| 52,241
| 31.8
| 31.8
| 0.0 |
2015-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2015-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2015-Dec-23 Wed
| ###
| ###
| 5.26
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2015-Dec-22 Tue
| ###
| ###
| 5.24
| ###
| 18,929
| ###
| ###
| ###
| 0.0 |
2015-Dec-21 Mon
| ###
| ###
| 5.24
| 5.27
| 12,878
| 33,740
| 27.3
| 27.3
| ### |
2015-Dec-18 Fri
| 5
| 5
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2015-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-16 Wed
| 4.85
| 4.86
| 4.85
| 4.86
|
|
| 64.8
| 64.8
| 0.3 |
2015-Dec-15 Tue
| 4.8
| 4.85
| 4.8
| 4.85
|
|
| 82.3
| 82.3
| ### |
2015-Dec-14 Mon
| 4.76
| 4.8
| 4.75
| 4.8
| 6,047
| 28,874
| 82.9
| 82.9
| 0.3 |
2015-Dec-11 Fri
| 4.79
| 4.8
| 4.79
| 4.8
|
|
| ###
| ###
| 0.3 |
2015-Dec-10 Thu
| 4.74
| 4.8
| 4.74
| 4.79
|
|
| ###
| ###
| 0.3 |
2015-Dec-09 Wed
| 4.73
| 4.73
| 4.73
| 4.73
| 0
|
|
|
| 0.3 |
2015-Dec-08 Tue
| 4.7
| 4.73
| 4.7
| 4.73
|
|
| ###
| ###
| 0.3 |
2015-Dec-07 Mon
| 4.79
| 4.8
| 4.7
| 4.7
| 23,572
| ###
| 24.4
| 24.4
| 0.3 |
2015-Dec-04 Fri
| ###
| 4.7
| ###
| 4.7
| 2,943
| ###
| ###
| ###
| 0.3 |
2015-Dec-03 Thu
| ###
| ###
| ###
| ###
| 19,080
| 0
| 17.6
| 17.6
| 0.0 |
2015-Dec-02 Wed
| 4.8
| 4.8
| 4.79
| 4.79
| 4,080
| ###
| ###
| ###
| 0.3 |
2015-Dec-01 Tue
| 4.75
| 4.84
| 4.71
| 4.71
| 58,985
| 281,653
| 20.9
| 20.9
| ### |
2015-Nov-30 Mon
| ###
| 4.8
| ###
| 4.8
| 13,175
| 31,620
| 90.3
| 90.3
| 0.3 |
2015-Nov-27 Fri
| ###
| ###
| 4.59
| 4.59
|
|
| ###
| ###
| 0.3 |
2015-Nov-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Nov-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Nov-24 Tue
| ###
| ###
| 4.59
| ###
| 19,181
| 44,020
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| 4.58
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-20 Fri
| 4.53
| ###
| 4.53
| 4.57
| 5,271
| ###
| 78.0
| 78.0
| ### |
2015-Nov-19 Thu
| 4.55
| 4.55
| 4.53
| 4.53
|
|
| 26.6
| 26.6
| ### |
2015-Nov-18 Wed
| 4.55
| 4.55
| 4.55
| 4.55
| 9
| 40
| ###
| ###
| 0.3 |
2015-Nov-17 Tue
| ###
| ###
| 4.53
| 4.55
|
|
| ###
| ###
| 0.3 |
2015-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| ###
| ###
| 4.51
| 4.53
| 3,449
| 7,777
| ###
| ###
| ### |
2015-Nov-12 Thu
| 4.56
| 4.56
| 4.55
| 4.55
| 4,840
| 22,046
| 33.5
| 33.5
| 0.3 |
2015-Nov-11 Wed
| 4.52
| 4.52
| 4.51
| 4.52
|
|
| ###
| ###
| 0.3 |
2015-Nov-10 Tue
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2015-Nov-09 Mon
| ###
| ###
| 4.51
| 4.55
| 7,282
| 16,420
| 18.3
| 18.3
| 0.3 |
2015-Nov-06 Fri
| ###
| 4.7
| ###
| ###
| 5,687
| ###
| 67.0
| 67.0
| 0.0 |
2015-Nov-05 Thu
| ###
| ###
| ###
| ###
| 31,882
| 0
| ###
| ###
| 0.0 |
2015-Nov-04 Wed
| ###
| ###
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2015-Nov-03 Tue
| ###
| ###
| 4.52
| 4.52
|
|
| ###
| ###
| 0.3 |
2015-Nov-02 Mon
| 4.54
| 4.54
| 4.5
| 4.51
| 3,529
| 15,951
| ###
| ###
| 0.3 |
2015-Oct-30 Fri
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 67.5
| 67.5
| ### |
2015-Oct-29 Thu
| 4.52
| 4.52
| 4.49
| 4.5
| 18,981
| ###
| ###
| ###
| ### |
2015-Oct-28 Wed
| 4.52
| 4.52
| 4.5
| 4.51
| 16,185
| ###
| 35.0
| 35.0
| 0.3 |
2015-Oct-27 Tue
| 4.51
| ###
| 4.51
| 4.52
|
|
| 75.2
| 75.2
| 0.3 |
2015-Oct-26 Mon
| 4.58
| ###
| 4.49
| ###
| 45,480
| ###
| ###
| ###
| 0.0 |
2015-Oct-23 Fri
| ###
| ###
| 4.57
| 4.58
| 8,084
| 18,471
| ###
| ###
| 0.3 |
2015-Oct-22 Thu
| 4.57
| ###
| 4.57
| 4.57
| 14,952
| ###
| ###
| ###
| ### |
2015-Oct-21 Wed
| 4.49
| 4.49
| 4.49
| 4.49
| 4
| ###
| 64.6
| 64.6
| ### |
2015-Oct-20 Tue
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 74.0
| 74.0
| ### |
2015-Oct-19 Mon
| 4.57
| 4.57
| 4.55
| 4.55
|
|
| 35.6
| 35.6
| 0.3 |
2015-Oct-16 Fri
| ###
| ###
| 4.56
| 4.57
| 2,256
| 5,143
| ###
| ###
| ### |
2015-Oct-15 Thu
| 4.58
| 4.58
| 4.56
| 4.56
|
|
| 25.8
| 25.8
| 0.3 |
2015-Oct-14 Wed
| ###
| ###
| 4.58
| 4.58
| 13,129
| ###
| 18.7
| 18.7
| 0.3 |
2015-Oct-13 Tue
| ###
| ###
| ###
| ###
| 1,855
| 0
| ###
| ###
| 0.0 |
2015-Oct-12 Mon
| 4.58
| 4.58
| 4.58
| 4.58
| 4
| ###
| ###
| ###
| 0.3 |
2015-Oct-09 Fri
| ###
| ###
| 4.58
| 4.58
| 20,925
| ###
| ###
| ###
| 0.3 |
2015-Oct-08 Thu
| ###
| ###
| ###
| ###
| 7,874
| 0
| 34.0
| 34.0
| 0.0 |
2015-Oct-07 Wed
| ###
| ###
| ###
| ###
| 4,556
| 0
| 74.6
| 74.6
| 0.0 |
2015-Oct-06 Tue
| 4.79
| 4.79
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2015-Oct-05 Mon
| 4.8
| 4.8
| 4.7
| 4.8
| 11,941
| ###
| 60.2
| 60.2
| 0.3 |
2015-Oct-02 Fri
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 69.0
| 69.0
| 0.3 |
2015-Oct-01 Thu
| 4.8
| 4.8
| 4.77
| 4.8
| 15,940
| 76,272
| 64.1
| 64.1
| 0.3 |
2015-Sep-30 Wed
| 4.77
| 4.8
| 4.77
| 4.8
| 5,557
| ###
| ###
| ###
| 0.3 |
2015-Sep-29 Tue
| ###
| 4.72
| ###
| 4.72
| 8,247
| ###
| 92.0
| 92.0
| 0.3 |
2015-Sep-28 Mon
| ###
| ###
| 4.59
| ###
| 19,456
| 44,651
| ###
| ###
| 0.0 |
2015-Sep-25 Fri
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 72.8
| 72.8
| ### |
2015-Sep-24 Thu
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2015-Sep-23 Wed
| ###
| ###
| 4.4
| 4.4
| 11,870
| ###
| 7.7
| 7.7
| 0.3 |
2015-Sep-22 Tue
| 4.55
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-21 Mon
| ###
| ###
| 4.55
| 4.55
| 755
| ###
| 25.5
| 25.5
| 0.3 |
2015-Sep-18 Fri
| 4.44
| ###
| 4.44
| ###
| 6,353
| ###
| 89.2
| 89.2
| 0.0 |
2015-Sep-17 Thu
| ###
| 4.42
| ###
| 4.4
| 34,656
| 76,589
| ###
| ###
| 0.3 |
2015-Sep-16 Wed
| ###
| ###
| ###
| ###
| 24,621
| 0
| 71.1
| 71.1
| 0.0 |
2015-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2015-Sep-14 Mon
| 4.2
| 4.2
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2015-Sep-11 Fri
| 4.25
| 4.25
| ###
| 4.2
| 16,070
| 34,148
| ###
| ###
| ### |
2015-Sep-10 Thu
| 4.28
| 4.29
| 4.28
| 4.29
| 19,177
| 82,173
| ###
| ###
| ### |
2015-Sep-09 Wed
| ###
| 4.29
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
2015-Sep-08 Tue
| 4.2
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-07 Mon
| ###
| ###
| ###
| ###
| 14,723
| 0
| ###
| ###
| 0.0 |
2015-Sep-04 Fri
| 4.25
| 4.25
| ###
| 4.2
|
|
| 23.4
| 23.4
| ### |
2015-Sep-03 Thu
| 4.49
| 4.49
| 4.26
| 4.26
| 26,850
| ###
| 8.3
| 8.3
| 0.3 |
2015-Sep-02 Wed
| ###
| 4.72
| ###
| 4.71
| 32,153
| 75,881
| 84.4
| 84.4
| ### |
2015-Sep-01 Tue
| 4.89
| 4.89
| 4.89
| 4.89
|
|
| ###
| ###
| ### |
2015-Aug-31 Mon
| ###
| ###
| 4.75
| 4.89
|
|
| 36.1
| 36.1
| ### |
2015-Aug-28 Fri
| 4.79
| ###
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2015-Aug-27 Thu
| 4.57
| 4.7
| 4.54
| 4.7
| 36,350
| ###
| 81.9
| 81.9
| 0.3 |
2015-Aug-26 Wed
| ###
| ###
| ###
| 4.57
| 42,384
| 0
| 90.4
| 90.4
| ### |
2015-Aug-25 Tue
| ###
| ###
| ###
| ###
| 20,325
| 0
| ###
| ###
| 0.0 |
2015-Aug-24 Mon
| 4.22
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| 4.23
| 4.29
| 4.22
| 4.25
|
|
| 74.5
| 74.5
| ### |
2015-Aug-20 Thu
| ###
| 4.26
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2015-Aug-19 Wed
| 4
| ###
| 4
| 4
| 65,175
| 130,350
| ###
| ###
| 0.3 |
2015-Aug-18 Tue
| ###
| 4.2
| 4
| 4
| 59,174
| ###
| 18.1
| 18.1
| 0.3 |
2015-Aug-17 Mon
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2015-Aug-14 Fri
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2015-Aug-13 Thu
| ###
| ###
| 4
| 4
|
|
| 32.2
| 32.2
| 0.3 |
2015-Aug-12 Wed
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2015-Aug-11 Tue
| ###
| ###
| ###
| ###
| 8
| 0
| 75.7
| 75.7
| 0.0 |
2015-Aug-10 Mon
| 4
| 4
| 4
| 4
| 8
| ###
| ###
| ###
| 0.3 |
2015-Aug-07 Fri
| 4
| ###
| 4
| 4
| 3,982
| ###
| 79.1
| 79.1
| 0.3 |
2015-Aug-06 Thu
| ###
| ###
| ###
| ###
| 1,847
| 0
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| ###
| ###
| ###
| ###
| 22,820
| 0
| 71.7
| 71.7
| 0.0 |
2015-Aug-04 Tue
| ###
| 4.2
| ###
| ###
| 8,287
| ###
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2015-Jul-31 Fri
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2015-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2015-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-28 Tue
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2015-Jul-27 Mon
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2015-Jul-24 Fri
| 3.87
| 4
| 3.87
| 4
|
|
| ###
| ###
| 0.3 |
2015-Jul-23 Thu
| ###
| ###
| ###
| ###
| 7,773
| 0
| ###
| ###
| 0.0 |
2015-Jul-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-20 Mon
| 3.86
| 3.86
| 3.86
| 3.86
|
|
| 69.8
| 69.8
| 0.3 |
2015-Jul-17 Fri
| ###
| ###
| 3.85
| 3.88
|
|
| 19.0
| 19.0
| 0.3 |
2015-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2015-Jul-15 Wed
| 3.78
| 3.78
| 3.78
| 3.78
| 0
|
|
|
| 0.3 |
2015-Jul-14 Tue
| 3.78
| 3.78
| 3.78
| 3.78
| 0
|
|
|
| 0.3 |
2015-Jul-13 Mon
| 3.8
| 3.8
| 3.78
| 3.78
|
|
| 28.4
| 28.4
| 0.3 |
2015-Jul-10 Fri
| 3.78
| 3.78
| 3.78
| 3.78
| 0
|
|
|
| 0.3 |
2015-Jul-09 Thu
| 3.85
| 3.85
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2015-Jul-08 Wed
| 3.8
| 3.8
| 3.8
| 3.8
| 0
|
|
|
| ### |
2015-Jul-07 Tue
| 3.8
| 3.8
| 3.8
| 3.8
| 0
|
|
|
| ### |
2015-Jul-06 Mon
| 3.86
| 3.86
| 3.8
| 3.8
|
|
| 21.7
| 21.7
| ### |
2015-Jul-03 Fri
| ###
| ###
| 3.85
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2015-Jul-02 Thu
| 3.81
| 3.81
| 3.81
| 3.81
| 0
|
|
|
| 0.3 |
2015-Jul-01 Wed
| 3.81
| 3.81
| 3.81
| 3.81
| 0
|
|
|
| 0.3 |
2015-Jun-30 Tue
| 3.79
| 3.82
| 3.79
| 3.81
|
|
| 63.9
| 63.9
| 0.3 |
2015-Jun-29 Mon
| 3.78
| 3.79
| 3.78
| 3.79
|
|
| 84.2
| 84.2
| ### |
2015-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2015-Jun-25 Thu
| ###
| ###
| ###
| ###
| 1,250
| 0
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| 3.8
| 3.8
| 3.8
| 3.8
| 0
|
|
|
| ### |
2015-Jun-23 Tue
| 3.81
| 3.81
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2015-Jun-22 Mon
| 3.77
| 3.79
| 3.77
| 3.79
|
|
| 78.7
| 78.7
| ### |
2015-Jun-19 Fri
| 3.76
| 3.77
| 3.76
| 3.77
| 2,888
| 10,873
| 68.7
| 68.7
| ### |
2015-Jun-18 Thu
| 3.75
| 3.75
| 3.75
| 3.75
| 7
| 26
| 79.6
| 79.6
| 0.3 |
2015-Jun-17 Wed
| 3.75
| 3.75
| 3.75
| 3.75
| 7
| 26
| 68.4
| 68.4
| 0.3 |
2015-Jun-16 Tue
| 3.79
| 3.79
| 3.75
| 3.75
|
|
| 24.6
| 24.6
| 0.3 |
2015-Jun-15 Mon
| 3.77
| 3.77
| 3.77
| 3.77
| 7
| 26
| 75.0
| 75.0
| ### |
2015-Jun-12 Fri
| 3.85
| ###
| 3.85
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2015-Jun-11 Thu
| 3.75
| 3.75
| 3.75
| 3.75
| 14,075
| 52,781
| ###
| ###
| 0.3 |
2015-Jun-10 Wed
| 3.79
| 3.85
| 3.75
| 3.75
| 13,254
| ###
| 23.8
| 23.8
| 0.3 |
2015-Jun-09 Tue
| 3.8
| 3.8
| 3.8
| 3.8
| 4,244
| 16,127
| 75.9
| 75.9
| ### |
2015-Jun-05 Fri
| 3.79
| 3.79
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2015-Jun-04 Thu
| 3.8
| 3.8
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2015-Jun-03 Wed
| 3.8
| 3.83
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2015-Jun-02 Tue
| 3.8
| 3.85
| 3.8
| 3.8
|
|
| 82.1
| 82.1
| ### |
2015-Jun-01 Mon
| 3.85
| 3.85
| 3.79
| 3.79
| 22,547
| 86,129
| ###
| ###
| ### |
2015-May-29 Fri
| 3.8
| 3.85
| 3.78
| 3.85
| 23,854
| ###
| 79.1
| 79.1
| 0.3 |
2015-May-28 Thu
| 3.78
| 3.78
| 3.77
| 3.78
| 5,675
| 21,423
| 75.9
| 75.9
| 0.3 |
2015-May-27 Wed
| 3.76
| 3.76
| 3.76
| 3.76
|
|
| 72.8
| 72.8
| 0.3 |
2015-May-26 Tue
| 3.74
| 3.76
| 3.74
| 3.76
| 983
| 3,686
| ###
| ###
| 0.3 |
2015-May-25 Mon
| 3.74
| 3.74
| 3.71
| 3.74
|
|
| ###
| ###
| 0.3 |
2015-May-22 Fri
| 3.75
| 3.75
| 3.7
| 3.7
| 6,586
| ###
| ###
| ###
| 0.3 |
2015-May-21 Thu
| 3.81
| 3.82
| 3.75
| 3.75
| 10,923
| 41,343
| 17.3
| 17.3
| 0.3 |
2015-May-20 Wed
| 3.84
| 3.84
| 3.8
| 3.8
|
|
| 23.1
| 23.1
| ### |
2015-May-19 Tue
| 3.82
| 3.85
| 3.82
| 3.83
|
|
| ###
| ###
| ### |
2015-May-18 Mon
| 3.85
| 3.85
| 3.82
| 3.82
| 8,875
| ###
| 30.9
| 30.9
| 0.3 |
2015-May-15 Fri
| 3.82
| 3.82
| 3.82
| 3.82
|
|
| 71.5
| 71.5
| 0.3 |
2015-May-14 Thu
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2015-May-13 Wed
| 3.85
| 3.85
| 3.85
| 3.85
| 2,550
| ###
| ###
| ###
| 0.3 |
2015-May-12 Tue
| 3.88
| 3.88
| 3.88
| 3.88
| 0
|
|
|
| 0.3 |
2015-May-11 Mon
| 3.89
| 3.89
| 3.73
| 3.88
| 4,953
| 18,870
| ###
| ###
| 0.3 |
2015-May-08 Fri
| 3.89
| 3.89
| 3.89
| 3.89
|
|
| 69.3
| 69.3
| 0.3 |
2015-May-07 Thu
| 3.89
| 3.89
| 3.89
| 3.89
| 0
|
|
|
| 0.3 |
2015-May-06 Wed
| 3.88
| ###
| 3.88
| 3.89
| 5,158
| ###
| 78.8
| 78.8
| 0.3 |
2015-May-05 Tue
| 3.89
| ###
| 3.88
| 3.88
| 4,672
| ###
| 38.0
| 38.0
| 0.3 |
2015-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2015-May-01 Fri
| ###
| ###
| 3.89
| 3.89
|
|
| 24.5
| 24.5
| 0.3 |
2015-Apr-30 Thu
| 3.88
| ###
| 3.88
| 3.88
| 10,152
| ###
| 68.7
| 68.7
| 0.3 |
2015-Apr-29 Wed
| 3.88
| 3.88
| 3.88
| 3.88
| 2,257
| 8,757
| 80.0
| 80.0
| 0.3 |
2015-Apr-28 Tue
| 3.77
| 3.88
| 3.76
| 3.88
| 2,120
| ###
| ###
| ###
| 0.3 |
2015-Apr-27 Mon
| 3.76
| 3.76
| 3.76
| 3.76
| 321
| ###
| 67.6
| 67.6
| 0.3 |
2015-Apr-24 Fri
| 3.83
| 3.84
| 3.83
| 3.84
|
|
| 65.8
| 65.8
| 0.3 |
2015-Apr-23 Thu
| ###
| ###
| 3.88
| 3.88
|
|
| 27.8
| 27.8
| 0.3 |
2015-Apr-22 Wed
| 3.71
| 3.75
| 3.71
| 3.72
|
|
| 73.6
| 73.6
| 0.3 |
2015-Apr-21 Tue
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2015-Apr-20 Mon
| ###
| 3.7
| ###
| 3.7
|
|
| 76.9
| 76.9
| 0.3 |
2015-Apr-17 Fri
| 3.72
| 3.72
| 3.7
| 3.7
| 3,055
| ###
| ###
| ###
| 0.3 |
2015-Apr-16 Thu
| 3.72
| 3.72
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
2015-Apr-15 Wed
| 3.72
| 3.73
| 3.72
| 3.72
| 16,523
| 61,548
| ###
| ###
| 0.3 |
2015-Apr-14 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 357
| 1,320
| 70.1
| 70.1
| 0.3 |
2015-Apr-13 Mon
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-08 Wed
| ###
| 3.7
| ###
| 3.7
| 4,955
| ###
| ###
| ###
| 0.3 |
2015-Apr-07 Tue
| ###
| ###
| 3.54
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2015-Apr-02 Thu
| ###
| ###
| 3.51
| 3.51
|
|
| 12.8
| 12.8
| ### |
2015-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2015-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-27 Fri
| ###
| ###
| ###
| ###
| 5,227
| 0
| 18.7
| 18.7
| 0.0 |
2015-Mar-26 Thu
| ###
| ###
| ###
| ###
| 673
| 0
| 73.5
| 73.5
| 0.0 |
2015-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2015-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2015-Mar-23 Mon
| 3.7
| 3.7
| 3.7
| 3.7
| 275
| ###
| ###
| ###
| 0.3 |
2015-Mar-20 Fri
| ###
| 3.79
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2015-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2015-Mar-18 Wed
| 3.79
| 3.79
| 3.79
| 3.79
| 0
|
|
|
| ### |
2015-Mar-17 Tue
| ###
| 3.79
| ###
| 3.79
|
|
| ###
| ###
| ### |
2015-Mar-16 Mon
| 3.59
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-13 Fri
| 3.59
| ###
| 3.59
| ###
| 6,171
| 11,076
| 72.2
| 72.2
| 0.0 |
2015-Mar-12 Thu
| 3.59
| 3.59
| 3.59
| 3.59
|
|
| 64.4
| 64.4
| ### |
2015-Mar-11 Wed
| 3.5
| 3.59
| 3.5
| 3.59
| 2,075
| 7,355
| 87.6
| 87.6
| ### |
2015-Mar-10 Tue
| 3.5
| 3.59
| 3.5
| 3.59
|
|
| 90.5
| 90.5
| ### |
2015-Mar-09 Mon
| ###
| ###
| 3.59
| 3.59
|
|
| 38.2
| 38.2
| ### |
2015-Mar-06 Fri
| 3.53
| 3.53
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2015-Mar-05 Thu
| ###
| ###
| 3.5
| 3.5
| 9,776
| ###
| 11.4
| 11.4
| 0.3 |
2015-Mar-04 Wed
| 3.75
| 3.75
| 3.75
| 3.75
| 0
|
|
|
| 0.3 |
2015-Mar-03 Tue
| 3.78
| 3.78
| ###
| 3.75
| 21,957
| ###
| ###
| ###
| 0.3 |
2015-Mar-02 Mon
| ###
| 3.79
| ###
| 3.78
|
|
| ###
| ###
| 0.3 |
2015-Feb-27 Fri
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2015-Feb-26 Thu
| ###
| 3.7
| 3.59
| 3.59
|
|
| 30.8
| 30.8
| ### |
2015-Feb-25 Wed
| 3.55
| ###
| 3.55
| 3.59
| 14,055
| 24,947
| ###
| ###
| ### |
2015-Feb-24 Tue
| 3.55
| 3.56
| 3.55
| 3.55
|
|
| 72.1
| 72.1
| ### |
2015-Feb-23 Mon
| 3.52
| 3.52
| 3.5
| 3.5
| 130,142
| ###
| ###
| ###
| 0.3 |
2015-Feb-20 Fri
| 3.51
| 3.51
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2015-Feb-19 Thu
| 3.75
| 3.79
| 3.45
| 3.45
| 21,155
| 76,581
| ###
| ###
| ### |
2015-Feb-18 Wed
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2015-Feb-17 Tue
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 73.7
| 73.7
| 0.2 |
2015-Feb-16 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| 86.4
| 86.4
| 0.2 |
2015-Feb-13 Fri
| ###
| ###
| ###
| ###
| 1,550
| 0
| 62.2
| 62.2
| 0.0 |
2015-Feb-12 Thu
| 3.25
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| 3.4
| 3.4
| 3.25
| 3.25
|
|
| 6.5
| 6.5
| 0.2 |
2015-Feb-10 Tue
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 72.8
| 72.8
| 0.2 |
2015-Feb-09 Mon
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2015-Feb-06 Fri
| 3.28
| 3.28
| 3.26
| 3.26
|
|
| 25.3
| 25.3
| 0.2 |
2015-Feb-05 Thu
| ###
| ###
| 3.26
| 3.26
|
|
| 17.0
| 17.0
| 0.2 |
2015-Feb-04 Wed
| ###
| ###
| 3.27
| 3.27
| 2,140
| ###
| 17.0
| 17.0
| ### |
2015-Feb-03 Tue
| 3.45
| 3.45
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2015-Feb-02 Mon
| 3.41
| 3.41
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2015-Jan-30 Fri
| 3.41
| 3.49
| 3.41
| 3.41
| 5,885
| ###
| 71.0
| 71.0
| ### |
2015-Jan-29 Thu
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2015-Jan-28 Wed
| 3.45
| 3.45
| 3.45
| 3.45
| 2,579
| ###
| ###
| ###
| ### |
2015-Jan-27 Tue
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2015-Jan-23 Fri
| 3.45
| 3.45
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2015-Jan-22 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 72.5
| 72.5
| 0.2 |
2015-Jan-21 Wed
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 66.8
| 66.8
| ### |
2015-Jan-20 Tue
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2015-Jan-19 Mon
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2015-Jan-16 Fri
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 72.7
| 72.7
| ### |
2015-Jan-15 Thu
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2015-Jan-14 Wed
| 3.45
| 3.45
| 3.45
| 3.45
| 7,370
| 25,426
| ###
| ###
| ### |
2015-Jan-13 Tue
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2015-Jan-12 Mon
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| 85.2
| 85.2
| ### |
2015-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-08 Thu
| 3.26
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-07 Wed
| 3.26
| 3.26
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2015-Jan-06 Tue
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| 19.3
| 19.3
| 0.2 |
2015-Jan-05 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2015-Jan-02 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2014-Dec-31 Wed
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 69.2
| 69.2
| 0.2 |
2014-Dec-30 Tue
| 3.26
| 3.26
| 3.26
| 3.26
|
|
| 78.4
| 78.4
| 0.2 |
2014-Dec-29 Mon
| 3.26
| 3.26
| 3.26
| 3.26
| 0
|
|
|
| 0.2 |
2014-Dec-24 Wed
| 3.26
| 3.26
| 3.26
| 3.26
| 0
|
|
|
| 0.2 |
2014-Dec-23 Tue
| 3.26
| 3.26
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2014-Dec-22 Mon
| 3.26
| 3.26
| 3.26
| 3.26
| 0
|
|
|
| 0.2 |
2014-Dec-19 Fri
| 3.26
| 3.26
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2014-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2014-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| ###
| ###
| 22,870
| 0
| 73.6
| 73.6
| 0.0 |
2014-Dec-12 Fri
| ###
| ###
| ###
| ###
| 33,775
| 0
| 20.9
| 20.9
| 0.0 |
2014-Dec-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
|