End of day Prices (full format), 600 Days for (WSA) WESTERN AREAS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Feb-07 Fri
| 2.56
| 2.57
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2020-Feb-06 Thu
| 2.57
| ###
| ###
| 2.56
|
|
| 31.0
| 31.0
| 0.2 |
2020-Feb-05 Wed
| 2.53
| 2.58
| 2.52
| 2.53
| 4,704,126
| 11,995,521
| 66.6
| 66.6
| ### |
2020-Feb-04 Tue
| 2.5
| 2.54
| 2.5
| 2.52
| 4,188,841
| 10,555,879
| 72.8
| 72.8
| ### |
2020-Feb-03 Mon
| 2.53
| 2.545
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2020-Jan-31 Fri
| 2.57
| ###
| ###
| 2.57
|
|
| ###
| ###
| ### |
2020-Jan-30 Thu
| ###
| ###
| 2.55
| 2.55
| 2,578,724
| 3,287,873
| 11.4
| 11.4
| 0.2 |
2020-Jan-29 Wed
| ###
| 2.71
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| 2.58
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2020-Jan-24 Fri
| 2.8
| 2.82
| ###
| 2.74
| 2,644,776
| ###
| ###
| ###
| 0.2 |
2020-Jan-23 Thu
| 2.85
| 2.87
| 2.8
| 2.81
|
|
| 25.4
| 25.4
| ### |
2020-Jan-22 Wed
| 2.85
| ###
| 2.84
| 2.86
|
|
| ###
| ###
| 0.2 |
2020-Jan-21 Tue
| 2.87
| 2.88
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2020-Jan-20 Mon
| 2.86
| ###
| 2.85
| 2.86
|
|
| 73.0
| 73.0
| 0.2 |
2020-Jan-17 Fri
| 2.85
| ###
| 2.85
| 2.85
| 1,748,248
| 2,491,253
| ###
| ###
| ### |
2020-Jan-16 Thu
| 2.86
| 2.89
| 2.845
| 2.86
|
|
| 68.0
| 68.0
| 0.2 |
2020-Jan-15 Wed
| ###
| ###
| 2.81
| 2.83
|
|
| 9.1
| 9.1
| 0.2 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
| 2,202,058
| 0
| 64.6
| 64.6
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
| 1,432,589
| 0
| 71.0
| 71.0
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| 2.925
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
| 2,816,588
| 0
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
| 4,072,143
| 0
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
| 2,422,754
| 0
| 24.6
| 24.6
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-30 Mon
| ###
| ###
| 3.045
| ###
| 1,209,083
| 1,840,828
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| ###
| ###
| ###
| ###
| 1,609,925
| 0
| 80.7
| 80.7
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
| 1,293,183
| 0
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| 3.025
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
| 2,738,044
| 0
| ###
| ###
| 0.0 |
2019-Dec-18 Wed
| ###
| ###
| ###
| ###
| 3,242,042
| 0
| ###
| ###
| 0.0 |
2019-Dec-17 Tue
| ###
| 3.21
| ###
| ###
| 2,837,286
| 4,553,844
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| 3.085
| ###
| 3,180,889
| 4,906,521
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
| 3,357,559
| 0
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| ###
| 3
| 3,519,651
| 0
| 76.2
| 76.2
| 0.2 |
2019-Dec-11 Wed
| 2.87
| ###
| 2.85
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2019-Dec-10 Tue
| 2.85
| ###
| 2.84
| 2.87
| 1,720,752
| ###
| 81.7
| 81.7
| ### |
2019-Dec-09 Mon
| 2.89
| ###
| 2.82
| 2.84
| 2,806,840
| 3,957,644
| ###
| ###
| 0.2 |
2019-Dec-06 Fri
| 2.74
| 2.84
| 2.74
| 2.79
| 3,344,659
| ###
| ###
| ###
| ### |
2019-Dec-05 Thu
| 2.75
| 2.79
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2019-Dec-04 Wed
| 2.78
| 2.79
| 2.685
| 2.71
|
|
| 16.9
| 16.9
| ### |
2019-Dec-03 Tue
| 2.79
| 2.87
| 2.76
| 2.83
| 2,938,341
| 8,271,429
| 87.0
| 87.0
| 0.2 |
2019-Dec-02 Mon
| 2.78
| 2.86
| 2.75
| 2.82
| 2,639,086
| ###
| 85.9
| 85.9
| ### |
2019-Nov-29 Fri
| 2.87
| ###
| 2.78
| 2.78
| 2,384,970
| ###
| ###
| ###
| 0.2 |
2019-Nov-28 Thu
| ###
| ###
| 2.885
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| 2.84
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
| 1,798,620
| 0
| 26.9
| 26.9
| 0.0 |
2019-Nov-22 Fri
| 2.87
| ###
| 2.87
| ###
| 2,375,976
| 3,409,525
| 85.6
| 85.6
| 0.0 |
2019-Nov-21 Thu
| 2.81
| 2.86
| 2.79
| 2.84
| 4,727,345
| 13,354,749
| 82.1
| 82.1
| 0.2 |
2019-Nov-20 Wed
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
| 2,838,977
| 0
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| 2.925
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| 2.89
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2019-Nov-13 Wed
| ###
| 3
| ###
| ###
|
|
| 43.2
| 43.2
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
| 2,746,484
| 0
| 33.0
| 33.0
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
| 2,635,170
| 0
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| ###
| ###
| 3,112,347
| 0
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
| 3,083,971
| 0
| 66.2
| 66.2
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| 3.025
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| ###
| 3.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| ###
| ###
| 5,424,786
| 0
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| ###
| 3.21
| 3,720,871
| 0
| 13.8
| 13.8
| ### |
2019-Oct-30 Wed
| ###
| ###
| 3.27
| 3.28
| 3,782,327
| ###
| ###
| ###
| 0.2 |
2019-Oct-29 Tue
| ###
| 3.475
| ###
| 3.41
|
|
| 78.0
| 78.0
| ### |
2019-Oct-28 Mon
| 3.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| ###
| 3.42
| ###
| ###
| 4,224,772
| ###
| 69.4
| 69.4
| 0.0 |
2019-Oct-24 Thu
| ###
| 3.4
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| ###
| 3.25
| 4,400,277
| 0
| 87.5
| 87.5
| 0.2 |
2019-Oct-22 Tue
| ###
| ###
| ###
| ###
| 4,762,079
| 0
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| ###
| ###
| ###
| ###
| 3,487,451
| 0
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
| 4,769,722
| 0
| 73.4
| 73.4
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| 3
| ###
| 5,760,070
| ###
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
| 2,424,455
| 0
| 80.2
| 80.2
| 0.0 |
2019-Oct-11 Fri
| ###
| 3.26
| ###
| ###
| 5,728,054
| 9,336,728
| 10.7
| 10.7
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
| 2,915,655
| 0
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| ###
| 3.185
| 3.085
| ###
| 2,435,578
| ###
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
| 1,639,442
| 0
| 75.1
| 75.1
| 0.0 |
2019-Oct-04 Fri
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
| 3,888,928
| 0
| 82.7
| 82.7
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| ###
| ###
| 4,020,785
| 0
| 10.8
| 10.8
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
| 2,213,742
| 0
| 90.1
| 90.1
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
| 3,540,584
| 0
| 79.1
| 79.1
| 0.0 |
2019-Sep-26 Thu
| ###
| 3.2
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| ###
| ###
| 2,617,623
| 0
| 16.0
| 16.0
| 0.0 |
2019-Sep-24 Tue
| ###
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
| 2,710,222
| 0
| 68.3
| 68.3
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2019-Sep-19 Thu
| ###
| 3.21
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2019-Sep-17 Tue
| 3.2
| 3.23
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2019-Sep-16 Mon
| 3.21
| ###
| 3.2
| 3.26
| 4,550,043
| ###
| ###
| ###
| 0.2 |
2019-Sep-13 Fri
| 3.26
| ###
| 3.21
| 3.23
| 4,003,648
| 6,425,855
| ###
| ###
| ### |
2019-Sep-12 Thu
| 3.26
| ###
| 3.21
| 3.29
| 4,376,124
| 7,023,679
| 78.2
| 78.2
| ### |
2019-Sep-11 Wed
| 3.28
| ###
| 3.24
| 3.25
| 4,988,058
| 8,080,653
| 22.3
| 22.3
| 0.2 |
2019-Sep-10 Tue
| 3.27
| 3.29
| 3.21
| 3.27
|
|
| ###
| ###
| ### |
2019-Sep-09 Mon
| ###
| 3.25
| ###
| 3.2
| 4,642,025
| ###
| 89.5
| 89.5
| 0.2 |
2019-Sep-06 Fri
| ###
| ###
| ###
| ###
| 3,870,578
| 0
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| ###
| 3.22
| ###
| ###
| 7,103,375
| ###
| 68.6
| 68.6
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
| 8,470,683
| 0
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| ###
| 2.83
| 14,240,283
| 0
| 15.3
| 15.3
| 0.2 |
2019-Aug-30 Fri
| 2.49
| 2.53
| 2.46
| 2.48
| 2,935,054
| 7,322,959
| 29.7
| 29.7
| 0.2 |
2019-Aug-29 Thu
| 2.47
| 2.5
| 2.375
| 2.4
| 3,181,945
| ###
| ###
| ###
| ### |
2019-Aug-28 Wed
| ###
| 2.445
| ###
| 2.43
|
|
| 85.9
| 85.9
| ### |
2019-Aug-27 Tue
| ###
| ###
| ###
| ###
| 1,659,179
| 0
| 79.5
| 79.5
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| 2.5
| ###
| 2.43
| 2.44
|
|
| 15.1
| 15.1
| 0.2 |
2019-Aug-21 Wed
| 2.48
| ###
| 2.48
| 2.5
| 5,131,042
| ###
| ###
| ###
| 0.2 |
2019-Aug-20 Tue
| 2.48
| 2.51
| 2.42
| 2.49
| 1,946,626
| ###
| ###
| ###
| 0.2 |
2019-Aug-19 Mon
| 2.47
| 2.52
| 2.45
| 2.47
|
|
| 68.4
| 68.4
| ### |
2019-Aug-16 Fri
| 2.4
| 2.56
| 2.4
| 2.49
| 5,870,920
| 14,559,881
| ###
| ###
| 0.2 |
2019-Aug-15 Thu
| ###
| ###
| ###
| ###
| 1,667,582
| 0
| 42.9
| 42.9
| 0.0 |
2019-Aug-14 Wed
| 2.46
| 2.49
| 2.41
| 2.43
|
|
| 22.6
| 22.6
| ### |
2019-Aug-13 Tue
| 2.47
| 2.52
| 2.42
| 2.44
|
|
| 26.5
| 26.5
| 0.2 |
2019-Aug-12 Mon
| 2.48
| 2.52
| 2.4
| 2.46
| 4,489,175
| 11,043,370
| 29.0
| 29.0
| 0.2 |
2019-Aug-09 Fri
| 2.46
| 2.55
| 2.45
| 2.52
|
|
| ###
| ###
| ### |
2019-Aug-08 Thu
| 2.23
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2019-Aug-07 Wed
| ###
| 2.25
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2019-Aug-06 Tue
| ###
| ###
| ###
| ###
| 4,483,373
| 0
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| 2.23
| 2.24
| ###
| ###
| 3,518,340
| 3,940,540
| 22.0
| 22.0
| 0.0 |
2019-Aug-02 Fri
| ###
| 2.24
| 2.175
| 2.22
|
|
| 84.3
| 84.3
| 0.2 |
2019-Aug-01 Thu
| 2.22
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| 2.29
| ###
| 2.2
| 2.2
| 4,197,775
| 4,617,552
| 12.7
| 12.7
| 0.2 |
2019-Jul-30 Tue
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| 2.29
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| 2.26
| ###
| 2,739,620
| 3,095,770
| 32.2
| 32.2
| 0.0 |
2019-Jul-25 Thu
| 2.42
| 2.425
| ###
| 2.41
| 2,993,872
| ###
| 30.7
| 30.7
| 0.2 |
2019-Jul-24 Wed
| ###
| 2.41
| ###
| ###
| 2,015,550
| ###
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
| 2,632,584
| 0
| ###
| ###
| 0.0 |
2019-Jul-22 Mon
| 2.4
| 2.47
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2019-Jul-19 Fri
| 2.43
| 2.455
| ###
| 2.44
|
|
| 63.1
| 63.1
| 0.2 |
2019-Jul-18 Thu
| 2.25
| ###
| 2.155
| ###
| 8,592,584
| ###
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| 2.25
| ###
| 2.25
| 4,880,123
| ###
| 95.6
| 95.6
| ### |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
| 2,027,486
| 0
| 12.9
| 12.9
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| ###
| ###
| 2,336,142
| 0
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-05 Fri
| 1.955
| ###
| ###
| ###
| 3,234,550
| 0
| 89.9
| 89.9
| 0.0 |
2019-Jul-04 Thu
| 1.955
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| ###
| 1.945
| 1,461,340
| 0
| 17.7
| 17.7
| 0.1 |
2019-Jul-02 Tue
| 2
| ###
| 1.975
| 1.985
|
|
| 25.6
| 25.6
| ### |
2019-Jul-01 Mon
| ###
| ###
| 1.982
| 1.985
|
|
| ###
| ###
| ### |
2019-Jun-28 Fri
| ###
| ###
| ###
| ###
| 3,405,677
| 0
| 16.5
| 16.5
| 0.0 |
2019-Jun-27 Thu
| 2
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| 1.985
| 1.985
|
|
| ###
| ###
| ### |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
| 1,204,353
| 0
| 27.2
| 27.2
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| 1.985
| ###
| 2,506,748
| 2,487,947
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| ###
| ###
| 3,879,254
| 0
| 20.5
| 20.5
| 0.0 |
2019-Jun-18 Tue
| ###
| ###
| 2
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2019-Jun-17 Mon
| ###
| ###
| 1.987
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| 2.075
| ###
| 1,814,947
| ###
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
| 969,421
| 0
| 30.4
| 30.4
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
| 1,301,255
| 0
| 33.0
| 33.0
| 0.0 |
2019-May-31 Fri
| 2.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-30 Thu
| 2.22
| 2.23
| 2.185
| ###
| 1,268,258
| 2,799,679
| ###
| ###
| 0.0 |
2019-May-29 Wed
| 2.25
| 2.28
| 2.21
| 2.21
| 1,241,640
| 2,787,481
| 19.0
| 19.0
| 0.2 |
2019-May-28 Tue
| 2.23
| ###
| 2.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| 2.24
| 2.27
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2019-May-24 Fri
| 2.23
| ###
| ###
| ###
| 910,882
| 0
| 14.2
| 14.2
| 0.0 |
2019-May-23 Thu
| 2.25
| 2.27
| 2.22
| 2.24
|
|
| 29.3
| 29.3
| ### |
2019-May-22 Wed
| 2.23
| 2.28
| 2.23
| 2.27
| 975,587
| 2,199,948
| ###
| ###
| 0.2 |
2019-May-21 Tue
| ###
| 2.26
| ###
| 2.23
| 670,724
| ###
| ###
| ###
| ### |
2019-May-20 Mon
| 2.24
| 2.25
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2019-May-17 Fri
| 2.25
| ###
| 2.24
| 2.27
| 1,760,620
| ###
| 77.1
| 77.1
| 0.2 |
2019-May-16 Thu
| ###
| 2.23
| ###
| 2.22
| 1,432,253
| ###
| 83.3
| 83.3
| 0.2 |
2019-May-15 Wed
| ###
| 2.21
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2019-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-13 Mon
| ###
| 2.175
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2019-May-10 Fri
| ###
| 2.2
| ###
| ###
| 2,081,620
| 2,289,782
| 27.5
| 27.5
| 0.0 |
2019-May-09 Thu
| ###
| ###
| ###
| ###
| 1,363,676
| 0
| ###
| ###
| 0.0 |
2019-May-08 Wed
| ###
| ###
| ###
| ###
| 2,087,478
| 0
| 88.7
| 88.7
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
| 2,003,083
| 0
| ###
| ###
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
| 2,849,327
| 0
| 13.9
| 13.9
| 0.0 |
2019-May-03 Fri
| 2.2
| 2.255
| ###
| 2.22
| 876,825
| 988,620
| ###
| ###
| 0.2 |
2019-May-02 Thu
| 2.21
| 2.255
| ###
| 2.2
| 3,171,379
| 3,575,729
| ###
| ###
| 0.2 |
2019-May-01 Wed
| 2.26
| 2.27
| ###
| 2.2
| 2,267,481
| ###
| 14.1
| 14.1
| 0.2 |
2019-Apr-30 Tue
| ###
| ###
| 2.225
| 2.26
| 1,508,543
| 1,678,254
| ###
| ###
| ### |
2019-Apr-29 Mon
| ###
| ###
| ###
| ###
| 1,120,176
| 0
| 79.1
| 79.1
| 0.0 |
2019-Apr-26 Fri
| ###
| ###
| ###
| ###
| 1,272,756
| 0
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| 2.27
| ###
| 1,348,479
| 1,530,523
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| ###
| 2.4
| ###
| ###
| 1,371,172
| ###
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| ###
| 2.455
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| 2.285
| ###
| 902,927
| ###
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
| 818,576
| 0
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| 2.355
| ###
| ###
| 860,658
| 1,013,424
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| 2.42
| 2.44
| ###
| ###
| 998,971
| 1,218,744
| 16.6
| 16.6
| 0.0 |
2019-Apr-10 Wed
| 2.45
| 2.47
| 2.41
| 2.43
| 902,657
| 2,202,483
| 26.0
| 26.0
| ### |
2019-Apr-09 Tue
| 2.45
| 2.525
| 2.41
| 2.49
|
|
| 85.6
| 85.6
| 0.2 |
2019-Apr-08 Mon
| ###
| 2.46
| ###
| 2.45
| 2,642,978
| ###
| 93.9
| 93.9
| 0.2 |
2019-Apr-05 Fri
| ###
| ###
| 2.29
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
| 1,050,784
| 0
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| ###
| 2.41
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2019-Apr-01 Mon
| 2.27
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-29 Fri
| 2.2
| 2.285
| ###
| 2.25
|
|
| ###
| ###
| ### |
2019-Mar-28 Thu
| 2.22
| 2.26
| ###
| 2.23
|
|
| 66.9
| 66.9
| ### |
2019-Mar-27 Wed
| ###
| 2.21
| ###
| ###
| 1,269,776
| ###
| 84.9
| 84.9
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
| 5,045,356
| 0
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 2.22
| 2.24
| ###
| ###
| 1,679,575
| 1,881,124
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| 2.25
| 2.28
| 2.24
| 2.26
| 1,079,189
| ###
| ###
| ###
| ### |
2019-Mar-21 Thu
| 2.25
| 2.28
| 2.22
| 2.24
|
|
| 31.8
| 31.8
| ### |
2019-Mar-20 Wed
| ###
| ###
| 2.25
| 2.25
| 1,134,752
| ###
| ###
| ###
| ### |
2019-Mar-19 Tue
| 2.29
| ###
| 2.26
| ###
| 2,066,829
| ###
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| ###
| ###
| 2.26
| 2.29
| 947,271
| ###
| ###
| ###
| ### |
2019-Mar-15 Fri
| ###
| ###
| 2.29
| ###
| 1,408,545
| 1,612,784
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| 2.26
| ###
| 2.26
| ###
| 1,750,526
| ###
| 90.5
| 90.5
| 0.0 |
2019-Mar-13 Wed
| 2.25
| 2.275
| 2.21
| 2.26
|
|
| ###
| ###
| ### |
2019-Mar-12 Tue
| 2.23
| 2.25
| 2.2
| 2.21
| 2,495,820
| ###
| 30.6
| 30.6
| 0.2 |
2019-Mar-11 Mon
| 2.23
| 2.25
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2019-Mar-08 Fri
| 2.26
| ###
| 2.22
| 2.23
|
|
| 22.2
| 22.2
| ### |
2019-Mar-07 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| 2.25
| 2.41
| 2.25
| ###
| 4,048,088
| 9,432,045
| 94.0
| 94.0
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| ###
| 2.21
| 2,460,521
| 0
| 4.8
| 4.8
| 0.2 |
2019-Mar-04 Mon
| 2.27
| ###
| ###
| ###
| 1,845,445
| 0
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| ###
| ###
| 2.27
| 2.27
|
|
| 17.7
| 17.7
| 0.2 |
2019-Feb-28 Thu
| ###
| ###
| 2.28
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| 2.29
| ###
| 904,277
| ###
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| 2.29
| ###
| 2,660,225
| 3,045,957
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| 2.24
| ###
| 1,750,859
| ###
| 21.0
| 21.0
| 0.0 |
2019-Feb-21 Thu
| 2.4
| 2.42
| 2.325
| ###
| 1,523,984
| 3,615,652
| 17.6
| 17.6
| 0.0 |
2019-Feb-20 Wed
| ###
| 2.43
| ###
| ###
| 1,923,576
| 2,337,144
| 74.7
| 74.7
| 0.0 |
2019-Feb-19 Tue
| 2.49
| 2.49
| 2.42
| 2.43
| 1,351,147
| ###
| 17.7
| 17.7
| ### |
2019-Feb-18 Mon
| 2.43
| 2.56
| 2.43
| 2.51
|
|
| ###
| ###
| ### |
2019-Feb-15 Fri
| 2.43
| 2.455
| ###
| 2.44
|
|
| 73.4
| 73.4
| 0.2 |
2019-Feb-14 Thu
| ###
| 2.47
| ###
| 2.42
| 1,761,458
| ###
| 78.6
| 78.6
| 0.2 |
2019-Feb-13 Wed
| ###
| ###
| ###
| ###
| 1,576,877
| 0
| 68.2
| 68.2
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| 2.43
| 2.43
| ###
| ###
| 1,380,676
| 1,677,521
| 14.4
| 14.4
| 0.0 |
2019-Feb-07 Thu
| 2.47
| 2.53
| 2.44
| 2.46
| 1,847,748
| 4,591,653
| 25.7
| 25.7
| 0.2 |
2019-Feb-06 Wed
| 2.48
| 2.53
| 2.43
| 2.45
|
|
| 21.6
| 21.6
| 0.2 |
2019-Feb-05 Tue
| 2.46
| 2.52
| 2.45
| 2.49
| 4,008,183
| ###
| 78.6
| 78.6
| 0.2 |
2019-Feb-04 Mon
| ###
| 2.42
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2019-Feb-01 Fri
| ###
| ###
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2019-Jan-31 Thu
| 2.24
| ###
| 2.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| 2.23
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
| 1,228,321
| 0
| 36.2
| 36.2
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
| 1,352,374
| 0
| 64.6
| 64.6
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| ###
| ###
| ###
| ###
| 1,861,458
| 0
| 74.9
| 74.9
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| 1.875
| 2,379,183
| 0
| 9.9
| 9.9
| ### |
2019-Jan-03 Thu
| ###
| ###
| 1.86
| ###
| 1,796,674
| ###
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
| 1,785,450
| 0
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| 1.952
| 1.985
| 1,484,621
| ###
| ###
| ###
| ### |
2018-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
| 1,486,520
| 0
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| 1.945
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| 2
| ###
| 1.925
| 1.945
| 3,847,255
| 3,702,982
| 11.8
| 11.8
| 0.1 |
2018-Dec-11 Tue
| ###
| 2
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2018-Dec-10 Mon
| ###
| ###
| 1.955
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
| 1,900,379
| 0
| 11.0
| 11.0
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| 2.24
| ###
| 2.23
| ###
| 2,239,624
| 2,497,180
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
| 1,079,378
| 0
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
| 1,278,080
| 0
| 89.9
| 89.9
| 0.0 |
2018-Nov-12 Mon
| 2.27
| ###
| 2.26
| ###
| 1,599,341
| 1,807,255
| 91.1
| 91.1
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
| 1,951,350
| 0
| 14.6
| 14.6
| 0.0 |
2018-Nov-08 Thu
| 2.5
| 2.54
| 2.45
| 2.46
| 1,370,823
| ###
| ###
| ###
| 0.2 |
2018-Nov-07 Wed
| 2.45
| 2.49
| 2.42
| 2.47
|
|
| 73.2
| 73.2
| ### |
2018-Nov-06 Tue
| 2.42
| ###
| ###
| 2.47
| 2,461,486
| 0
| 85.0
| 85.0
| ### |
2018-Nov-05 Mon
| 2.41
| 2.45
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2018-Nov-02 Fri
| ###
| 2.4
| ###
| 2.4
| 1,708,526
| ###
| ###
| ###
| ### |
2018-Nov-01 Thu
| 2.27
| ###
| 2.25
| ###
| 1,566,258
| 1,762,040
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| 2.29
| 2.29
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2018-Oct-30 Tue
| 2.24
| ###
| 2.21
| ###
| 3,092,387
| 3,417,087
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| 2.22
| 2.24
| ###
| 2.24
|
|
| ###
| ###
| ### |
2018-Oct-26 Fri
| 2.29
| 2.29
| 2.2
| 2.23
|
|
| 21.3
| 21.3
| ### |
2018-Oct-25 Thu
| ###
| ###
| 2.24
| 2.27
| 2,487,626
| 2,786,141
| 36.8
| 36.8
| 0.2 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
| 1,386,542
| 0
| 33.2
| 33.2
| 0.0 |
2018-Oct-23 Tue
| 2.41
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| ###
| 2.45
| ###
| 2.41
| 3,314,488
| 4,060,247
| ###
| ###
| 0.2 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
| 1,293,629
| 0
| 26.9
| 26.9
| 0.0 |
2018-Oct-17 Wed
| 2.44
| 2.46
| ###
| 2.4
|
|
| 17.1
| 17.1
| ### |
2018-Oct-16 Tue
| 2.45
| ###
| 2.43
| 2.44
|
|
| 28.5
| 28.5
| 0.2 |
2018-Oct-15 Mon
| 2.47
| 2.5
| 2.44
| 2.47
| 1,311,643
| 3,239,758
| 75.9
| 75.9
| ### |
2018-Oct-12 Fri
| 2.44
| 2.55
| 2.43
| 2.53
|
|
| ###
| ###
| ### |
2018-Oct-11 Thu
| 2.48
| 2.54
| 2.4
| 2.51
| 3,310,727
| ###
| 88.9
| 88.9
| ### |
2018-Oct-10 Wed
| ###
| ###
| 2.56
| 2.58
|
|
| 13.5
| 13.5
| 0.2 |
2018-Oct-09 Tue
| 2.58
| ###
| ###
| 2.59
|
|
| ###
| ###
| 0.2 |
2018-Oct-08 Mon
| 2.71
| 2.74
| ###
| ###
| 2,778,724
| 3,806,851
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| 2.78
| 2.78
| ###
| 2.75
| 2,432,971
| 3,381,829
| 22.7
| 22.7
| ### |
2018-Oct-04 Thu
| 2.8
| 2.86
| 2.76
| 2.82
| 3,185,441
| 8,951,089
| 76.9
| 76.9
| ### |
2018-Oct-03 Wed
| ###
| 2.77
| ###
| 2.76
|
|
| ###
| ###
| 0.2 |
2018-Oct-02 Tue
| 2.7
| 2.75
| ###
| 2.71
| 2,118,280
| ###
| ###
| ###
| ### |
2018-Oct-01 Mon
| ###
| 2.76
| ###
| 2.71
|
|
| 90.3
| 90.3
| ### |
2018-Sep-28 Fri
| ###
| ###
| 2.625
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
| 1,497,877
| 0
| 78.3
| 78.3
| 0.0 |
2018-Sep-26 Wed
| 2.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| 2.645
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-Sep-24 Mon
| 2.76
| ###
| ###
| 2.73
| 2,755,489
| 0
| ###
| ###
| ### |
2018-Sep-21 Fri
| 2.72
| 2.78
| ###
| 2.7
| 3,296,373
| 4,581,958
| 22.1
| 22.1
| 0.2 |
2018-Sep-20 Thu
| ###
| 2.73
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2018-Sep-19 Wed
| 2.59
| ###
| 2.55
| 2.59
|
|
| 68.3
| 68.3
| 0.2 |
2018-Sep-18 Tue
| 2.41
| ###
| ###
| 2.49
|
|
| ###
| ###
| 0.2 |
2018-Sep-17 Mon
| 2.42
| 2.42
| ###
| ###
| 1,314,551
| ###
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| 2.42
| 2.46
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2018-Sep-13 Thu
| ###
| 2.46
| ###
| 2.41
| 2,712,257
| 3,336,076
| ###
| ###
| 0.2 |
2018-Sep-12 Wed
| ###
| ###
| 2.275
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2018-Sep-11 Tue
| ###
| 2.41
| ###
| ###
| 1,694,255
| 2,041,577
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| ###
| 2.44
| ###
| ###
| 1,443,059
| ###
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| ###
| 2.4
| 2.345
| ###
| 3,001,426
| 7,120,883
| 28.0
| 28.0
| 0.0 |
2018-Sep-06 Thu
| ###
| 2.44
| ###
| 2.4
| 2,955,179
| ###
| ###
| ###
| ### |
2018-Sep-05 Wed
| 2.42
| 2.425
| ###
| ###
| 2,846,981
| ###
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| 2.45
| 2.56
| 2.41
| 2.47
|
|
| ###
| ###
| ### |
2018-Sep-03 Mon
| 2.58
| 2.58
| 2.385
| 2.46
| 5,904,785
| 14,658,628
| 9.6
| 9.6
| 0.2 |
2018-Aug-31 Fri
| 2.7
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| 2.79
| 2.79
| 2.685
| 2.74
| 1,715,227
| ###
| 21.4
| 21.4
| 0.2 |
2018-Aug-29 Wed
| 2.8
| ###
| 2.72
| 2.76
|
|
| ###
| ###
| 0.2 |
2018-Aug-28 Tue
| 2.72
| 2.8
| 2.7
| 2.79
| 3,136,989
| ###
| ###
| ###
| ### |
2018-Aug-27 Mon
| 2.59
| 2.72
| 2.58
| ###
| 2,236,344
| ###
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| 2.57
| ###
| 2,010,945
| ###
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| 2.73
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| 2.79
| 2.82
| ###
| 2.79
|
|
| ###
| ###
| ### |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2018-Aug-20 Mon
| 3
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2018-Aug-17 Fri
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| 2.82
| ###
| 3,502,724
| 4,938,840
| 36.4
| 36.4
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2018-Aug-10 Fri
| 3.26
| 3.27
| ###
| ###
| 1,557,340
| 2,546,250
| 14.6
| 14.6
| 0.0 |
2018-Aug-09 Thu
| 3.21
| 3.28
| 3.2
| 3.26
|
|
| 85.4
| 85.4
| 0.2 |
2018-Aug-08 Wed
| 3.22
| 3.24
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2018-Aug-07 Tue
| ###
| 3.21
| ###
| 3.2
| 1,271,182
| 2,040,247
| 80.7
| 80.7
| 0.2 |
2018-Aug-06 Mon
| 3.22
| 3.24
| 3.175
| 3.2
|
|
| ###
| ###
| 0.2 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| 3.25
| 3.29
| 3.145
| ###
| 2,769,340
| 8,910,351
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| 3.25
| ###
| 3.22
| ###
| 2,443,025
| 3,933,270
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 3.27
| ###
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
2018-Jul-30 Mon
| ###
| ###
| 3.26
| 3.26
| 1,250,925
| ###
| 16.1
| 16.1
| 0.2 |
2018-Jul-27 Fri
| 3.44
| 3.44
| ###
| ###
| 1,312,446
| ###
| 14.0
| 14.0
| 0.0 |
2018-Jul-26 Thu
| 3.41
| 3.45
| ###
| 3.41
|
|
| 70.1
| 70.1
| ### |
2018-Jul-25 Wed
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| 3.23
| ###
| 3,436,355
| ###
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| 3.2
| 3.26
| 3,423,452
| 5,477,523
| 22.7
| 22.7
| 0.2 |
2018-Jul-20 Fri
| ###
| 3.4
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2018-Jul-19 Thu
| 3.45
| 3.48
| 3.41
| 3.46
|
|
| ###
| ###
| 0.2 |
2018-Jul-18 Wed
| 3.44
| 3.49
| 3.41
| 3.42
|
|
| 26.3
| 26.3
| 0.2 |
2018-Jul-17 Tue
| 3.47
| 3.48
| 3.41
| 3.42
| 2,019,625
| ###
| 24.8
| 24.8
| 0.2 |
2018-Jul-16 Mon
| ###
| 3.655
| 3.455
| 3.48
|
|
| 6.3
| 6.3
| 0.2 |
2018-Jul-13 Fri
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| 3.51
| 3.55
| 3.5
| 3.53
|
|
| 74.0
| 74.0
| 0.3 |
2018-Jul-11 Wed
| 3.59
| ###
| 3.52
| 3.53
|
|
| 22.8
| 22.8
| 0.3 |
2018-Jul-10 Tue
| 3.41
| 3.53
| 3.41
| 3.52
|
|
| 92.1
| 92.1
| ### |
2018-Jul-09 Mon
| ###
| ###
| ###
| 3.41
| 3,210,683
| 0
| ###
| ###
| ### |
2018-Jul-06 Fri
| ###
| 3.44
| ###
| 3.42
|
|
| 78.3
| 78.3
| 0.2 |
2018-Jul-05 Thu
| 3.41
| 3.42
| ###
| ###
| 2,300,172
| ###
| 22.2
| 22.2
| 0.0 |
2018-Jul-04 Wed
| 3.51
| 3.51
| 3.41
| 3.46
|
|
| 23.8
| 23.8
| 0.2 |
2018-Jul-03 Tue
| ###
| ###
| 3.49
| 3.51
| 2,531,249
| 4,417,029
| ###
| ###
| ### |
2018-Jul-02 Mon
| 3.56
| ###
| 3.56
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2018-Jun-29 Fri
| 3.56
| ###
| 3.53
| 3.56
|
|
| ###
| ###
| 0.3 |
2018-Jun-28 Thu
| 3.48
| 3.55
| 3.47
| 3.51
| 1,967,229
| 6,904,973
| 76.1
| 76.1
| ### |
2018-Jun-27 Wed
| 3.5
| 3.53
| 3.4
| 3.41
|
|
| 15.9
| 15.9
| ### |
2018-Jun-26 Tue
| 3.41
| 3.46
| ###
| 3.43
| 2,241,642
| 3,878,040
| 77.9
| 77.9
| 0.2 |
2018-Jun-25 Mon
| 3.54
| 3.59
| ###
| 3.52
| 1,433,370
| ###
| ###
| ###
| ### |
2018-Jun-22 Fri
| 3.53
| 3.53
| 3.42
| 3.47
| 2,046,120
| ###
| 21.1
| 21.1
| 0.2 |
2018-Jun-21 Thu
| ###
| ###
| 3.49
| 3.51
| 1,772,324
| ###
| 13.5
| 13.5
| ### |
2018-Jun-20 Wed
| 3.46
| 3.48
| 3.41
| 3.47
| 1,256,376
| ###
| ###
| ###
| 0.2 |
2018-Jun-19 Tue
| 3.56
| ###
| 3.475
| 3.48
|
|
| 18.4
| 18.4
| 0.2 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
| 1,917,922
| 0
| 21.7
| 21.7
| 0.0 |
2018-Jun-15 Fri
| ###
| 3.7
| ###
| ###
| 1,586,274
| ###
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| 3.55
| 3.57
| 1,484,923
| ###
| 27.9
| 27.9
| 0.3 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| 3.7
| 3.74
| 3.645
| ###
| 3,090,583
| 11,411,977
| 27.4
| 27.4
| 0.0 |
2018-Jun-06 Wed
| ###
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| 3.58
| ###
| 3.52
| 3.56
| 1,555,453
| ###
| 31.2
| 31.2
| 0.3 |
2018-Jun-04 Mon
| 3.55
| ###
| 3.54
| ###
| 2,196,588
| ###
| 81.0
| 81.0
| 0.0 |
2018-Jun-01 Fri
| ###
| 3.52
| ###
| 3.51
|
|
| 94.8
| 94.8
| ### |
2018-May-31 Thu
| ###
| 3.4
| ###
| ###
| 1,506,241
| ###
| 82.3
| 82.3
| 0.0 |
2018-May-30 Wed
| 3.26
| 3.28
| 3.21
| 3.24
| 1,117,873
| ###
| ###
| ###
| ### |
2018-May-29 Tue
| 3.27
| 3.325
| 3.25
| ###
| 1,060,374
| 3,485,979
| 79.4
| 79.4
| 0.0 |
2018-May-28 Mon
| 3.27
| ###
| 3.22
| 3.27
|
|
| ###
| ###
| ### |
2018-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-24 Thu
| ###
| ###
| 3.27
| 3.28
| 1,260,458
| 2,060,848
| 20.0
| 20.0
| 0.2 |
2018-May-23 Wed
| 3.4
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-22 Tue
| ###
| 3.41
| ###
| ###
| 1,078,958
| 1,839,623
| ###
| ###
| 0.0 |
2018-May-21 Mon
| ###
| 3.41
| ###
| 3.41
|
|
| ###
| ###
| ### |
2018-May-18 Fri
| 3.43
| 3.47
| ###
| 3.41
| 1,330,278
| ###
| ###
| ###
| ### |
2018-May-17 Thu
| ###
| 3.45
| ###
| 3.42
| 1,550,447
| 2,674,521
| 77.7
| 77.7
| 0.2 |
2018-May-16 Wed
| 3.42
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| 3.46
| 3.5
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2018-May-14 Mon
| ###
| 3.45
| ###
| 3.4
|
|
| 78.6
| 78.6
| 0.2 |
2018-May-11 Fri
| ###
| 3.355
| 3.27
| 3.29
|
|
| ###
| ###
| ### |
2018-May-10 Thu
| ###
| ###
| 3.26
| 3.29
|
|
| 20.5
| 20.5
| ### |
2018-May-09 Wed
| 3.41
| 3.41
| ###
| ###
| 1,461,158
| 2,491,274
| 18.2
| 18.2
| 0.0 |
2018-May-08 Tue
| 3.45
| 3.48
| ###
| 3.41
|
|
| ###
| ###
| ### |
2018-May-07 Mon
| 3.44
| 3.48
| 3.425
| 3.44
|
|
| 72.4
| 72.4
| 0.2 |
2018-May-04 Fri
| 3.49
| ###
| 3.4
| 3.41
| 1,603,277
| 2,725,570
| 15.9
| 15.9
| ### |
2018-May-03 Thu
| 3.46
| 3.53
| 3.44
| 3.5
| 2,416,356
| ###
| ###
| ###
| 0.3 |
2018-May-02 Wed
| 3.45
| 3.47
| ###
| 3.4
|
|
| 21.9
| 21.9
| 0.2 |
2018-May-01 Tue
| 3.47
| 3.52
| 3.45
| 3.45
| 1,090,225
| ###
| ###
| ###
| ### |
2018-Apr-30 Mon
| 3.52
| 3.53
| 3.41
| 3.47
|
|
| 21.3
| 21.3
| 0.2 |
2018-Apr-27 Fri
| ###
| ###
| 3.52
| 3.53
| 1,325,771
| 2,333,356
| 18.9
| 18.9
| 0.3 |
2018-Apr-26 Thu
| 3.55
| ###
| 3.55
| 3.59
|
|
| ###
| ###
| ### |
2018-Apr-24 Tue
| ###
| 3.7
| 3.58
| ###
| 3,372,853
| 12,277,184
| 27.9
| 27.9
| 0.0 |
2018-Apr-23 Mon
| ###
| 3.86
| ###
| 3.76
| 2,446,441
| ###
| ###
| ###
| 0.3 |
2018-Apr-20 Fri
| 3.71
| 3.75
| 3.645
| 3.71
| 2,985,321
| 11,038,224
| 72.1
| 72.1
| ### |
2018-Apr-19 Thu
| 3.78
| ###
| 3.76
| 3.86
|
|
| ###
| ###
| 0.3 |
2018-Apr-18 Wed
| 3.51
| ###
| 3.51
| 3.58
| 2,386,755
| 4,188,755
| ###
| ###
| 0.3 |
2018-Apr-17 Tue
| 3.5
| 3.59
| 3.48
| 3.49
| 1,404,354
| ###
| 34.1
| 34.1
| ### |
2018-Apr-16 Mon
| ###
| 3.49
| ###
| 3.48
|
|
| ###
| ###
| 0.2 |
2018-Apr-13 Fri
| ###
| 3.375
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2018-Apr-12 Thu
| ###
| ###
| ###
| ###
| 2,656,482
| 0
| 82.6
| 82.6
| 0.0 |
2018-Apr-11 Wed
| 3.27
| 3.345
| 3.27
| ###
| 2,212,371
| ###
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| 3.22
| 3.27
| 3.2
| 3.21
|
|
| 28.3
| 28.3
| ### |
2018-Apr-09 Mon
| 3.27
| 3.27
| ###
| ###
| 878,720
| ###
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| 3.24
| ###
| 3.225
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| 3.21
| 3.24
|
|
| ###
| ###
| ### |
2018-Apr-04 Wed
| 3.28
| ###
| 3.27
| ###
| 1,511,283
| 2,470,947
| 87.4
| 87.4
| 0.0 |
2018-Apr-03 Tue
| ###
| 3.27
| ###
| 3.25
| 1,244,573
| 2,034,876
| ###
| ###
| 0.2 |
2018-Mar-29 Thu
| 3.27
| 3.27
| ###
| ###
| 1,566,124
| ###
| 8.4
| 8.4
| 0.0 |
2018-Mar-28 Wed
| 3.23
| 3.28
| ###
| 3.21
|
|
| ###
| ###
| ### |
2018-Mar-27 Tue
| ###
| 3.43
| ###
| 3.29
|
|
| 95.3
| 95.3
| ### |
2018-Mar-26 Mon
| 3
| ###
| ###
| ###
| 1,038,128
| 0
| ###
| ###
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
| 1,595,176
| 0
| 27.9
| 27.9
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
| 784,249
| 0
| ###
| ###
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
| 445,384
| 0
| 72.6
| 72.6
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| 3.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
| 1,439,828
| 0
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| 3
| ###
| 2,463,126
| 3,694,689
| 71.0
| 71.0
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| 3
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
| 1,099,644
| 0
| 72.1
| 72.1
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| ###
| 1,368,959
| 0
| 9.7
| 9.7
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
| 1,252,348
| 0
| 73.4
| 73.4
| 0.0 |
2018-Mar-07 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
| 1,156,983
| 0
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2018-Mar-01 Thu
| 3.21
| 3.21
| ###
| ###
| 1,597,955
| ###
| 12.2
| 12.2
| 0.0 |
2018-Feb-28 Wed
| 3.23
| 3.27
| 3.22
| 3.24
| 1,210,577
| 3,928,322
| ###
| ###
| ### |
2018-Feb-27 Tue
| ###
| 3.24
| ###
| 3.23
| 1,443,223
| 2,338,021
| ###
| ###
| ### |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
| 1,278,685
| 0
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
| 1,869,956
| 0
| 83.3
| 83.3
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
| 2,008,683
| 0
| 27.4
| 27.4
| 0.0 |
2018-Feb-20 Tue
| 3.23
| 3.29
| ###
| ###
| 1,735,156
| ###
| 21.1
| 21.1
| 0.0 |
2018-Feb-19 Mon
| 3.2
| ###
| 3.2
| 3.28
|
|
| 85.7
| 85.7
| 0.2 |
2018-Feb-16 Fri
| ###
| ###
| 3.29
| 3.29
| 3,628,885
| ###
| 17.4
| 17.4
| ### |
2018-Feb-15 Thu
| ###
| 3.4
| 3.29
| ###
| 2,092,951
| 7,000,921
| 74.7
| 74.7
| 0.0 |
2018-Feb-14 Wed
| ###
| 3.24
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2018-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
| 3,187,975
| 0
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| 3.2
| 3.22
| ###
| ###
| 2,194,957
| 3,533,880
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| 3.42
| 3.45
| ###
| ###
| 1,360,827
| 2,347,426
| 18.8
| 18.8
| 0.0 |
2018-Feb-01 Thu
| ###
| 3.41
| ###
| ###
| 2,953,970
| ###
| 69.7
| 69.7
| 0.0 |
2018-Jan-31 Wed
| 3.22
| 3.325
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| ###
| 3.43
| 3.28
| 3.28
|
|
| 25.4
| 25.4
| 0.2 |
2018-Jan-29 Mon
| ###
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| 3.26
| 3.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| 3.21
| ###
| 3.21
| 3.26
|
|
| ###
| ###
| 0.2 |
2018-Jan-22 Mon
| 3.2
| 3.26
| ###
| 3.2
|
|
| 75.5
| 75.5
| 0.2 |
2018-Jan-19 Fri
| ###
| 3.22
| ###
| ###
| 1,051,122
| ###
| 29.0
| 29.0
| 0.0 |
2018-Jan-18 Thu
| 3.24
| 3.28
| 3.2
| 3.23
|
|
| 37.0
| 37.0
| ### |
2018-Jan-17 Wed
| 3.22
| ###
| 3.21
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2018-Jan-16 Tue
| ###
| 3.4
| ###
| ###
| 2,142,183
| ###
| 71.4
| 71.4
| 0.0 |
2018-Jan-15 Mon
| 3.42
| 3.48
| ###
| 3.4
| 1,318,684
| ###
| ###
| ###
| 0.2 |
2018-Jan-12 Fri
| ###
| 3.42
| ###
| ###
| 1,235,940
| 2,113,457
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| 3.4
| 3.4
| 3.285
| ###
| 1,716,425
| 5,737,150
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| 3.28
| ###
| ###
| ###
| 2,064,748
| 0
| ###
| ###
| 0.0 |
2017-Dec-29 Fri
| 3.25
| ###
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2017-Dec-28 Thu
| 3.28
| ###
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2017-Dec-27 Wed
| 3.25
| ###
| 3.23
| 3.28
|
|
| ###
| ###
| 0.2 |
2017-Dec-22 Fri
| 3.29
| ###
| 3.22
| 3.23
|
|
| ###
| ###
| ### |
2017-Dec-21 Thu
| 3.25
| ###
| 3.21
| ###
| 2,220,475
| ###
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| ###
| ###
| ###
| ###
| 1,307,772
| 0
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| ###
| ###
| 1,636,653
| 0
| 83.5
| 83.5
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| ###
| ###
| 1,514,689
| 0
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2017-Dec-14 Thu
| 2.86
| ###
| 2.86
| ###
| 2,097,689
| ###
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| 2.81
| 2.89
| 2.81
| 2.88
|
|
| 85.4
| 85.4
| 0.2 |
2017-Dec-07 Thu
| 2.82
| 2.86
| 2.8
| 2.8
| 2,303,379
| ###
| ###
| ###
| 0.2 |
2017-Dec-06 Wed
| ###
| ###
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
| 806,977
| 0
| 34.8
| 34.8
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
| 658,077
| 0
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2017-Nov-29 Wed
| ###
| 3.21
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2017-Nov-28 Tue
| 3.25
| 3.26
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2017-Nov-27 Mon
| 3.26
| ###
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2017-Nov-24 Fri
| 3.25
| ###
| 3.22
| 3.27
|
|
| 74.7
| 74.7
| ### |
2017-Nov-23 Thu
| 3.28
| ###
| 3.245
| 3.26
| 1,301,256
| 2,111,287
| 31.2
| 31.2
| 0.2 |
2017-Nov-22 Wed
| ###
| ###
| ###
| 3.28
|
|
| 87.8
| 87.8
| 0.2 |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| ###
| ###
| 1,447,642
| 0
| 89.0
| 89.0
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
| 2,165,046
| 0
| 21.5
| 21.5
| 0.0 |
2017-Nov-14 Tue
| 3.4
| 3.4
| 3.27
| 3.28
|
|
| 15.3
| 15.3
| 0.2 |
2017-Nov-13 Mon
| 3.29
| ###
| 3.29
| ###
| 1,471,870
| 2,421,226
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| 3.28
| ###
| 3.27
| 3.27
|
|
| 34.1
| 34.1
| ### |
2017-Nov-09 Thu
| ###
| 3.45
| ###
| 3.4
|
|
| 83.4
| 83.4
| 0.2 |
2017-Nov-08 Wed
| 3.2
| ###
| ###
| 3.29
|
|
| 87.3
| 87.3
| ### |
2017-Nov-07 Tue
| ###
| 3.23
| ###
| 3.21
| 2,338,173
| 3,776,149
| ###
| ###
| ### |
2017-Nov-06 Mon
| ###
| ###
| ###
| ###
| 3,237,256
| 0
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2017-Nov-02 Thu
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| 2.86
| 2.88
| 4,020,173
| 5,748,847
| 15.6
| 15.6
| 0.2 |
2017-Oct-31 Tue
| 2.89
| 2.89
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2017-Oct-30 Mon
| ###
| ###
| 2.89
| ###
| 1,600,828
| ###
| 37.5
| 37.5
| 0.0 |
2017-Oct-27 Fri
| 2.88
| ###
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
| 1,094,053
| 0
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| ###
| 3
| 3,515,024
| 0
| ###
| ###
| 0.2 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
| 2,185,449
| 0
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| 2.88
| 2.89
| 2,280,153
| 3,283,420
| ###
| ###
| ### |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
| 2,320,529
| 0
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
| 2,504,641
| 0
| ###
| ###
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
| 2,709,455
| 0
| 89.3
| 89.3
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2017-Oct-13 Fri
| 3
| 3
| ###
| ###
| 927,642
| ###
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| 2.975
| ###
| 2,384,388
| 3,546,777
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| ###
| 3
| 4,832,122
| 0
| 74.9
| 74.9
| 0.2 |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| 2.845
| 2.86
| 1,322,889
| ###
| 21.7
| 21.7
| 0.2 |
2017-Oct-06 Fri
| 2.85
| ###
| 2.85
| ###
| 2,078,428
| 2,961,759
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
2017-Oct-04 Wed
| 2.82
| ###
| 2.81
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| 2.75
| 2.78
| ###
| 2.76
| 1,454,484
| ###
| ###
| ###
| 0.2 |
2017-Oct-02 Mon
| ###
| 2.8
| ###
| 2.79
| 1,970,678
| 2,758,949
| ###
| ###
| ### |
2017-Sep-29 Fri
| 2.53
| ###
| 2.51
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| 2.56
| 2.56
| 2.5
| 2.5
| 1,260,128
| 3,188,123
| 12.7
| 12.7
| 0.2 |
2017-Sep-27 Wed
| 2.55
| ###
| 2.48
| 2.56
|
|
| 73.0
| 73.0
| 0.2 |
2017-Sep-26 Tue
| 2.54
| ###
| 2.52
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| 2.49
| 2.58
| 2.46
| 2.58
|
|
| ###
| ###
| 0.2 |
2017-Sep-22 Fri
| 2.51
| 2.54
| 2.47
| 2.5
| 1,269,653
| 3,180,480
| ###
| ###
| 0.2 |
2017-Sep-21 Thu
| ###
| ###
| 2.57
| 2.59
| 1,538,057
| ###
| ###
| ###
| 0.2 |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
| 977,171
| 0
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| 2.7
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2017-Sep-18 Mon
| ###
| 2.625
| 2.58
| ###
| 634,628
| ###
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| ###
| ###
| 2.57
| ###
| 1,942,453
| 2,496,052
| 28.4
| 28.4
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
| 1,537,449
| 0
| ###
| ###
| 0.0 |
2017-Sep-13 Wed
| 2.73
| 2.75
| ###
| 2.71
|
|
| 27.7
| 27.7
| ### |
2017-Sep-12 Tue
| 2.74
| 2.79
| 2.71
| 2.72
|
|
| 27.3
| 27.3
| 0.2 |
2017-Sep-11 Mon
| 2.73
| 2.75
| 2.7
| 2.71
| 1,641,289
| ###
| 27.5
| 27.5
| ### |
2017-Sep-08 Fri
| 2.87
| 2.88
| 2.78
| 2.8
| 2,717,724
| 7,691,158
| ###
| ###
| 0.2 |
2017-Sep-07 Thu
| 2.85
| ###
| 2.79
| 2.87
|
|
| ###
| ###
| ### |
2017-Sep-06 Wed
| ###
| 2.85
| ###
| 2.84
| 3,375,023
| ###
| ###
| ###
| 0.2 |
2017-Sep-05 Tue
| 2.72
| 2.76
| ###
| 2.74
|
|
| 79.7
| 79.7
| 0.2 |
2017-Sep-04 Mon
| 2.73
| 2.78
| 2.71
| 2.72
| 1,796,358
| ###
| 35.5
| 35.5
| 0.2 |
2017-Sep-01 Fri
| 2.7
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| ###
| 2.7
| ###
| 2.7
| 2,187,341
| ###
| 75.2
| 75.2
| 0.2 |
2017-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2017-Aug-29 Tue
| 2.59
| ###
| 2.57
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2017-Aug-28 Mon
| 2.59
| ###
| 2.54
| 2.59
|
|
| 76.5
| 76.5
| 0.2 |
2017-Aug-25 Fri
| 2.57
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| 2.5
| 2.58
| 2.5
| 2.56
| 2,449,375
| ###
| 87.2
| 87.2
| 0.2 |
2017-Aug-23 Wed
| 2.58
| 2.58
| 2.425
| 2.45
| 3,235,520
| 8,096,888
| 6.9
| 6.9
| 0.2 |
2017-Aug-22 Tue
| 2.59
| ###
| 2.56
| 2.57
|
|
| ###
| ###
| ### |
2017-Aug-21 Mon
| 2.46
| 2.49
| 2.44
| 2.48
| 1,427,476
| 3,518,728
| ###
| ###
| 0.2 |
2017-Aug-18 Fri
| 2.47
| 2.47
| ###
| 2.42
|
|
| 12.3
| 12.3
| 0.2 |
2017-Aug-17 Thu
| 2.53
| 2.58
| 2.48
| 2.49
|
|
| 18.3
| 18.3
| 0.2 |
2017-Aug-16 Wed
| 2.43
| 2.45
| ###
| 2.44
|
|
| 72.5
| 72.5
| 0.2 |
2017-Aug-15 Tue
| 2.5
| 2.5
| 2.42
| 2.44
|
|
| 14.1
| 14.1
| 0.2 |
2017-Aug-14 Mon
| 2.45
| ###
| 2.44
| 2.48
|
|
| 84.2
| 84.2
| 0.2 |
2017-Aug-11 Fri
| 2.56
| 2.56
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2017-Aug-10 Thu
| 2.45
| 2.59
| 2.445
| 2.54
|
|
| 93.1
| 93.1
| ### |
2017-Aug-09 Wed
| 2.41
| 2.46
| ###
| 2.4
|
|
| ###
| ###
| ### |
2017-Aug-08 Tue
| ###
| 2.4
| ###
| ###
| 1,296,620
| 1,555,944
| 77.6
| 77.6
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2017-Aug-04 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2017-Aug-02 Wed
| 2.4
| 2.42
| ###
| 2.4
| 1,328,080
| 1,606,976
| 75.9
| 75.9
| ### |
2017-Aug-01 Tue
| ###
| 2.41
| ###
| 2.4
| 1,660,550
| ###
| 86.8
| 86.8
| ### |
2017-Jul-31 Mon
| ###
| 2.4
| ###
| ###
| 1,118,728
| 1,342,473
| ###
| ###
| 0.0 |
|