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
|
2017-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| ###
| 2.42
| ###
| ###
| 3,118,374
| ###
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| 2.41
| 2.43
| ###
| ###
| 3,066,740
| 3,726,089
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
| 4,823,328
| 0
| 67.7
| 67.7
| 0.0 |
2017-Jul-24 Mon
| 2.28
| 2.325
| 2.27
| ###
| 1,869,457
| 4,295,077
| 81.6
| 81.6
| 0.0 |
2017-Jul-21 Fri
| 2.22
| 2.325
| 2.2
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2017-Jul-20 Thu
| 2.2
| 2.24
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2017-Jul-19 Wed
| 2.28
| 2.28
| ###
| 2.22
| 2,590,574
| 2,953,254
| 13.9
| 13.9
| 0.2 |
2017-Jul-18 Tue
| ###
| ###
| 2.22
| 2.25
|
|
| 16.8
| 16.8
| ### |
2017-Jul-17 Mon
| ###
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| 2.2
| 2.245
| ###
| 2.23
|
|
| 83.2
| 83.2
| ### |
2017-Jul-13 Thu
| ###
| 2.21
| ###
| 2.2
| 3,610,520
| 3,989,624
| ###
| ###
| 0.2 |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| 2.055
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2017-Jul-06 Thu
| ###
| 2.2
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2017-Jul-05 Wed
| ###
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| ###
| 2.2
| ###
| ###
| 3,957,946
| 4,353,740
| 74.3
| 74.3
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
| 3,753,921
| 0
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| ###
| ###
| ###
| ###
| 3,915,459
| 0
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| ###
| 2
| 2,501,575
| 0
| ###
| ###
| 0.1 |
2017-Jun-26 Mon
| 1.945
| ###
| ###
| ###
| 3,902,571
| 0
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| 1.945
| 1.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| 1.955
| ###
| ###
| 3,630,481
| ###
| 26.2
| 26.2
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| ###
| ###
| 5,591,323
| 0
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-19 Mon
| ###
| 1.922
| 1.872
| ###
| 2,439,229
| ###
| 25.9
| 25.9
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| ###
| 1.925
| 3,322,542
| 0
| 15.9
| 15.9
| 0.1 |
2017-Jun-15 Thu
| ###
| 1.955
| ###
| ###
| 4,523,674
| ###
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| ###
| 1.975
|
|
| ###
| ###
| ### |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
| 2,408,128
| 0
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| ###
| ###
| 2,140,571
| 0
| 21.7
| 21.7
| 0.0 |
2017-Jun-08 Thu
| ###
| 2.085
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2017-Jun-05 Mon
| ###
| 2.2
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2017-Jun-02 Fri
| 2.22
| 2.23
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2017-Jun-01 Thu
| 2.22
| 2.22
| ###
| ###
| 1,382,245
| ###
| ###
| ###
| 0.0 |
2017-May-31 Wed
| 2.24
| 2.25
| ###
| 2.2
| 1,925,455
| ###
| 18.1
| 18.1
| 0.2 |
2017-May-30 Tue
| ###
| 2.25
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2017-May-26 Fri
| 2.25
| 2.25
| ###
| ###
| 825,489
| 928,675
| ###
| ###
| 0.0 |
2017-May-25 Thu
| ###
| 2.28
| ###
| 2.26
|
|
| ###
| ###
| ### |
2017-May-24 Wed
| 2.27
| 2.27
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2017-May-23 Tue
| 2.24
| ###
| ###
| 2.23
|
|
| 31.0
| 31.0
| ### |
2017-May-22 Mon
| ###
| 2.28
| ###
| 2.25
| 3,596,454
| 4,099,957
| ###
| ###
| ### |
2017-May-19 Fri
| ###
| ###
| ###
| ###
| 1,223,040
| 0
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
| 2,048,583
| 0
| 91.6
| 91.6
| 0.0 |
2017-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2017-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2017-May-12 Fri
| ###
| 2.21
| ###
| ###
| 1,345,885
| ###
| 32.0
| 32.0
| 0.0 |
2017-May-11 Thu
| ###
| 2.2
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
| 3,404,543
| 0
| 93.4
| 93.4
| 0.0 |
2017-May-09 Tue
| ###
| 2.055
| 2
| ###
| 1,963,122
| 3,980,229
| 18.4
| 18.4
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2017-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2017-May-04 Thu
| ###
| ###
| 1.957
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
| 3,237,821
| 0
| 8.7
| 8.7
| 0.0 |
2017-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-01 Mon
| 2.25
| ###
| ###
| ###
| 2,554,824
| 0
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| 2.24
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2017-Apr-27 Thu
| ###
| ###
| 2.085
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2017-Apr-26 Wed
| 2.21
| ###
| ###
| ###
| 3,167,784
| 0
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| 2.25
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-21 Fri
| ###
| 2.28
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
| 3,022,687
| 0
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2017-Apr-18 Tue
| 2.25
| 2.25
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2017-Apr-13 Thu
| 2.26
| ###
| 2.23
| 2.25
| 1,716,852
| 1,914,289
| 32.6
| 32.6
| ### |
2017-Apr-12 Wed
| 2.29
| ###
| 2.28
| ###
| 1,704,621
| ###
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
| 1,012,781
| 0
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| 2.29
| ###
| 1,435,354
| 1,643,480
| 31.5
| 31.5
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2017-Apr-05 Wed
| 2.26
| ###
| 2.24
| ###
| 2,907,851
| ###
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| 2.24
| 2.26
| 2.21
| 2.22
|
|
| 24.2
| 24.2
| 0.2 |
2017-Apr-03 Mon
| ###
| ###
| 2.25
| 2.26
| 1,274,176
| 1,433,448
| ###
| ###
| ### |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
| 1,881,787
| 0
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| 2.29
| ###
| 2,825,422
| ###
| 69.2
| 69.2
| 0.0 |
2017-Mar-29 Wed
| ###
| ###
| 2.28
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2017-Mar-28 Tue
| 2.27
| ###
| 2.23
| 2.29
|
|
| ###
| ###
| ### |
2017-Mar-27 Mon
| 2.4
| 2.4
| ###
| 2.29
| 2,747,381
| 3,296,857
| ###
| ###
| ### |
2017-Mar-24 Fri
| 2.42
| 2.45
| ###
| 2.4
|
|
| 25.3
| 25.3
| ### |
2017-Mar-23 Thu
| 2.41
| 2.425
| ###
| 2.4
| 1,647,371
| ###
| ###
| ###
| ### |
2017-Mar-22 Wed
| 2.42
| 2.42
| ###
| 2.41
| 2,013,479
| ###
| ###
| ###
| 0.2 |
2017-Mar-21 Tue
| 2.44
| 2.49
| 2.41
| 2.45
|
|
| 70.6
| 70.6
| 0.2 |
2017-Mar-20 Mon
| 2.41
| 2.45
| 2.41
| 2.44
|
|
| 82.7
| 82.7
| 0.2 |
2017-Mar-17 Fri
| 2.43
| 2.48
| 2.4
| 2.4
| 3,180,740
| ###
| 22.0
| 22.0
| ### |
2017-Mar-16 Thu
| ###
| 2.43
| ###
| ###
| 2,505,472
| 3,044,148
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| ###
| 2.41
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2017-Mar-14 Tue
| ###
| ###
| 2.29
| ###
| 2,688,987
| ###
| 83.2
| 83.2
| 0.0 |
2017-Mar-13 Mon
| 2.26
| 2.28
| ###
| 2.24
| 1,683,453
| ###
| 27.3
| 27.3
| ### |
2017-Mar-10 Fri
| 2.25
| 2.28
| 2.22
| 2.26
|
|
| 72.3
| 72.3
| ### |
2017-Mar-09 Thu
| 2.28
| 2.28
| 2.22
| 2.24
| 4,303,648
| ###
| ###
| ###
| ### |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
| 4,621,727
| 0
| 85.2
| 85.2
| 0.0 |
2017-Mar-06 Mon
| ###
| 2.4
| ###
| ###
| 3,758,382
| 4,510,058
| 18.2
| 18.2
| 0.0 |
2017-Mar-03 Fri
| ###
| 2.42
| ###
| ###
| 2,128,750
| 2,575,787
| 78.1
| 78.1
| 0.0 |
2017-Mar-02 Thu
| 2.43
| 2.44
| ###
| 2.42
|
|
| 27.9
| 27.9
| 0.2 |
2017-Mar-01 Wed
| ###
| ###
| 2.24
| ###
| 5,703,421
| ###
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| 2.4
| 2.45
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2017-Feb-27 Mon
| 2.49
| 2.49
| ###
| 2.4
|
|
| ###
| ###
| ### |
2017-Feb-24 Fri
| 2.46
| 2.47
| ###
| 2.4
| 4,255,140
| ###
| 17.9
| 17.9
| ### |
2017-Feb-23 Thu
| 2.52
| 2.52
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
2017-Feb-22 Wed
| ###
| ###
| 2.53
| 2.54
|
|
| 14.6
| 14.6
| ### |
2017-Feb-21 Tue
| ###
| ###
| 2.555
| 2.58
|
|
| 30.9
| 30.9
| 0.2 |
2017-Feb-20 Mon
| ###
| ###
| 2.52
| 2.56
|
|
| ###
| ###
| 0.2 |
2017-Feb-17 Fri
| 2.74
| 2.75
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2017-Feb-16 Thu
| 2.74
| 2.775
| 2.7
| 2.74
| 2,394,576
| 6,555,151
| ###
| ###
| 0.2 |
2017-Feb-15 Wed
| 2.73
| 2.77
| ###
| ###
| 1,936,349
| 2,681,843
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| 2.72
| 2.78
| ###
| ###
| 4,653,380
| ###
| 22.8
| 22.8
| 0.0 |
2017-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| 2.54
| 2.55
| 2,035,546
| 2,585,143
| ###
| ###
| 0.2 |
2017-Feb-09 Thu
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2017-Feb-08 Wed
| 2.58
| ###
| 2.57
| 2.57
|
|
| 28.5
| 28.5
| ### |
2017-Feb-07 Tue
| ###
| ###
| 2.58
| ###
| 2,747,848
| 3,544,723
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| 2.56
| 2.58
|
|
| 9.7
| 9.7
| 0.2 |
2017-Feb-03 Fri
| 2.85
| ###
| ###
| ###
| 10,448,477
| 0
| 3.9
| 3.9
| 0.0 |
2017-Feb-02 Thu
| 2.54
| 2.8
| 2.44
| 2.75
|
|
| 97.0
| 97.0
| ### |
2017-Feb-01 Wed
| 2.52
| 2.53
| 2.46
| 2.48
| 1,621,072
| 4,044,574
| ###
| ###
| 0.2 |
2017-Jan-31 Tue
| 2.57
| 2.57
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2017-Jan-30 Mon
| 2.55
| 2.575
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2017-Jan-27 Fri
| 2.5
| 2.56
| 2.43
| 2.53
|
|
| 78.8
| 78.8
| ### |
2017-Jan-25 Wed
| 2.5
| 2.59
| 2.49
| 2.57
|
|
| 88.7
| 88.7
| ### |
2017-Jan-24 Tue
| 2.46
| 2.48
| ###
| 2.42
|
|
| 15.4
| 15.4
| 0.2 |
2017-Jan-23 Mon
| 2.57
| 2.59
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2017-Jan-20 Fri
| ###
| ###
| 2.53
| ###
| 3,569,423
| 4,515,320
| 18.7
| 18.7
| 0.0 |
2017-Jan-19 Thu
| 2.72
| 2.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| 2.73
| 2.74
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2017-Jan-17 Tue
| 2.75
| 2.81
| 2.725
| 2.75
|
|
| ###
| ###
| ### |
2017-Jan-16 Mon
| 2.71
| 2.78
| 2.57
| 2.74
| 6,570,855
| ###
| ###
| ###
| 0.2 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| ###
| ###
| 3.22
| 3.28
| 1,917,651
| ###
| 29.3
| 29.3
| 0.2 |
2017-Jan-11 Wed
| 3.28
| 3.44
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2017-Jan-10 Tue
| ###
| 3.22
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2017-Jan-09 Mon
| ###
| 3.175
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2017-Jan-06 Fri
| 3.27
| ###
| ###
| ###
| 1,641,558
| 0
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| 3.23
| 3.29
| 3.23
| 3.26
| 1,489,641
| 4,856,229
| 77.8
| 77.8
| 0.2 |
2017-Jan-04 Wed
| ###
| 3.28
| ###
| 3.21
| 2,684,788
| 4,403,052
| ###
| ###
| ### |
2017-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| 3
| 3.155
| ###
| ###
| 1,417,744
| ###
| 92.8
| 92.8
| 0.0 |
2016-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2016-Dec-22 Thu
| ###
| ###
| ###
| ###
| 831,878
| 0
| ###
| ###
| 0.0 |
2016-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2016-Dec-20 Tue
| ###
| ###
| ###
| ###
| 2,615,982
| 0
| 71.1
| 71.1
| 0.0 |
2016-Dec-19 Mon
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-16 Fri
| ###
| ###
| ###
| 3
| 1,958,489
| 0
| 33.6
| 33.6
| 0.2 |
2016-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-14 Wed
| 3.23
| 3.26
| ###
| ###
| 1,672,944
| ###
| ###
| ###
| 0.0 |
2016-Dec-13 Tue
| ###
| 3.28
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2016-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-09 Fri
| ###
| 3.175
| ###
| ###
| 1,982,844
| ###
| 13.3
| 13.3
| 0.0 |
2016-Dec-08 Thu
| ###
| 3.2
| ###
| ###
| 1,560,847
| 2,497,355
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2016-Dec-06 Tue
| 3.23
| ###
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2016-Dec-05 Mon
| 3.23
| ###
| ###
| 3.2
| 4,115,585
| 0
| ###
| ###
| 0.2 |
2016-Dec-02 Fri
| ###
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| 2.87
| ###
| 5,998,544
| ###
| ###
| ###
| 0.0 |
2016-Nov-29 Tue
| ###
| 3.43
| ###
| ###
| 6,663,778
| 11,428,379
| 8.6
| 8.6
| 0.0 |
2016-Nov-28 Mon
| 3.2
| ###
| ###
| 3.28
|
|
| ###
| ###
| 0.2 |
2016-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2016-Nov-24 Thu
| ###
| 3.23
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2016-Nov-23 Wed
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-22 Tue
| 3.26
| ###
| ###
| 3.24
|
|
| 25.5
| 25.5
| ### |
2016-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-17 Thu
| ###
| ###
| ###
| ###
| 1,259,844
| 0
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2016-Nov-15 Tue
| 3
| ###
| ###
| ###
| 1,959,274
| 0
| 93.5
| 93.5
| 0.0 |
2016-Nov-14 Mon
| 3
| ###
| ###
| ###
| 2,548,379
| 0
| ###
| ###
| 0.0 |
2016-Nov-11 Fri
| ###
| ###
| ###
| ###
| 3,841,820
| 0
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| 3
| ###
| ###
| ###
| 7,684,627
| 0
| 86.0
| 86.0
| 0.0 |
2016-Nov-09 Wed
| ###
| 3.025
| ###
| 2.8
|
|
| 19.1
| 19.1
| 0.2 |
2016-Nov-08 Tue
| ###
| 2.845
| ###
| 2.77
|
|
| 89.4
| 89.4
| 0.2 |
2016-Nov-07 Mon
| ###
| 2.5
| ###
| 2.49
|
|
| 91.6
| 91.6
| 0.2 |
2016-Nov-04 Fri
| 2.42
| 2.42
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2016-Nov-03 Thu
| ###
| ###
| ###
| ###
| 1,072,555
| 0
| 31.0
| 31.0
| 0.0 |
2016-Nov-02 Wed
| 2.47
| 2.48
| ###
| ###
| 2,247,387
| 2,786,759
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| 2.46
| 2.5
| 2.42
| 2.47
| 1,137,348
| 2,797,876
| 75.9
| 75.9
| ### |
2016-Oct-31 Mon
| 2.55
| 2.59
| 2.46
| 2.47
|
|
| 13.5
| 13.5
| ### |
2016-Oct-28 Fri
| 2.47
| ###
| 2.46
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2016-Oct-27 Thu
| 2.45
| 2.53
| 2.4
| 2.42
| 2,735,954
| 6,744,126
| ###
| ###
| 0.2 |
2016-Oct-26 Wed
| 2.57
| 2.57
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2016-Oct-25 Tue
| 2.58
| 2.58
| 2.51
| 2.54
| 1,213,773
| 3,089,052
| ###
| ###
| ### |
2016-Oct-24 Mon
| ###
| 2.625
| 2.55
| 2.55
|
|
| 15.0
| 15.0
| 0.2 |
2016-Oct-21 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2016-Oct-20 Thu
| 2.72
| 2.76
| ###
| 2.72
| 2,021,059
| ###
| 66.6
| 66.6
| 0.2 |
2016-Oct-19 Wed
| 2.5
| ###
| 2.47
| ###
| 2,705,175
| ###
| 96.2
| 96.2
| 0.0 |
2016-Oct-18 Tue
| 2.51
| 2.51
| 2.43
| 2.45
| 2,027,059
| ###
| ###
| ###
| 0.2 |
2016-Oct-17 Mon
| 2.54
| 2.56
| 2.49
| 2.51
|
|
| 30.9
| 30.9
| ### |
2016-Oct-14 Fri
| 2.56
| 2.56
| ###
| 2.52
|
|
| ###
| ###
| ### |
2016-Oct-13 Thu
| 2.56
| ###
| 2.55
| 2.59
|
|
| 80.0
| 80.0
| 0.2 |
2016-Oct-12 Wed
| ###
| ###
| 2.51
| 2.55
| 2,128,645
| 2,671,449
| 17.3
| 17.3
| 0.2 |
2016-Oct-11 Tue
| ###
| ###
| 2.58
| ###
| 2,052,777
| 2,648,082
| ###
| ###
| 0.0 |
2016-Oct-10 Mon
| ###
| ###
| 2.58
| 2.58
|
|
| 19.2
| 19.2
| 0.2 |
2016-Oct-07 Fri
| ###
| 2.7
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-06 Thu
| 2.75
| 2.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| 2.79
| 2.82
| ###
| 2.73
| 2,658,978
| 3,749,158
| 19.5
| 19.5
| ### |
2016-Oct-04 Tue
| 2.81
| 2.87
| 2.8
| 2.86
|
|
| ###
| ###
| 0.2 |
2016-Oct-03 Mon
| 2.89
| ###
| 2.79
| 2.86
| 1,962,778
| 2,738,075
| 22.9
| 22.9
| 0.2 |
2016-Sep-30 Fri
| ###
| ###
| 2.85
| 2.88
| 2,773,154
| 3,951,744
| 22.0
| 22.0
| 0.2 |
2016-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| 3
| ###
| 2.945
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2016-Sep-27 Tue
| 2.8
| 3.185
| 2.73
| ###
| 4,818,657
| 14,251,178
| ###
| ###
| 0.0 |
2016-Sep-26 Mon
| 2.86
| 2.89
| 2.84
| 2.85
| 709,651
| 2,033,150
| ###
| ###
| ### |
2016-Sep-23 Fri
| 2.89
| ###
| ###
| 2.89
|
|
| 63.4
| 63.4
| ### |
2016-Sep-22 Thu
| 2.82
| ###
| 2.82
| 2.86
| 1,574,924
| 2,220,642
| 81.3
| 81.3
| 0.2 |
2016-Sep-21 Wed
| 2.73
| 2.79
| 2.7
| 2.77
| 1,944,983
| 5,338,978
| ###
| ###
| 0.2 |
2016-Sep-20 Tue
| ###
| 2.77
| ###
| 2.74
|
|
| 91.1
| 91.1
| 0.2 |
2016-Sep-19 Mon
| 2.54
| ###
| 2.52
| 2.59
| 187,748
| ###
| 88.4
| 88.4
| 0.2 |
2016-Sep-16 Fri
| 2.56
| 2.58
| 2.54
| 2.58
| 1,281,324
| 3,280,189
| ###
| ###
| 0.2 |
2016-Sep-15 Thu
| 2.52
| 2.58
| 2.485
| 2.56
| 1,209,475
| ###
| 80.9
| 80.9
| 0.2 |
2016-Sep-14 Wed
| 2.5
| 2.53
| 2.47
| 2.51
|
|
| ###
| ###
| ### |
2016-Sep-13 Tue
| 2.46
| 2.54
| 2.46
| 2.51
|
|
| ###
| ###
| ### |
2016-Sep-12 Mon
| 2.53
| 2.54
| 2.42
| 2.48
| 2,549,472
| ###
| ###
| ###
| 0.2 |
2016-Sep-09 Fri
| 2.54
| ###
| 2.52
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| ###
| ###
| 2.5
| 2.56
| 2,563,579
| 3,204,473
| 19.7
| 19.7
| 0.2 |
2016-Sep-07 Wed
| 2.43
| 2.58
| 2.43
| 2.56
|
|
| 94.3
| 94.3
| 0.2 |
2016-Sep-06 Tue
| 2.47
| 2.57
| 2.42
| 2.55
| 1,535,248
| 3,830,443
| 90.9
| 90.9
| 0.2 |
2016-Sep-05 Mon
| 2.48
| 2.52
| 2.42
| 2.47
| 1,102,986
| 2,724,375
| 29.1
| 29.1
| ### |
2016-Sep-02 Fri
| ###
| 2.53
| ###
| 2.48
| 3,965,645
| 5,016,540
| ###
| ###
| 0.2 |
2016-Sep-01 Thu
| 2.43
| 2.44
| ###
| ###
| 1,884,647
| ###
| 10.0
| 10.0
| 0.0 |
2016-Aug-31 Wed
| 2.41
| 2.48
| 2.41
| 2.47
|
|
| ###
| ###
| ### |
2016-Aug-30 Tue
| 2.42
| 2.52
| ###
| 2.49
| 2,164,078
| ###
| 89.0
| 89.0
| 0.2 |
2016-Aug-29 Mon
| 2.55
| 2.55
| 2.45
| 2.5
|
|
| 23.8
| 23.8
| 0.2 |
2016-Aug-26 Fri
| 2.57
| ###
| 2.47
| 2.59
| 4,356,785
| 5,380,629
| 77.6
| 77.6
| 0.2 |
2016-Aug-25 Thu
| 2.88
| ###
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2016-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2016-Aug-22 Mon
| 3.24
| 3.24
| ###
| ###
| 1,631,742
| 2,643,422
| 12.0
| 12.0
| 0.0 |
2016-Aug-19 Fri
| 3
| 3.24
| ###
| 3.22
|
|
| 95.4
| 95.4
| 0.2 |
2016-Aug-18 Thu
| 2.86
| 3
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-17 Wed
| 2.85
| 2.89
| 2.81
| 2.88
| 1,326,151
| ###
| 82.7
| 82.7
| 0.2 |
2016-Aug-16 Tue
| 2.83
| 2.89
| 2.8
| 2.85
| 1,098,229
| ###
| ###
| ###
| ### |
2016-Aug-15 Mon
| 2.83
| 2.85
| 2.78
| 2.81
| 1,301,659
| 3,664,170
| 28.8
| 28.8
| ### |
2016-Aug-12 Fri
| ###
| ###
| 2.86
| ###
| 1,403,372
| 2,006,821
| 64.6
| 64.6
| 0.0 |
2016-Aug-11 Thu
| ###
| ###
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2016-Aug-10 Wed
| 2.85
| ###
| 2.85
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2016-Aug-09 Tue
| ###
| 3.025
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2016-Aug-08 Mon
| ###
| ###
| 2.85
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2016-Aug-05 Fri
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-04 Thu
| 2.85
| ###
| 2.84
| 2.84
|
|
| 30.8
| 30.8
| 0.2 |
2016-Aug-03 Wed
| 2.74
| 2.85
| 2.74
| 2.79
|
|
| ###
| ###
| ### |
2016-Aug-02 Tue
| 2.86
| 2.86
| 2.7
| 2.73
|
|
| 11.8
| 11.8
| ### |
2016-Aug-01 Mon
| 2.78
| 2.85
| 2.745
| 2.83
|
|
| 83.1
| 83.1
| 0.2 |
2016-Jul-29 Fri
| 2.77
| 2.79
| ###
| 2.73
|
|
| 20.7
| 20.7
| ### |
2016-Jul-28 Thu
| ###
| 2.74
| ###
| ###
| 660,886
| ###
| ###
| ###
| 0.0 |
2016-Jul-27 Wed
| 2.57
| 2.73
| 2.57
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2016-Jul-26 Tue
| ###
| ###
| 2.54
| ###
| 1,210,023
| 1,536,729
| ###
| ###
| 0.0 |
2016-Jul-25 Mon
| 2.7
| 2.71
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-22 Fri
| ###
| 2.75
| 2.625
| 2.74
| 2,935,885
| ###
| ###
| ###
| 0.2 |
2016-Jul-21 Thu
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-20 Wed
| ###
| ###
| 2.46
| 2.58
| 3,307,879
| ###
| ###
| ###
| 0.2 |
2016-Jul-19 Tue
| ###
| ###
| 2.7
| 2.71
| 2,452,928
| 3,311,452
| ###
| ###
| ### |
2016-Jul-18 Mon
| ###
| ###
| 2.81
| 2.84
| 2,316,749
| ###
| ###
| ###
| 0.2 |
2016-Jul-15 Fri
| 2.88
| ###
| 2.86
| 2.89
| 1,437,986
| ###
| ###
| ###
| ### |
2016-Jul-14 Thu
| ###
| ###
| 2.86
| 2.89
| 3,372,920
| 4,823,275
| ###
| ###
| ### |
2016-Jul-13 Wed
| 2.8
| ###
| 2.77
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-12 Tue
| ###
| 2.75
| ###
| ###
| 3,123,873
| 4,295,325
| ###
| ###
| 0.0 |
2016-Jul-11 Mon
| 2.55
| ###
| 2.55
| ###
| 2,187,847
| ###
| 86.4
| 86.4
| 0.0 |
2016-Jul-08 Fri
| 2.43
| 2.485
| ###
| 2.48
| 1,566,456
| 1,946,321
| ###
| ###
| 0.2 |
2016-Jul-07 Thu
| 2.46
| 2.53
| 2.44
| 2.48
| 3,622,129
| ###
| ###
| ###
| 0.2 |
2016-Jul-06 Wed
| ###
| 2.42
| ###
| 2.4
| 2,590,789
| 3,134,854
| 91.4
| 91.4
| ### |
2016-Jul-05 Tue
| 2.49
| ###
| 2.46
| 2.47
| 4,101,987
| 5,045,444
| 36.2
| 36.2
| ### |
2016-Jul-04 Mon
| ###
| 2.41
| ###
| ###
| 2,613,480
| 3,149,243
| ###
| ###
| 0.0 |
2016-Jul-01 Fri
| ###
| 2.28
| ###
| 2.23
| 2,344,482
| ###
| 79.8
| 79.8
| ### |
2016-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-29 Wed
| ###
| ###
| 2
| 2
| 2,467,856
| 2,467,856
| ###
| ###
| 0.1 |
2016-Jun-28 Tue
| ###
| ###
| ###
| ###
| 2,174,940
| 0
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-24 Fri
| ###
| ###
| 1.985
| ###
| 3,375,659
| 3,350,341
| 32.5
| 32.5
| 0.0 |
2016-May-26 Thu
| 2
| 2.055
| 1.985
| ###
| 1,366,973
| 2,761,285
| 83.9
| 83.9
| 0.0 |
2016-May-25 Wed
| 1.955
| ###
| ###
| ###
| 2,450,078
| 0
| 74.4
| 74.4
| 0.0 |
2016-May-24 Tue
| ###
| 1.975
| 1.885
| ###
| 2,441,184
| 4,711,485
| 31.6
| 31.6
| 0.0 |
2016-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-20 Fri
| ###
| ###
| ###
| ###
| 2,663,640
| 0
| ###
| ###
| 0.0 |
2016-May-19 Thu
| ###
| ###
| 1.975
| ###
| 1,712,324
| ###
| ###
| ###
| 0.0 |
2016-May-18 Wed
| ###
| ###
| ###
| ###
| 1,830,771
| 0
| 91.4
| 91.4
| 0.0 |
2016-May-17 Tue
| ###
| ###
| ###
| ###
| 1,879,956
| 0
| 87.1
| 87.1
| 0.0 |
2016-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2016-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2016-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2016-May-11 Wed
| ###
| ###
| ###
| ###
| 1,725,422
| 0
| ###
| ###
| 0.0 |
2016-May-10 Tue
| ###
| ###
| ###
| ###
| 2,003,342
| 0
| ###
| ###
| 0.0 |
2016-May-09 Mon
| ###
| 2.22
| ###
| 2.22
| 2,233,770
| 2,479,484
| ###
| ###
| 0.2 |
2016-May-06 Fri
| ###
| 2.23
| ###
| ###
| 2,295,827
| 2,559,847
| 69.9
| 69.9
| 0.0 |
2016-May-05 Thu
| ###
| ###
| ###
| 2.21
|
|
| 9.9
| 9.9
| 0.2 |
2016-May-04 Wed
| 2.49
| 2.49
| 2.28
| 2.29
| 2,022,652
| 4,824,025
| 4.7
| 4.7
| ### |
2016-May-03 Tue
| ###
| 2.675
| 2.52
| 2.57
| 1,479,587
| 3,843,227
| 13.9
| 13.9
| ### |
2016-May-02 Mon
| 2.52
| ###
| 2.51
| ###
| 1,703,852
| ###
| 91.5
| 91.5
| 0.0 |
2016-Apr-29 Fri
| 2.53
| 2.555
| 2.5
| 2.5
| 1,742,689
| 4,404,646
| ###
| ###
| 0.2 |
2016-Apr-28 Thu
| 2.52
| 2.59
| 2.51
| 2.51
|
|
| 31.0
| 31.0
| ### |
2016-Apr-27 Wed
| 2.5
| ###
| 2.5
| 2.51
| 1,103,129
| ###
| 76.8
| 76.8
| ### |
2016-Apr-26 Tue
| ###
| ###
| 2.48
| 2.54
|
|
| 21.5
| 21.5
| ### |
2016-Apr-22 Fri
| ###
| ###
| 2.585
| ###
| 1,437,181
| 1,857,556
| ###
| ###
| 0.0 |
2016-Apr-21 Thu
| 2.56
| 2.72
| 2.51
| 2.7
|
|
| ###
| ###
| 0.2 |
2016-Apr-20 Wed
| ###
| ###
| 2.51
| 2.51
| 4,014,347
| ###
| 9.7
| 9.7
| ### |
2016-Apr-19 Tue
| 2.47
| ###
| 2.47
| 2.59
| 3,976,943
| 4,911,524
| ###
| ###
| 0.2 |
2016-Apr-18 Mon
| 2.28
| 2.43
| 2.26
| 2.41
|
|
| ###
| ###
| 0.2 |
2016-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2016-Apr-13 Wed
| ###
| ###
| ###
| ###
| 2,728,548
| 0
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2016-Apr-11 Mon
| ###
| ###
| ###
| ###
| 1,686,070
| 0
| 80.7
| 80.7
| 0.0 |
2016-Apr-08 Fri
| 2
| ###
| 1.927
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| ###
| ###
| 2
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2016-Apr-06 Wed
| ###
| ###
| 2
| ###
| 1,822,723
| 1,822,723
| 83.1
| 83.1
| 0.0 |
2016-Apr-05 Tue
| ###
| ###
| 2
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2016-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2016-Apr-01 Fri
| ###
| ###
| ###
| ###
| 3,292,753
| 0
| ###
| ###
| 0.0 |
2016-Mar-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Mar-30 Wed
| ###
| ###
| ###
| ###
| 770,341
| 0
| ###
| ###
| 0.0 |
2016-Mar-29 Tue
| ###
| ###
| ###
| ###
| 1,035,143
| 0
| ###
| ###
| 0.0 |
2016-Mar-24 Thu
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-23 Wed
| ###
| ###
| 2.25
| 2.25
| 1,349,279
| ###
| ###
| ###
| ### |
2016-Mar-22 Tue
| 2.42
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-21 Mon
| 2.41
| 2.47
| 2.4
| 2.42
| 573,955
| 1,397,580
| 76.1
| 76.1
| 0.2 |
2016-Mar-18 Fri
| 2.41
| 2.46
| 2.4
| 2.44
|
|
| ###
| ###
| 0.2 |
2016-Mar-17 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-16 Wed
| 2.24
| ###
| 2.24
| 2.28
|
|
| 84.7
| 84.7
| 0.2 |
2016-Mar-15 Tue
| ###
| ###
| 2.29
| ###
| 1,046,222
| 1,197,924
|
|
| 0.0 |
2016-Mar-14 Mon
| 2.45
| 2.5
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2016-Mar-11 Fri
| 2.45
| 2.46
| ###
| 2.42
| 1,573,881
| 1,935,873
| ###
| ###
| 0.2 |
2016-Mar-10 Thu
| 2.55
| 2.58
| 2.51
| 2.52
|
|
| 25.0
| 25.0
| ### |
2016-Mar-09 Wed
| 2.5
| 2.54
| 2.46
| 2.52
|
|
| 74.6
| 74.6
| ### |
2016-Mar-08 Tue
| ###
| 2.73
| ###
| ###
| 4,726,787
| ###
| ###
| ###
| 0.0 |
2016-Mar-07 Mon
| 2.58
| ###
| 2.57
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2016-Mar-04 Fri
| 2.51
| 2.54
| 2.47
| 2.52
| 1,706,146
| ###
| ###
| ###
| ### |
2016-Mar-03 Thu
| ###
| 2.44
| ###
| 2.44
| 1,848,852
| ###
| 89.2
| 89.2
| 0.2 |
2016-Mar-02 Wed
| 2.25
| ###
| 2.22
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2016-Mar-01 Tue
| ###
| 2.23
| ###
| 2.23
| 1,346,955
| 1,501,854
| ###
| ###
| ### |
2016-Feb-29 Mon
| ###
| 2.125
| 2
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2016-Feb-26 Fri
| ###
| 2.055
| ###
| ###
| 2,061,074
| 2,117,753
| 69.3
| 69.3
| 0.0 |
2016-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-24 Wed
| 2.26
| 2.29
| 2.175
| 2.2
| 1,830,670
| 4,086,970
| ###
| ###
| 0.2 |
2016-Feb-23 Tue
| ###
| 2.29
| ###
| 2.28
|
|
| 92.5
| 92.5
| 0.2 |
2016-Feb-22 Mon
| ###
| ###
| ###
| ###
| 2,806,423
| 0
| 95.0
| 95.0
| 0.0 |
2016-Feb-19 Fri
| ###
| ###
| ###
| ###
| 1,522,988
| 0
| ###
| ###
| 0.0 |
2016-Feb-18 Thu
| ###
| ###
| ###
| ###
| 1,806,483
| 0
| 23.1
| 23.1
| 0.0 |
2016-Feb-17 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-16 Tue
| 2.24
| 2.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-15 Mon
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| ###
| ###
| ###
| 1.985
| 1,136,649
| 0
| 86.8
| 86.8
| ### |
2016-Feb-11 Thu
| ###
| ###
| ###
| ###
| 1,306,154
| 0
| 6.9
| 6.9
| 0.0 |
2016-Feb-10 Wed
| ###
| ###
| 2
| ###
| 973,425
| 973,425
| 25.7
| 25.7
| 0.0 |
2016-Feb-09 Tue
| ###
| ###
| ###
| ###
| 1,285,241
| 0
| 93.5
| 93.5
| 0.0 |
2016-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-05 Fri
| ###
| ###
| 2
| ###
| 2,435,946
| 2,435,946
| ###
| ###
| 0.0 |
2016-Feb-04 Thu
| ###
| ###
| ###
| ###
| 3,330,822
| 0
| ###
| ###
| 0.0 |
2016-Feb-03 Wed
| 1.88
| ###
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2016-Feb-02 Tue
| 1.88
| ###
| 1.88
| ###
| 883,653
| ###
| 88.7
| 88.7
| 0.0 |
2016-Feb-01 Mon
| ###
| ###
| ###
| 1.945
| 2,024,243
| 0
| 87.1
| 87.1
| 0.1 |
2016-Jan-29 Fri
| ###
| 1.925
| ###
| 1.885
| 2,433,258
| ###
| 22.8
| 22.8
| 0.1 |
2016-Jan-28 Thu
| 1.955
| ###
| 1.925
| 1.925
|
|
| ###
| ###
| 0.1 |
2016-Jan-27 Wed
| 2
| 2.025
| ###
| ###
| 1,450,058
| 1,468,183
| ###
| ###
| 0.0 |
2016-Jan-25 Mon
| ###
| ###
| ###
| 2
| 1,787,741
| 0
| 90.4
| 90.4
| 0.1 |
2016-Jan-22 Fri
| 1.85
| ###
| 1.84
| 1.89
| 2,612,849
| 2,403,821
| ###
| ###
| ### |
2016-Jan-21 Thu
| 1.88
| 1.89
| 1.84
| 1.86
|
|
| 27.7
| 27.7
| 0.1 |
2016-Jan-20 Wed
| 1.945
| 1.975
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2016-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-18 Mon
| ###
| ###
| 1.86
| 1.945
| 1,241,320
| 1,154,427
| ###
| ###
| 0.1 |
2016-Jan-15 Fri
| ###
| ###
| ###
| ###
| 1,667,388
| 0
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2016-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2016-Jan-12 Tue
| ###
| ###
| ###
| ###
| 1,310,074
| 0
| 6.8
| 6.8
| 0.0 |
2016-Jan-11 Mon
| ###
| 2.22
| ###
| 2.2
|
|
| 95.9
| 95.9
| 0.2 |
2016-Jan-08 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2016-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-05 Tue
| 2.23
| 2.28
| ###
| 2.2
| 1,289,726
| 1,470,287
| ###
| ###
| 0.2 |
2016-Jan-04 Mon
| 2.23
| ###
| 2.23
| 2.27
| 1,260,359
| ###
| ###
| ###
| 0.2 |
2015-Dec-31 Thu
| 2.29
| ###
| ###
| 2.24
| 990,677
| 0
| ###
| ###
| ### |
2015-Dec-30 Wed
| 2.25
| ###
| 2.23
| ###
| 1,338,082
| ###
| 89.5
| 89.5
| 0.0 |
2015-Dec-29 Tue
| ###
| 2.23
| ###
| 2.22
| 905,958
| 1,010,143
| 78.5
| 78.5
| 0.2 |
2015-Dec-24 Thu
| ###
| 2.21
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2015-Dec-23 Wed
| ###
| ###
| ###
| ###
| 1,576,886
| 0
| 69.4
| 69.4
| 0.0 |
2015-Dec-22 Tue
| 1.975
| ###
| 1.975
| 2
|
|
| 81.3
| 81.3
| 0.1 |
2015-Dec-21 Mon
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-18 Fri
| 2
| ###
| 1.925
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2015-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-15 Tue
| ###
| ###
| ###
| ###
| 3,320,028
| 0
| 22.7
| 22.7
| 0.0 |
2015-Dec-14 Mon
| ###
| ###
| ###
| ###
| 1,503,676
| 0
| ###
| ###
| 0.0 |
2015-Dec-11 Fri
| ###
| 2.2
| ###
| ###
| 1,032,058
| ###
| 84.2
| 84.2
| 0.0 |
2015-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-09 Wed
| 2.2
| 2.21
| ###
| ###
| 1,461,452
| ###
| 20.4
| 20.4
| 0.0 |
2015-Dec-08 Tue
| ###
| ###
| 2.22
| 2.24
| 3,637,376
| 4,037,487
| 14.2
| 14.2
| ### |
2015-Dec-07 Mon
| ###
| 2.4
| 2.29
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2015-Dec-04 Fri
| ###
| ###
| 2.27
| ###
| 3,013,256
| 3,420,045
| ###
| ###
| 0.0 |
2015-Dec-03 Thu
| 2.25
| ###
| 2.25
| ###
| 1,729,442
| 1,945,622
| 85.5
| 85.5
| 0.0 |
2015-Dec-02 Wed
| ###
| 2.27
| ###
| 2.26
| 1,675,274
| ###
| ###
| ###
| ### |
2015-Dec-01 Tue
| 2.2
| ###
| 2.155
| 2.2
|
|
| 63.1
| 63.1
| 0.2 |
2015-Nov-30 Mon
| 2.25
| 2.25
| 2.175
| 2.21
| 1,981,889
| 4,384,929
| ###
| ###
| 0.2 |
2015-Nov-27 Fri
| 2.29
| ###
| 2.27
| ###
| 1,323,940
| 1,502,671
| 81.7
| 81.7
| 0.0 |
2015-Nov-26 Thu
| 2.22
| 2.28
| ###
| 2.23
| 1,709,821
| ###
| ###
| ###
| ### |
2015-Nov-25 Wed
| 2.25
| 2.27
| ###
| 2.22
| 2,404,856
| ###
| 26.5
| 26.5
| 0.2 |
2015-Nov-24 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2015-Nov-23 Mon
| ###
| 2.355
| 2.25
| 2.27
| 2,316,375
| 5,333,453
| ###
| ###
| 0.2 |
2015-Nov-20 Fri
| ###
| 2.47
| ###
| ###
| 1,291,225
| ###
| ###
| ###
| 0.0 |
2015-Nov-19 Thu
| ###
| 2.42
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2015-Nov-18 Wed
| 2.2
| ###
| ###
| 2.25
|
|
| ###
| ###
| ### |
2015-Nov-17 Tue
| 2.25
| 2.275
| 2.21
| 2.25
|
|
| ###
| ###
| ### |
2015-Nov-16 Mon
| 2.27
| 2.28
| ###
| 2.2
|
|
| 12.3
| 12.3
| 0.2 |
2015-Nov-13 Fri
| 2.26
| 2.27
| 2.21
| 2.25
| 1,074,874
| ###
| ###
| ###
| ### |
2015-Nov-12 Thu
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| ###
| ###
| ###
| ###
| 1,802,021
| 0
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| ###
| 2.41
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2015-Nov-09 Mon
| 2.46
| 2.47
| ###
| 2.4
| 1,357,979
| ###
| 16.6
| 16.6
| ### |
2015-Nov-06 Fri
| 2.5
| 2.55
| 2.47
| 2.51
| 1,734,689
| ###
| ###
| ###
| ### |
2015-Nov-05 Thu
| 2.44
| 2.54
| 2.41
| 2.52
| 879,776
| 2,177,445
| ###
| ###
| ### |
2015-Nov-04 Wed
| 2.5
| 2.53
| 2.445
| 2.45
| 1,641,644
| 4,083,589
| ###
| ###
| 0.2 |
2015-Nov-03 Tue
| 2.4
| 2.48
| ###
| 2.48
|
|
| ###
| ###
| 0.2 |
2015-Nov-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-30 Fri
| 2.44
| 2.46
| ###
| ###
| 1,604,487
| ###
| ###
| ###
| 0.0 |
2015-Oct-29 Thu
| ###
| ###
| 2.52
| 2.54
| 1,698,527
| 2,140,144
| ###
| ###
| ### |
2015-Oct-28 Wed
| ###
| ###
| 2.54
| ###
| 1,473,524
| 1,871,375
| 80.0
| 80.0
| 0.0 |
2015-Oct-27 Tue
| ###
| ###
| 2.54
| ###
| 1,210,146
| 1,536,885
| ###
| ###
| 0.0 |
2015-Oct-26 Mon
| ###
| ###
| ###
| ###
| 1,252,374
| 0
| ###
| ###
| 0.0 |
2015-Oct-23 Fri
| ###
| ###
| 2.53
| ###
| 2,269,325
| ###
| 85.0
| 85.0
| 0.0 |
2015-Oct-22 Thu
| 2.52
| 2.52
| 2.44
| 2.49
|
|
| 20.2
| 20.2
| 0.2 |
2015-Oct-21 Wed
| 2.45
| 2.57
| 2.45
| 2.55
| 1,592,085
| ###
| ###
| ###
| 0.2 |
2015-Oct-20 Tue
| ###
| ###
| 2.43
| 2.43
| 1,885,256
| 2,290,586
| ###
| ###
| ### |
2015-Oct-19 Mon
| 2.7
| 2.7
| 2.58
| ###
| 823,554
| 2,174,182
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| 2.76
| 2.76
| ###
| ###
| 1,155,021
| 1,593,928
| ###
| ###
| 0.0 |
2015-Oct-15 Thu
| ###
| 2.72
| ###
| 2.7
| 1,121,577
| 1,525,344
| ###
| ###
| 0.2 |
2015-Oct-14 Wed
| ###
| 2.7
| ###
| ###
| 1,670,043
| 2,254,558
| ###
| ###
| 0.0 |
2015-Oct-13 Tue
| 2.89
| 2.89
| ###
| 2.7
|
|
| 4.3
| 4.3
| 0.2 |
2015-Oct-12 Mon
| 2.79
| ###
| 2.785
| 2.87
|
|
| 87.6
| 87.6
| ### |
2015-Oct-09 Fri
| 2.77
| 2.83
| 2.655
| 2.77
|
|
| 67.3
| 67.3
| 0.2 |
2015-Oct-08 Thu
| 2.56
| 2.77
| 2.55
| 2.74
| 3,798,824
| 10,104,871
| 94.0
| 94.0
| 0.2 |
2015-Oct-07 Wed
| 2.46
| 2.56
| 2.45
| 2.51
|
|
| ###
| ###
| ### |
2015-Oct-06 Tue
| 2.44
| 2.47
| 2.41
| 2.46
|
|
| ###
| ###
| 0.2 |
2015-Oct-05 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-02 Fri
| 2.24
| ###
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-01 Thu
| 2.21
| ###
| ###
| 2.27
|
|
| 86.6
| 86.6
| 0.2 |
2015-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-29 Tue
| ###
| ###
| ###
| ###
| 3,022,971
| 0
| 22.7
| 22.7
| 0.0 |
2015-Sep-28 Mon
| 2.2
| 2.24
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2015-Sep-25 Fri
| 2.27
| 2.29
| 2.21
| 2.22
|
|
| 14.6
| 14.6
| 0.2 |
2015-Sep-24 Thu
| 2.23
| 2.27
| ###
| 2.23
| 2,863,982
| ###
| 61.7
| 61.7
| ### |
2015-Sep-23 Wed
| ###
| ###
| 2.245
| 2.27
| 1,907,680
| 2,141,370
| 22.6
| 22.6
| 0.2 |
2015-Sep-22 Tue
| 2.49
| 2.49
| ###
| ###
| 2,426,726
| 3,021,273
| 4.4
| 4.4
| 0.0 |
2015-Sep-21 Mon
| 2.5
| 2.5
| 2.42
| 2.46
|
|
| 20.1
| 20.1
| 0.2 |
2015-Sep-18 Fri
| 2.55
| ###
| 2.54
| 2.59
|
|
| 79.7
| 79.7
| 0.2 |
2015-Sep-17 Thu
| 2.54
| ###
| 2.53
| 2.58
| 2,185,373
| ###
| ###
| ###
| 0.2 |
2015-Sep-16 Wed
| 2.55
| 2.55
| 2.46
| 2.49
|
|
| ###
| ###
| 0.2 |
2015-Sep-15 Tue
| 2.59
| 2.59
| 2.51
| 2.52
| 1,213,071
| ###
| 14.0
| 14.0
| ### |
2015-Sep-14 Mon
| ###
| ###
| 2.49
| 2.58
| 1,509,158
| ###
| 29.2
| 29.2
| 0.2 |
2015-Sep-11 Fri
| ###
| ###
| 2.53
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-10 Thu
| ###
| ###
| 2.53
| 2.55
| 2,615,282
| ###
| ###
| ###
| 0.2 |
2015-Sep-09 Wed
| ###
| ###
| ###
| ###
| 2,357,286
| 0
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| 2.55
| ###
| 2.52
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-07 Mon
| 2.56
| ###
| 2.485
| ###
| 1,742,351
| 2,164,871
| 86.0
| 86.0
| 0.0 |
2015-Sep-04 Fri
| 2.56
| ###
| ###
| 2.54
|
|
| 26.5
| 26.5
| ### |
2015-Sep-03 Thu
| ###
| 2.645
| 2.53
| 2.58
| 1,388,952
| ###
| 28.0
| 28.0
| 0.2 |
2015-Sep-02 Wed
| 2.5
| ###
| 2.445
| ###
| 3,730,646
| ###
| ###
| ###
| 0.0 |
2015-Sep-01 Tue
| 2.7
| 2.74
| 2.45
| 2.47
| 3,299,346
| ###
| 4.0
| 4.0
| ### |
2015-Aug-31 Mon
| 2.76
| ###
| 2.72
| 2.76
| 2,055,927
| ###
| ###
| ###
| 0.2 |
2015-Aug-28 Fri
| ###
| 2.83
| ###
| 2.82
| 3,094,325
| ###
| ###
| ###
| ### |
2015-Aug-27 Thu
| 2.59
| 2.59
| 2.46
| 2.52
| 3,681,357
| 9,295,426
| 12.4
| 12.4
| ### |
2015-Aug-26 Wed
| 2.51
| ###
| 2.46
| 2.54
|
|
| ###
| ###
| ### |
2015-Aug-25 Tue
| 2.4
| 2.77
| ###
| 2.53
|
|
| ###
| ###
| ### |
2015-Aug-24 Mon
| 2.58
| 2.59
| 2.46
| 2.47
| 2,786,827
| ###
| ###
| ###
| ### |
2015-Aug-21 Fri
| ###
| 2.755
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-20 Thu
| ###
| 2.75
| ###
| ###
| 1,882,048
| ###
| ###
| ###
| 0.0 |
2015-Aug-19 Wed
| ###
| 2.71
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-18 Tue
| 2.79
| 2.81
| ###
| ###
| 2,642,055
| 3,712,087
| ###
| ###
| 0.0 |
2015-Aug-17 Mon
| 2.83
| 2.86
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2015-Aug-14 Fri
| 2.83
| 2.855
| 2.77
| 2.79
| 2,438,925
| 6,859,476
| ###
| ###
| ### |
2015-Aug-13 Thu
| 2.84
| 2.86
| 2.77
| 2.83
| 1,427,574
| 4,018,620
| 30.9
| 30.9
| 0.2 |
2015-Aug-12 Wed
| ###
| ###
| 2.82
| 2.83
| 2,516,174
| ###
| 7.3
| 7.3
| 0.2 |
2015-Aug-11 Tue
| ###
| ###
| ###
| ###
| 3,322,747
| 0
| 37.9
| 37.9
| 0.0 |
2015-Aug-10 Mon
| ###
| ###
| ###
| 3
|
|
| 71.7
| 71.7
| 0.2 |
2015-Aug-07 Fri
| ###
| ###
| ###
| ###
| 757,850
| 0
| 87.1
| 87.1
| 0.0 |
2015-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2015-Aug-05 Wed
| ###
| ###
| ###
| ###
| 1,535,547
| 0
| ###
| ###
| 0.0 |
2015-Aug-04 Tue
| 3
| 3
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| ###
| ###
| ###
| ###
| 1,374,285
| 0
| 20.2
| 20.2
| 0.0 |
2015-Jul-31 Fri
| ###
| ###
| 3.055
| ###
| 1,457,153
| ###
| 81.1
| 81.1
| 0.0 |
2015-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-29 Wed
| ###
| ###
| ###
| ###
| 2,116,178
| 0
| 85.2
| 85.2
| 0.0 |
2015-Jul-28 Tue
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2015-Jul-24 Fri
| ###
| ###
| ###
| ###
| 1,963,654
| 0
| ###
| ###
| 0.0 |
2015-Jul-23 Thu
| ###
| ###
| ###
| ###
| 2,551,654
| 0
| ###
| ###
| 0.0 |
2015-Jul-22 Wed
| ###
| 3.21
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2015-Jul-21 Tue
| ###
| ###
| ###
| ###
| 2,042,052
| 0
| 87.1
| 87.1
| 0.0 |
2015-Jul-20 Mon
| ###
| ###
| ###
| ###
| 1,556,044
| 0
| 9.3
| 9.3
| 0.0 |
2015-Jul-17 Fri
| 3.27
| 3.27
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2015-Jul-16 Thu
| ###
| ###
| 3.21
| 3.22
| 1,422,773
| 2,283,550
| 12.7
| 12.7
| 0.2 |
2015-Jul-15 Wed
| 3.25
| ###
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-14 Tue
| 3.22
| 3.27
| 3.22
| 3.24
|
|
| ###
| ###
| ### |
2015-Jul-13 Mon
| ###
| ###
| ###
| ###
| 2,078,648
| 0
| 23.8
| 23.8
| 0.0 |
2015-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-09 Thu
| 2.86
| ###
| ###
| ###
| 4,983,125
| 0
| ###
| ###
| 0.0 |
2015-Jul-08 Wed
| ###
| ###
| 2.84
| 2.85
|
|
| 12.8
| 12.8
| ### |
2015-Jul-07 Tue
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2015-Jul-06 Mon
| ###
| ###
| ###
| ###
| 1,590,080
| 0
| ###
| ###
| 0.0 |
2015-Jul-03 Fri
| 3.28
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2015-Jul-02 Thu
| ###
| 3.43
| 3.26
| 3.29
|
|
| ###
| ###
| ### |
2015-Jul-01 Wed
| 3.23
| 3.26
| ###
| 3.25
| 1,485,551
| 2,421,448
| 65.2
| 65.2
| 0.2 |
2015-Jun-30 Tue
| ###
| 3.29
| 3
| 3.23
|
|
| ###
| ###
| ### |
2015-Jun-29 Mon
| ###
| ###
| 3.22
| 3.25
|
|
| 20.7
| 20.7
| 0.2 |
2015-Jun-26 Fri
| 3.4
| 3.48
| ###
| 3.41
| 2,798,085
| ###
| ###
| ###
| ### |
2015-Jun-25 Thu
| 3.58
| 3.58
| ###
| ###
| 3,405,879
| 6,096,523
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| ###
| ###
| 3.59
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2015-Jun-23 Tue
| 3.7
| 3.7
| 3.57
| 3.58
|
|
| ###
| ###
| 0.3 |
2015-Jun-22 Mon
| 3.75
| 3.77
| ###
| 3.7
| 2,718,778
| ###
| ###
| ###
| 0.3 |
2015-Jun-19 Fri
| ###
| 3.78
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2015-Jun-18 Thu
| ###
| 3.655
| 3.54
| 3.59
| 1,613,781
| 5,805,577
| ###
| ###
| ### |
2015-Jun-17 Wed
| ###
| 3.655
| 3.56
| ###
| 1,428,444
| ###
| 68.4
| 68.4
| 0.0 |
2015-Jun-16 Tue
| 3.7
| 3.71
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2015-Jun-15 Mon
| ###
| 3.74
| ###
| 3.73
| 1,184,127
| ###
| ###
| ###
| ### |
2015-Jun-12 Fri
| 3.71
| 3.75
| ###
| 3.71
| 985,156
| ###
| ###
| ###
| ### |
2015-Jun-11 Thu
| 3.76
| 3.77
| ###
| 3.73
|
|
| ###
| ###
| ### |
2015-Jun-10 Wed
| ###
| 3.77
| ###
| 3.71
| 5,542,955
| 10,448,470
| 88.1
| 88.1
| ### |
2015-Jun-09 Tue
| ###
| ###
| 3.53
| 3.56
|
|
| ###
| ###
| 0.3 |
2015-Jun-05 Fri
| 3.58
| ###
| 3.52
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2015-Jun-04 Thu
| ###
| 3.7
| 3.5
| 3.58
| 2,553,159
| 9,191,372
| ###
| ###
| 0.3 |
2015-Jun-03 Wed
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-02 Tue
| ###
| ###
| 3.55
| 3.58
|
|
| ###
| ###
| 0.3 |
2015-Jun-01 Mon
| 3.58
| 3.59
| 3.48
| 3.56
|
|
| 29.7
| 29.7
| 0.3 |
2015-May-29 Fri
| ###
| ###
| 3.55
| 3.57
|
|
| ###
| ###
| 0.3 |
2015-May-28 Thu
| 3.55
| 3.58
| 3.5
| 3.54
| 1,148,645
| ###
| ###
| ###
| 0.3 |
2015-May-27 Wed
| 3.47
| 3.54
| 3.47
| 3.53
|
|
| 85.5
| 85.5
| 0.3 |
2015-May-26 Tue
| ###
| ###
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2015-May-25 Mon
| 3.52
| 3.59
| 3.51
| 3.56
| 1,355,489
| 4,811,985
| ###
| ###
| 0.3 |
2015-May-22 Fri
| 3.56
| ###
| 3.49
| 3.52
|
|
| ###
| ###
| ### |
2015-May-21 Thu
| 3.46
| 3.54
| 3.44
| 3.5
|
|
| 77.2
| 77.2
| 0.3 |
2015-May-20 Wed
| 3.52
| 3.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-19 Tue
| ###
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-18 Mon
| 3.77
| 3.77
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2015-May-15 Fri
| 3.82
| 3.82
| ###
| 3.71
| 2,121,857
| 4,052,746
| 12.3
| 12.3
| ### |
2015-May-14 Thu
| 3.84
| 3.89
| ###
| 3.72
| 1,459,041
| ###
| 8.6
| 8.6
| 0.3 |
2015-May-13 Wed
| 3.87
| ###
| 3.82
| 3.87
|
|
| ###
| ###
| ### |
2015-May-12 Tue
| ###
| ###
| 3.83
| 3.87
| 1,997,349
| 3,824,923
| 14.5
| 14.5
| ### |
2015-May-11 Mon
| 3.82
| ###
| 3.82
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2015-May-08 Fri
| 3.82
| 3.84
| ###
| 3.8
|
|
| ###
| ###
| ### |
2015-May-07 Thu
| 3.78
| 3.84
| 3.77
| 3.82
| 5,037,656
| 19,168,281
| ###
| ###
| 0.3 |
2015-May-06 Wed
| 3.77
| 3.86
| 3.76
| 3.78
|
|
| ###
| ###
| 0.3 |
2015-May-05 Tue
| 3.87
| 3.88
| ###
| 3.73
|
|
| ###
| ###
| ### |
2015-May-04 Mon
| 3.83
| 3.88
| 3.785
| 3.85
| 2,070,946
| ###
| 73.5
| 73.5
| 0.3 |
2015-May-01 Fri
| 3.78
| 3.83
| 3.75
| 3.77
|
|
| ###
| ###
| ### |
2015-Apr-30 Thu
| ###
| 3.78
| ###
| ###
| 1,102,671
| 2,084,048
| 83.1
| 83.1
| 0.0 |
2015-Apr-29 Wed
| 3.81
| 3.85
| ###
| 3.72
| 1,862,350
| 3,585,023
| ###
| ###
| 0.3 |
2015-Apr-28 Tue
| 3.86
| ###
| 3.76
| 3.81
| 4,488,327
| 8,438,054
| ###
| ###
| 0.3 |
2015-Apr-27 Mon
| ###
| 3.85
| 3.57
| 3.72
|
|
| ###
| ###
| 0.3 |
2015-Apr-24 Fri
| 3.46
| 3.5
| 3.41
| 3.48
|
|
| ###
| ###
| 0.2 |
2015-Apr-23 Thu
| ###
| 3.44
| ###
| ###
| 1,081,145
| ###
| ###
| ###
| 0.0 |
2015-Apr-22 Wed
| 3.42
| 3.45
| 3.26
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2015-Apr-21 Tue
| 3.4
| 3.47
| 3.4
| 3.44
|
|
| 83.0
| 83.0
| 0.2 |
2015-Apr-20 Mon
| 3.57
| 3.57
| 3.24
| ###
| 2,850,622
| ###
| ###
| ###
| 0.0 |
2015-Apr-17 Fri
| ###
| 3.5
| ###
| 3.47
|
|
| 89.4
| 89.4
| 0.2 |
2015-Apr-16 Thu
| ###
| ###
| 3.26
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2015-Apr-15 Wed
| ###
| 3.24
| ###
| 3.22
|
|
| 86.1
| 86.1
| 0.2 |
2015-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-13 Mon
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| ###
| ###
| 1,738,877
| 0
| 5.5
| 5.5
| 0.0 |
2015-Apr-08 Wed
| ###
| ###
| 3.22
| 3.28
| 2,058,657
| ###
| 16.0
| 16.0
| 0.2 |
2015-Apr-07 Tue
| ###
| ###
| 3.24
| 3.26
|
|
| 12.2
| 12.2
| 0.2 |
2015-Apr-02 Thu
| 3.44
| 3.44
| ###
| ###
| 1,792,357
| 3,082,854
| 15.3
| 15.3
| 0.0 |
2015-Apr-01 Wed
| 3.4
| 3.41
| 3.27
| ###
| 3,347,050
| 11,179,147
| ###
| ###
| 0.0 |
2015-Mar-31 Tue
| ###
| ###
| 3.475
| 3.57
|
|
| 12.3
| 12.3
| 0.3 |
2015-Mar-30 Mon
| 3.79
| 3.8
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-27 Fri
| 3.85
| ###
| 3.85
| 3.87
|
|
| ###
| ###
| ### |
2015-Mar-26 Thu
| 3.86
| ###
| 3.77
| 3.88
| 573,876
| 1,081,756
| ###
| ###
| 0.3 |
2015-Mar-25 Wed
| 4
| ###
| 3.845
| 3.88
|
|
| 11.4
| 11.4
| 0.3 |
2015-Mar-24 Tue
| ###
| ###
| ###
| ###
| 1,633,849
| 0
| 87.6
| 87.6
| 0.0 |
2015-Mar-23 Mon
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| 3.89
| ###
| 3.86
| 3.89
| 608,885
| 1,175,148
| ###
| ###
| 0.3 |
2015-Mar-19 Thu
| 3.84
| 3.945
| 3.84
| ###
| 912,540
| ###
| ###
| ###
| 0.0 |
2015-Mar-18 Wed
| 3.8
| 3.83
| 3.75
| 3.82
|
|
| ###
| ###
| 0.3 |
2015-Mar-17 Tue
| 3.82
| 3.82
| 3.76
| 3.8
| 828,586
| 3,140,340
| ###
| ###
| ### |
2015-Mar-16 Mon
| 3.74
| 3.79
| ###
| 3.71
|
|
| 26.7
| 26.7
| ### |
2015-Mar-13 Fri
| 3.71
| 3.8
| ###
| 3.8
| 1,387,428
| ###
| 86.2
| 86.2
| ### |
2015-Mar-12 Thu
| 3.75
| 3.75
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2015-Mar-11 Wed
| 3.75
| 3.79
| 3.7
| 3.74
|
|
| 28.4
| 28.4
| 0.3 |
2015-Mar-10 Tue
| ###
| ###
| 3.76
| 3.83
| 1,400,156
| ###
| ###
| ###
| ### |
2015-Mar-09 Mon
| ###
| ###
| 3.83
| 3.85
| 908,185
| 1,739,174
| ###
| ###
| 0.3 |
2015-Mar-06 Fri
| ###
| ###
| 3.82
| ###
| 1,957,687
| 3,739,182
| ###
| ###
| 0.0 |
2015-Mar-05 Thu
| 3.84
| ###
| 3.8
| ###
| 988,971
| 1,879,044
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| ###
| ###
| 3.81
| 3.82
| 2,120,950
| ###
| 5.9
| 5.9
| 0.3 |
2015-Mar-03 Tue
| 4.23
| 4.23
| 4
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2015-Mar-02 Mon
| 4.26
| ###
| ###
| 4.21
|
|
| ###
| ###
| ### |
2015-Feb-27 Fri
| 4.23
| 4.24
| ###
| 4.23
|
|
| 64.3
| 64.3
| 0.3 |
2015-Feb-26 Thu
| ###
| 4.21
| ###
| ###
| 694,987
| 1,462,947
| ###
| ###
| 0.0 |
2015-Feb-25 Wed
| ###
| 4.21
| ###
| ###
| 2,032,020
| ###
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-23 Mon
| ###
| 4.125
| 3.85
| ###
| 1,581,924
| 6,307,921
| 6.6
| 6.6
| 0.0 |
2015-Feb-20 Fri
| ###
| ###
| ###
| ###
| 1,571,153
| 0
| 32.6
| 32.6
| 0.0 |
2015-Feb-19 Thu
| 4.2
| 4.26
| 3.87
| ###
| 2,698,320
| 10,968,670
| ###
| ###
| 0.0 |
2015-Feb-18 Wed
| 4.25
| 4.25
| ###
| ###
| 1,203,582
| ###
| 18.4
| 18.4
| 0.0 |
|