End of day Prices (full format), 452 Days for (ZEL) Z ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2018-Aug-27 Mon
| ###
| 6.7
| ###
| 6.7
| 249,750
| ###
| ###
| ###
| 0.5 |
2018-Aug-24 Fri
| 6.81
| 6.81
| ###
| 6.74
|
|
| 26.8
| 26.8
| ### |
2018-Aug-23 Thu
| 6.75
| 6.81
| 6.75
| 6.79
|
|
| 76.2
| 76.2
| 0.5 |
2018-Aug-22 Wed
| ###
| 6.8
| ###
| 6.8
| 4,875
| 16,575
| 81.6
| 81.6
| 0.5 |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
| 30,723
| 0
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
| 2,320
| 0
| 35.7
| 35.7
| 0.0 |
2018-Aug-17 Fri
| ###
| 6.79
| ###
| 6.79
| 289
| 981
| ###
| ###
| 0.5 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
| 7,774
| 0
| 32.7
| 32.7
| 0.0 |
2018-Aug-15 Wed
| ###
| 6.72
| ###
| ###
| 4,146
| ###
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| 6.58
| 6.79
| 6.58
| 6.79
| 3,622
| ###
| ###
| ###
| 0.5 |
2018-Aug-13 Mon
| 6.45
| 6.45
| 6.45
| 6.45
| 0
|
|
|
| ### |
2018-Aug-10 Fri
| 6.45
| 6.45
| 6.45
| 6.45
|
|
| ###
| ###
| ### |
2018-Aug-09 Thu
| 6.48
| 6.5
| ###
| ###
| 1,957
| ###
| 18.5
| 18.5
| 0.0 |
2018-Aug-08 Wed
| 6.51
| ###
| ###
| ###
| 3,155
| 0
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| 6.4
| 6.58
| 6.4
| 6.52
|
|
| 88.7
| 88.7
| 0.5 |
2018-Aug-06 Mon
| 6.54
| ###
| 6.54
| ###
| 1,626
| ###
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| 6.59
| 6.79
| 6.57
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2018-Aug-02 Thu
| 6.57
| ###
| ###
| 6.54
|
|
| 37.9
| 37.9
| 0.5 |
2018-Aug-01 Wed
| ###
| ###
| 6.55
| 6.55
|
|
| ###
| ###
| 0.5 |
2018-Jul-31 Tue
| 6.57
| ###
| 6.56
| ###
| 11,049
| 36,240
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| ###
| ###
| 7,174
| 0
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| 6.55
| ###
| 6.55
| ###
| 7,823
| 25,620
| 76.2
| 76.2
| 0.0 |
2018-Jul-26 Thu
| 6.55
| 6.55
| 6.54
| 6.55
|
|
| 70.1
| 70.1
| 0.5 |
2018-Jul-25 Wed
| 6.5
| 6.5
| 6.48
| 6.49
| 1,886
| 12,240
| 36.0
| 36.0
| ### |
2018-Jul-24 Tue
| 6.44
| 6.47
| 6.44
| 6.47
|
|
| ###
| ###
| 0.5 |
2018-Jul-23 Mon
| 6.53
| 6.53
| ###
| 6.47
|
|
| ###
| ###
| 0.5 |
2018-Jul-20 Fri
| 6.58
| ###
| 6.54
| 6.54
|
|
| 26.9
| 26.9
| 0.5 |
2018-Jul-19 Thu
| ###
| 7
| 6.53
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2018-Jul-18 Wed
| ###
| 6.72
| ###
| 6.7
|
|
| 70.1
| 70.1
| 0.5 |
2018-Jul-17 Tue
| 6.88
| ###
| 6.88
| ###
| 7,356
| ###
| 80.5
| 80.5
| 0.0 |
2018-Jul-16 Mon
| 6.8
| 6.8
| 6.8
| 6.8
| 148
| ###
| ###
| ###
| 0.5 |
2018-Jul-13 Fri
| 6.78
| 6.87
| 6.78
| 6.87
| 928
| ###
| 82.9
| 82.9
| ### |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2018-Jul-10 Tue
| 6.76
| 6.77
| 6.75
| 6.77
| 1,558
| ###
| ###
| ###
| ### |
2018-Jul-09 Mon
| 6.8
| 6.82
| ###
| ###
| 2,381
| ###
| 16.2
| 16.2
| 0.0 |
2018-Jul-06 Fri
| 6.85
| 6.85
| 6.76
| 6.76
|
|
| 21.2
| 21.2
| 0.5 |
2018-Jul-05 Thu
| 6.85
| 6.87
| 6.85
| 6.87
| 2,420
| ###
| 75.9
| 75.9
| ### |
2018-Jul-04 Wed
| 6.88
| ###
| ###
| 6.7
| 10,551
| 0
| 15.0
| 15.0
| 0.5 |
2018-Jul-03 Tue
| 6.89
| ###
| ###
| 6.74
|
|
| ###
| ###
| ### |
2018-Jul-02 Mon
| 7
| 7
| 7
| 7
| 1,926
| 13,482
| ###
| ###
| 0.5 |
2018-Jun-29 Fri
| ###
| ###
| ###
| 7
|
|
| 67.0
| 67.0
| 0.5 |
2018-Jun-28 Thu
| ###
| ###
| 6.89
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
| 1,549
| 0
| 30.0
| 30.0
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| 6.88
| 6.88
|
|
| ###
| ###
| ### |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
| 53,352
| 0
| 73.3
| 73.3
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
| 226
| 0
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| 6.88
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| ###
| 6.73
|
|
| ###
| ###
| ### |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| 7
| 7
| ###
| ###
| 5,770
| ###
| 35.6
| 35.6
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| 7
|
|
| 68.6
| 68.6
| 0.5 |
2018-Jun-14 Thu
| 6.87
| ###
| 6.75
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| 6.74
| ###
| 61,786
| ###
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
| 6,854
| 0
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| 6.81
| 6.86
| 6.49
| 6.8
|
|
| ###
| ###
| 0.5 |
2018-Jun-07 Thu
| 6.73
| 6.79
| 6.73
| 6.79
|
|
| 79.5
| 79.5
| 0.5 |
2018-Jun-06 Wed
| 6.75
| 6.76
| 6.74
| 6.76
|
|
| 70.1
| 70.1
| 0.5 |
2018-Jun-05 Tue
| 6.76
| 6.76
| 6.76
| 6.76
|
|
| ###
| ###
| 0.5 |
2018-Jun-04 Mon
| 6.7
| 6.7
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2018-Jun-01 Fri
| 6.8
| 6.8
| 6.78
| 6.78
|
|
| ###
| ###
| 0.5 |
2018-May-31 Thu
| 6.73
| ###
| 6.73
| ###
| 1,126
| 3,788
| ###
| ###
| 0.0 |
2018-May-30 Wed
| 6.78
| ###
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
2018-May-29 Tue
| 6.8
| 6.82
| 6.8
| 6.8
| 305,829
| ###
| 70.7
| 70.7
| 0.5 |
2018-May-28 Mon
| 6.84
| ###
| 6.83
| ###
| 474
| ###
| ###
| ###
| 0.0 |
2018-May-25 Fri
| 6.87
| 6.88
| 6.83
| 6.88
| 6,776
| 46,449
| 64.7
| 64.7
| ### |
2018-May-24 Thu
| 6.87
| 6.87
| 6.85
| 6.87
|
|
| ###
| ###
| ### |
2018-May-23 Wed
| 6.83
| 6.84
| 6.8
| 6.83
|
|
| ###
| ###
| 0.5 |
2018-May-22 Tue
| 6.86
| 6.86
| 6.83
| 6.83
|
|
| ###
| ###
| 0.5 |
2018-May-21 Mon
| ###
| ###
| 6.86
| 6.87
| 1,528
| 5,241
| ###
| ###
| ### |
2018-May-18 Fri
| ###
| ###
| 6.85
| 6.89
|
|
| ###
| ###
| 0.5 |
2018-May-17 Thu
| 6.79
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2018-May-16 Wed
| 6.88
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| 6.85
| 6.88
| 6.85
| 6.85
| 1,389
| ###
| 74.7
| 74.7
| ### |
2018-May-14 Mon
| ###
| ###
| 6.88
| 6.88
|
|
| ###
| ###
| ### |
2018-May-11 Fri
| ###
| ###
| ###
| ###
| 1,828
| 0
| ###
| ###
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-07 Mon
| 6.87
| ###
| 6.7
| ###
| 15,174
| ###
| 82.0
| 82.0
| 0.0 |
2018-May-04 Fri
| 7
| ###
| 6.71
| ###
| 12,046
| ###
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| ###
| 6.87
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2018-May-02 Wed
| 6.84
| ###
| 6.5
| 6.82
| 19,341
| 62,858
| 30.9
| 30.9
| 0.5 |
2018-May-01 Tue
| 6.8
| 6.81
| 6.78
| 6.81
|
|
| ###
| ###
| ### |
2018-Apr-30 Mon
| 6.77
| ###
| 6.77
| 6.77
| 271
| ###
| ###
| ###
| ### |
2018-Apr-27 Fri
| 6.77
| 6.77
| 6.54
| ###
| 7,779
| ###
| 17.9
| 17.9
| 0.0 |
2018-Apr-26 Thu
| ###
| 6.78
| ###
| 6.78
|
|
| ###
| ###
| 0.5 |
2018-Apr-24 Tue
| ###
| 6.77
| ###
| ###
| 788
| ###
| 92.7
| 92.7
| 0.0 |
2018-Apr-23 Mon
| 6.81
| ###
| 6.78
| 6.78
|
|
| 35.6
| 35.6
| 0.5 |
2018-Apr-20 Fri
| ###
| ###
| 6.7
| 6.8
| 5,049
| ###
| 19.5
| 19.5
| 0.5 |
2018-Apr-19 Thu
| 6.84
| ###
| 6.75
| ###
| 848
| ###
| 83.3
| 83.3
| 0.0 |
2018-Apr-18 Wed
| 6.8
| 6.87
| 6.8
| 6.8
| 1,627
| 11,120
| 68.2
| 68.2
| 0.5 |
2018-Apr-17 Tue
| 6.87
| 6.87
| 6.7
| 6.86
| 8,158
| 55,352
| ###
| ###
| 0.5 |
2018-Apr-16 Mon
| 6.89
| ###
| 6.85
| ###
| 358
| 1,226
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| 6.83
| ###
| 6.8
| 6.875
| 2,148
| ###
| 72.9
| 72.9
| ### |
2018-Apr-12 Thu
| 6.75
| 6.75
| 6.75
| 6.75
| 0
|
|
|
| 0.5 |
2018-Apr-11 Wed
| 6.76
| ###
| 6.73
| 6.75
|
|
| 34.2
| 34.2
| 0.5 |
2018-Apr-10 Tue
| 6.71
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2018-Apr-09 Mon
| 6.7
| 6.7
| 6.7
| 6.7
| 0
|
|
|
| 0.5 |
2018-Apr-06 Fri
| 6.71
| 6.71
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2018-Apr-05 Thu
| ###
| 6.7
| ###
| 6.7
| 1,974
| ###
| 75.5
| 75.5
| 0.5 |
2018-Apr-04 Wed
| ###
| ###
| 6.58
| 6.58
| 38,824
| ###
| ###
| ###
| 0.5 |
2018-Apr-03 Tue
| 6.57
| 6.7
| 6.57
| ###
| 4,953
| ###
| 74.4
| 74.4
| 0.0 |
2018-Mar-29 Thu
| 6.58
| 6.7
| 6.47
| ###
| 96,929
| 638,277
| 75.4
| 75.4
| 0.0 |
2018-Mar-28 Wed
| 6.7
| 6.71
| 6.55
| 6.55
| 8,128
| 53,888
| ###
| ###
| 0.5 |
2018-Mar-27 Tue
| 6.54
| 6.59
| 6.48
| 6.48
| 1,449
| ###
| ###
| ###
| 0.5 |
2018-Mar-26 Mon
| 6.48
| 6.48
| 6.4
| 6.47
| 3,378
| 21,754
| ###
| ###
| 0.5 |
2018-Mar-23 Fri
| 6.47
| ###
| 6.47
| ###
| 5,475
| ###
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| 6.51
| 6.72
| ###
| 6.72
| 1,222
| ###
| ###
| ###
| 0.5 |
2018-Mar-21 Wed
| 6.5
| 6.54
| 6.45
| 6.45
| 71,723
| 465,840
| ###
| ###
| ### |
2018-Mar-20 Tue
| 6.48
| 6.5
| ###
| 6.5
| 26,970
| 87,652
| ###
| ###
| 0.5 |
2018-Mar-19 Mon
| ###
| 6.72
| ###
| 6.72
| 12,142
| ###
| ###
| ###
| 0.5 |
2018-Mar-16 Fri
| 6.44
| 6.45
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2018-Mar-15 Thu
| 6.45
| 6.51
| 6.4
| 6.4
| 25,384
| 163,853
| ###
| ###
| 0.5 |
2018-Mar-14 Wed
| 6.43
| 6.52
| 6.43
| 6.52
|
|
| 80.6
| 80.6
| 0.5 |
2018-Mar-13 Tue
| ###
| 6.45
| ###
| 6.45
| 325,042
| ###
| ###
| ###
| ### |
2018-Mar-12 Mon
| 6.46
| 6.5
| ###
| 6.5
|
|
| 77.6
| 77.6
| 0.5 |
2018-Mar-09 Fri
| 6.46
| 6.57
| ###
| 6.41
|
|
| 25.6
| 25.6
| 0.5 |
2018-Mar-08 Thu
| 6.48
| ###
| ###
| 6.41
| 6,880
| 0
| ###
| ###
| 0.5 |
2018-Mar-07 Wed
| 6.45
| 6.48
| 6.42
| 6.48
|
|
| ###
| ###
| 0.5 |
2018-Mar-06 Tue
| 6.48
| 6.49
| 6.48
| 6.49
|
|
| ###
| ###
| ### |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
| 723
| 0
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| 6.51
| 6.55
| 6.46
| 6.48
| 26,023
| 169,279
| ###
| ###
| 0.5 |
2018-Mar-01 Thu
| 6.51
| 6.55
| 6.49
| 6.5
|
|
| 42.8
| 42.8
| 0.5 |
2018-Feb-28 Wed
| ###
| ###
| 6.58
| 6.59
| 3,444
| ###
| ###
| ###
| ### |
2018-Feb-27 Tue
| ###
| ###
| 6.5
| 6.52
|
|
| 31.1
| 31.1
| 0.5 |
2018-Feb-26 Mon
| 6.51
| 6.73
| 6.49
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2018-Feb-23 Fri
| 6.5
| ###
| 6.49
| 6.55
|
|
| ###
| ###
| 0.5 |
2018-Feb-22 Thu
| 6.59
| ###
| 6.47
| ###
| 152,181
| ###
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| 6.5
| ###
| 6.5
| 6.72
|
|
| ###
| ###
| 0.5 |
2018-Feb-20 Tue
| 6.53
| 6.54
| 6.53
| 6.54
|
|
| 69.8
| 69.8
| 0.5 |
2018-Feb-19 Mon
| 6.58
| ###
| 6.45
| 6.58
| 13,883
| 44,772
| ###
| ###
| 0.5 |
2018-Feb-16 Fri
| 6.53
| 6.56
| 6.5
| 6.54
| 78,673
| ###
| 72.1
| 72.1
| 0.5 |
2018-Feb-15 Thu
| 6.5
| 6.59
| 6.5
| 6.5
| 6,357
| ###
| 63.1
| 63.1
| 0.5 |
2018-Feb-14 Wed
| 6.57
| ###
| 6.57
| 6.57
| 9,265,787
| ###
| 74.8
| 74.8
| ### |
2018-Feb-13 Tue
| 6.79
| 6.79
| 6.51
| ###
| 21,449
| ###
| 12.2
| 12.2
| 0.0 |
2018-Feb-12 Mon
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2018-Feb-09 Fri
| ###
| 7
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2018-Feb-08 Thu
| 6.7
| 6.79
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| ###
| ###
| ###
| 6.7
|
|
| 6.4
| 6.4
| 0.5 |
2018-Feb-06 Tue
| ###
| ###
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2018-Feb-05 Mon
| ###
| 6.79
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| 6.8
| 6.85
| 6.71
| 6.82
|
|
| ###
| ###
| 0.5 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
| 1,377,154
| 0
| 13.2
| 13.2
| 0.0 |
2018-Jan-31 Wed
| 7
| 7
| ###
| 7
| 1,076
| ###
| 64.8
| 64.8
| 0.5 |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
| 276
| 0
| 45.9
| 45.9
| 0.0 |
2018-Jan-29 Mon
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
| 6,084
| 0
| 85.1
| 85.1
| 0.0 |
2018-Jan-24 Wed
| 6.78
| ###
| 6.78
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| 6.78
| 6.78
|
|
| 18.5
| 18.5
| 0.5 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
| 4,772
| 0
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| 7
| ###
| ###
| ###
| 247
| 0
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| 7
| 7
| 4,023
| 14,080
| 37.5
| 37.5
| 0.5 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
| 139,571
| 0
| 85.4
| 85.4
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
| 12,178
| 0
| 71.4
| 71.4
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
| 3,180
| 0
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
| 182,353
| 0
| 74.2
| 74.2
| 0.0 |
2018-Jan-02 Tue
| 7
| ###
| 7
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
| 5,951
| 0
| 12.4
| 12.4
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| 6.72
| 6.72
|
|
| ###
| ###
| 0.5 |
2017-Dec-27 Wed
| ###
| ###
| ###
| 7
|
|
| 73.6
| 73.6
| 0.5 |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
| 4,175
| 0
| 22.4
| 22.4
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| ###
| ###
| 6,273
| 0
| 14.3
| 14.3
| 0.0 |
2017-Dec-20 Wed
| ###
| 7.48
| ###
| ###
| 30,923
| 115,652
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| 7.41
| 7.48
| 6.87
| 7.24
|
|
| 16.5
| 16.5
| 0.5 |
2017-Dec-18 Mon
| ###
| 7.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 7.28
| 7.41
| ###
| 7.41
|
|
| 82.6
| 82.6
| ### |
2017-Dec-14 Thu
| ###
| ###
| ###
| ###
| 3,045
| 0
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| 7
| 7.21
| 6.81
| 6.85
| 20,323
| ###
| 16.8
| 16.8
| ### |
2017-Dec-07 Thu
| 6.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| 6.78
| ###
| 6.51
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| ###
| 7.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| 7
| 7.23
| ###
| ###
| 5,288
| ###
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| ###
| 7.22
| 6.7
| ###
| 9,687
| 67,421
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| 7.28
| 7.46
| ###
| ###
| 6,154
| 22,954
| 24.4
| 24.4
| 0.0 |
2017-Nov-29 Wed
| 7
| 7
| 7
| 7
|
|
| 66.1
| 66.1
| 0.5 |
2017-Nov-28 Tue
| 7.27
| 7.27
| ###
| ###
| 4,740
| 17,229
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| 7.25
| 7.25
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
| 5,343
| 0
| 96.7
| 96.7
| 0.0 |
2017-Nov-23 Thu
| 7.25
| 7.25
| ###
| 7
| 138,627
| 502,522
| 13.1
| 13.1
| 0.5 |
2017-Nov-22 Wed
| ###
| ###
| ###
| 7.21
| 9,086
| 0
| 81.7
| 81.7
| ### |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| ###
| ###
| 31,157
| 0
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| ###
| 7
| 6.8
| 7
|
|
| 77.0
| 77.0
| 0.5 |
2017-Nov-16 Thu
| 6.8
| 7.23
| 6.8
| ###
| 4,124
| 28,929
| 84.2
| 84.2
| 0.0 |
2017-Nov-15 Wed
| ###
| 6.88
| 6.52
| 6.86
|
|
| ###
| ###
| 0.5 |
2017-Nov-14 Tue
| 6.7
| 6.88
| ###
| 6.78
|
|
| ###
| ###
| 0.5 |
2017-Nov-13 Mon
| 6.49
| 6.49
| 6.46
| 6.49
| 5,658
| ###
| 70.1
| 70.1
| ### |
2017-Nov-10 Fri
| 6.46
| 6.51
| 6.45
| 6.45
| 292,670
| ###
| 36.0
| 36.0
| ### |
2017-Nov-09 Thu
| 6.54
| 6.55
| 6.52
| 6.53
| 260,021
| ###
| 32.5
| 32.5
| ### |
2017-Nov-08 Wed
| 6.53
| 6.53
| 6.52
| 6.53
|
|
| 66.9
| 66.9
| ### |
2017-Nov-07 Tue
| ###
| ###
| 6.52
| 6.52
|
|
| ###
| ###
| 0.5 |
2017-Nov-06 Mon
| 6.45
| 6.88
| 6.45
| 6.88
| 1,622
| ###
| ###
| ###
| ### |
2017-Nov-03 Fri
| 6.43
| 6.45
| 6.43
| 6.45
|
|
| 66.7
| 66.7
| ### |
2017-Nov-02 Thu
| 6.48
| 6.48
| 6.47
| 6.48
|
|
| ###
| ###
| 0.5 |
2017-Nov-01 Wed
| ###
| ###
| 6.41
| 6.57
|
|
| 27.0
| 27.0
| ### |
2017-Oct-31 Tue
| 6.75
| 6.75
| 6.72
| 6.72
|
|
| ###
| ###
| 0.5 |
2017-Oct-30 Mon
| 6.5
| 6.88
| 6.5
| 6.88
|
|
| 93.5
| 93.5
| ### |
2017-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
| 5,371
| 0
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| 6.28
| ###
| 28,020
| 87,982
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| 6.4
| 6.4
| 6.21
| 6.25
| 61,640
| 388,640
| ###
| ###
| ### |
2017-Oct-19 Thu
| 6.47
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| 6.52
| 6.53
| 6.47
| 6.47
| 11,279
| ###
| 28.1
| 28.1
| 0.5 |
2017-Oct-17 Tue
| 6.52
| ###
| 6.52
| 6.59
| 1,671
| 5,447
| 78.9
| 78.9
| ### |
2017-Oct-16 Mon
| ###
| 6.71
| ###
| 6.71
|
|
| 78.3
| 78.3
| ### |
2017-Oct-13 Fri
| 6.58
| 6.86
| 6.58
| 6.86
| 973
| ###
| ###
| ###
| 0.5 |
2017-Oct-12 Thu
| 6.5
| ###
| 6.5
| 6.57
|
|
| 76.4
| 76.4
| ### |
2017-Oct-11 Wed
| 6.48
| 6.48
| 6.48
| 6.48
| 1,155
| 7,484
| ###
| ###
| 0.5 |
2017-Oct-10 Tue
| 6.48
| 6.5
| 6.47
| 6.5
| 5,250
| 34,046
| 68.6
| 68.6
| 0.5 |
2017-Oct-09 Mon
| 6.59
| 6.59
| 6.5
| 6.5
|
|
| 21.7
| 21.7
| 0.5 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2017-Oct-04 Wed
| 6.81
| 6.81
| ###
| 6.72
| 4,644
| ###
| 21.1
| 21.1
| 0.5 |
2017-Oct-03 Tue
| 6.75
| 6.83
| 6.75
| 6.81
| 1,821
| ###
| 81.0
| 81.0
| ### |
2017-Oct-02 Mon
| 6.76
| 6.8
| 6.76
| 6.8
| 25,246
| ###
| 72.7
| 72.7
| 0.5 |
2017-Sep-29 Fri
| 6.85
| 6.85
| 6.73
| 6.85
| 1,646
| 11,176
| ###
| ###
| ### |
2017-Sep-28 Thu
| ###
| ###
| 6.83
| 6.88
| 16,841
| ###
| 29.2
| 29.2
| ### |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2017-Sep-22 Fri
| 6.81
| 6.84
| 6.75
| 6.75
| 181,959
| ###
| 23.7
| 23.7
| 0.5 |
2017-Sep-21 Thu
| ###
| ###
| 6.79
| 6.79
| 8,888
| 30,174
| ###
| ###
| 0.5 |
2017-Sep-20 Wed
| ###
| ###
| 6.82
| 6.82
| 1,120
| ###
| ###
| ###
| 0.5 |
2017-Sep-19 Tue
| 6.79
| 6.82
| 6.79
| 6.82
| 2,673
| 18,189
| ###
| ###
| 0.5 |
2017-Sep-18 Mon
| ###
| 6.86
| ###
| 6.71
|
|
| ###
| ###
| ### |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
| 8,582
| 0
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| 6.8
| 6.8
| 6.8
| 6.8
| 100,429
| ###
| 71.7
| 71.7
| 0.5 |
2017-Sep-13 Wed
| 6.78
| 6.78
| ###
| 6.78
| 2,686
| ###
| ###
| ###
| 0.5 |
2017-Sep-12 Tue
| 6.88
| 6.89
| 6.71
| 6.76
| 30,189
| 205,285
| 17.8
| 17.8
| 0.5 |
2017-Sep-11 Mon
| 6.87
| ###
| 6.86
| 6.86
|
|
| ###
| ###
| 0.5 |
2017-Sep-08 Fri
| ###
| 7
| ###
| ###
| 13,524
| ###
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| 7
| ###
| ###
| 7
|
|
| 71.1
| 71.1
| 0.5 |
2017-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| ###
| ###
| 129,070
| 0
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| ###
| ###
| 3,053
| 0
| 23.4
| 23.4
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| ###
| 4,976
| 0
| 24.0
| 24.0
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| ###
| ###
| 1,455
| 0
| 79.5
| 79.5
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| ###
| ###
| 241,927
| 0
| 76.1
| 76.1
| 0.0 |
2017-Aug-28 Mon
| 7
| ###
| 7
| 7
|
|
| 76.5
| 76.5
| 0.5 |
2017-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2017-Aug-23 Wed
| ###
| ###
| ###
| ###
| 179
| 0
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
| 553
| 0
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| ###
| ###
| 5,944
| 0
| 66.5
| 66.5
| 0.0 |
2017-Aug-17 Thu
| ###
| 7.45
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| ###
| ###
| 1,887
| 0
| 74.9
| 74.9
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| ###
| ###
| 4,555
| 0
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
| 20
| 0
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| 7.21
| 7.21
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2017-Aug-10 Thu
| 7.29
| 7.29
| 7.2
| 7.2
| 1,753
| ###
| 24.5
| 24.5
| 0.5 |
2017-Aug-09 Wed
| 7.25
| 7.28
| 7.23
| 7.28
| 7,287
| ###
| 71.0
| 71.0
| 0.5 |
2017-Aug-08 Tue
| 7.24
| ###
| 7.24
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
| 29
| 0
| 69.6
| 69.6
| 0.0 |
2017-Aug-04 Fri
| ###
| 7.4
| ###
| 7.4
| 4,155
| 15,373
| 80.6
| 80.6
| 0.5 |
2017-Aug-03 Thu
| 7.28
| 7.28
| 7.28
| 7.28
| 41
| ###
| 66.3
| 66.3
| 0.5 |
2017-Aug-02 Wed
| 7.22
| 7.22
| 7.22
| 7.22
| 8,974
| ###
| 75.9
| 75.9
| 0.5 |
2017-Aug-01 Tue
| 7.25
| ###
| 7.25
| 7.25
| 39,855
| 144,474
| 67.4
| 67.4
| 0.5 |
2017-Jul-31 Mon
| ###
| ###
| 7.29
| ###
| 154,876
| 564,523
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| 7.21
| 7.21
|
|
| ###
| ###
| ### |
2017-Jul-27 Thu
| ###
| ###
| ###
| ###
| 1,544
| 0
| 27.9
| 27.9
| 0.0 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| ###
| ###
| 2,149
| 0
| 66.2
| 66.2
| 0.0 |
2017-Jul-20 Thu
| 7.4
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| 7.4
| 7.43
| 7.4
| 7.42
|
|
| 75.0
| 75.0
| 0.5 |
2017-Jul-18 Tue
| 7.43
| 7.45
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2017-Jul-17 Mon
| ###
| 7.41
| ###
| 7.41
|
|
| 78.9
| 78.9
| ### |
2017-Jul-14 Fri
| 7.44
| 7.44
| 7.44
| 7.44
| 2,843
| 21,151
| 68.6
| 68.6
| ### |
2017-Jul-13 Thu
| 7.4
| ###
| 7.4
| 7.43
| 65,182
| 241,173
| 70.4
| 70.4
| ### |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2017-Jul-11 Tue
| 7.4
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| 7.4
| 7.4
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2017-Jul-07 Fri
| 7.45
| 7.45
| 7.45
| 7.45
| 3,375
| 25,143
| 73.8
| 73.8
| 0.5 |
2017-Jul-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-05 Wed
| 7.51
| 7.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| 63.3
| 63.3
| 0.5 |
2017-Jul-03 Mon
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2017-Jun-30 Fri
| 7.53
| 7.55
| 7.53
| 7.55
| 7,725
| 58,246
| 72.9
| 72.9
| ### |
2017-Jun-29 Thu
| 7.53
| 7.53
| 7.53
| 7.53
| 0
|
|
|
| 0.5 |
2017-Jun-28 Wed
| 7.5
| 7.53
| 7.5
| 7.53
| 5,486
| 41,227
| ###
| ###
| 0.5 |
2017-Jun-27 Tue
| 7.42
| 7.42
| ###
| 7.42
|
|
| 70.8
| 70.8
| 0.5 |
2017-Jun-26 Mon
| 7.24
| ###
| 7.22
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2017-Jun-23 Fri
| 7.22
| 7.22
| 7.22
| 7.22
|
|
| ###
| ###
| 0.5 |
2017-Jun-22 Thu
| 7.25
| 7.26
| 7.24
| 7.24
|
|
| 29.2
| 29.2
| 0.5 |
2017-Jun-21 Wed
| ###
| ###
| 7.26
| 7.26
| 2,029
| ###
| ###
| ###
| 0.5 |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2017-Jun-19 Mon
| 7.29
| ###
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
| 14,188
| 0
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
| 22,680
| 0
| 79.3
| 79.3
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| ###
| 7.4
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2017-Jun-09 Fri
| 7.26
| 7.26
| 7.23
| 7.23
|
|
| ###
| ###
| ### |
2017-Jun-08 Thu
| 7.25
| 7.26
| 7.25
| 7.26
|
|
| 70.5
| 70.5
| 0.5 |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
| 2,884
| 0
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| 7.4
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| 7.43
| 7.43
| ###
| ###
| 2,080
| 7,727
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| 7.29
| 7.29
| 7.29
| 7.29
|
|
| ###
| ###
| ### |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-31 Wed
| ###
| ###
| ###
| ###
| 6,853
| 0
| 76.3
| 76.3
| 0.0 |
2017-May-30 Tue
| 7.23
| 7.23
| 7.23
| 7.23
|
|
| ###
| ###
| ### |
2017-May-29 Mon
| 7.22
| 7.22
| 7.22
| 7.22
| 6,655
| 48,049
| ###
| ###
| 0.5 |
2017-May-26 Fri
| 7.2
| 7.2
| 7.2
| 7.2
| 984
| 7,084
| 73.7
| 73.7
| 0.5 |
2017-May-25 Thu
| ###
| ###
| 7.29
| 7.29
| 17,675
| 64,425
| ###
| ###
| ### |
2017-May-24 Wed
| ###
| 7.45
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2017-May-23 Tue
| 7.45
| 7.45
| 7.2
| ###
| 3,543
| 25,952
| 19.6
| 19.6
| 0.0 |
2017-May-22 Mon
| 7.46
| 7.46
| 7.45
| 7.45
|
|
| 31.6
| 31.6
| 0.5 |
2017-May-19 Fri
| ###
| 7.45
| ###
| 7.45
| 376
| ###
| ###
| ###
| 0.5 |
2017-May-18 Thu
| 7.24
| 7.24
| 7.24
| 7.24
| 53
| 383
| 70.7
| 70.7
| 0.5 |
2017-May-17 Wed
| 7.25
| 7.25
| 7.25
| 7.25
|
|
| ###
| ###
| 0.5 |
2017-May-16 Tue
| 7.25
| ###
| 7.25
| ###
| 2,125
| ###
| ###
| ###
| 0.0 |
2017-May-15 Mon
| ###
| 7.55
| 7.29
| 7.29
|
|
| 28.4
| 28.4
| ### |
2017-May-12 Fri
| 7.29
| ###
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-11 Thu
| 7.4
| 7.4
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
| 2,023
| 0
| 68.1
| 68.1
| 0.0 |
2017-May-09 Tue
| 7.2
| 7.2
| 7.2
| 7.2
| 0
|
|
|
| 0.5 |
2017-May-08 Mon
| ###
| 7.2
| ###
| 7.2
| 12,774
| 45,986
| 79.2
| 79.2
| 0.5 |
2017-May-05 Fri
| 7
| 7
| 7
| 7
| 0
|
|
|
| 0.5 |
2017-May-04 Thu
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2017-May-03 Wed
| 6.8
| ###
| 6.8
| ###
| 106,924
| 363,541
| 94.7
| 94.7
| 0.0 |
2017-May-02 Tue
| 6.74
| 6.82
| 6.74
| 6.82
|
|
| 82.7
| 82.7
| 0.5 |
2017-May-01 Mon
| 6.8
| 6.8
| 6.8
| 6.8
| 451
| ###
| ###
| ###
| 0.5 |
2017-Apr-28 Fri
| ###
| ###
| 6.87
| 6.88
|
|
| ###
| ###
| ### |
2017-Apr-27 Thu
| 6.87
| 6.87
| 6.87
| 6.87
|
|
| 71.2
| 71.2
| ### |
2017-Apr-26 Wed
| 6.83
| 6.85
| ###
| ###
| 16,326
| ###
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| 6.85
| 6.85
| 6.85
| 6.85
| 1,440
| ###
| 74.2
| 74.2
| ### |
2017-Apr-21 Fri
| 6.87
| 6.87
| 6.82
| 6.82
|
|
| ###
| ###
| 0.5 |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
| 6,558
| 0
| 7.7
| 7.7
| 0.0 |
2017-Apr-19 Wed
| 7
| 7
| 6.84
| ###
| 522
| ###
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-13 Thu
| 6.78
| 6.85
| ###
| ###
| 2,322
| 7,952
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| 6.74
| 6.76
| 6.7
| 6.7
| 49
| 329
| ###
| ###
| 0.5 |
2017-Apr-11 Tue
| ###
| 6.75
| 6.5
| 6.71
| 4,521
| 29,951
| 83.6
| 83.6
| ### |
2017-Apr-10 Mon
| 7
| 7
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2017-Apr-07 Fri
| 6.73
| 6.78
| 6.7
| 6.78
| 1,287,722
| 8,679,246
| ###
| ###
| 0.5 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| 6.56
| ###
| 6.56
| 6.56
| 7,074
| ###
| ###
| ###
| 0.5 |
2017-Apr-04 Tue
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2017-Apr-03 Mon
| 6.75
| 6.75
| ###
| 6.5
|
|
| 10.9
| 10.9
| 0.5 |
2017-Mar-31 Fri
| 6.53
| 6.53
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2017-Mar-30 Thu
| 6.5
| 6.5
| 6.43
| 6.46
|
|
| ###
| ###
| ### |
2017-Mar-29 Wed
| 6.5
| 6.5
| 6.42
| 6.44
|
|
| 22.8
| 22.8
| 0.5 |
2017-Mar-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Mar-27 Mon
| 6.5
| ###
| 6.49
| ###
|
|
| 98.4
| 98.4
| 0.0 |
2017-Mar-24 Fri
| 6.44
| 6.57
| 6.44
| 6.5
| 428
| 2,784
| ###
| ###
| 0.5 |
2017-Mar-23 Thu
| ###
| 6.5
| 6.26
| 6.49
|
|
| 86.8
| 86.8
| ### |
2017-Mar-22 Wed
| 6.25
| 6.5
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
| 1,540
| 0
| 6.4
| 6.4
| 0.0 |
2017-Mar-20 Mon
| 6.5
| 6.5
| ###
| ###
| 88,127
| ###
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| 6.5
| 6.5
| 6.47
| 6.5
| 8,082
| ###
| 67.9
| 67.9
| 0.5 |
2017-Mar-16 Thu
| ###
| ###
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2017-Mar-15 Wed
| 6.5
| 6.76
| 6.5
| 6.76
| 7
| 46
| 92.8
| 92.8
| 0.5 |
2017-Mar-14 Tue
| ###
| 6.82
| 6.5
| 6.5
|
|
| 16.6
| 16.6
| 0.5 |
2017-Mar-13 Mon
| 6.7
| 6.7
| ###
| ###
| 1,829
| 6,127
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| 6.5
| 6.51
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| 7
| 7
| 6.54
| 6.54
|
|
| 5.4
| 5.4
| 0.5 |
2017-Mar-08 Wed
| 6.58
| ###
| 6.51
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| 6.5
| ###
| 34,484
| 112,073
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| 6.5
| ###
| 5,847
| ###
| 71.1
| 71.1
| 0.0 |
2017-Mar-03 Fri
| 6.74
| 6.74
| 6.7
| 6.74
|
|
| 70.1
| 70.1
| ### |
2017-Mar-02 Thu
| 6.5
| 6.79
| 6.5
| 6.79
|
|
| 91.2
| 91.2
| 0.5 |
2017-Mar-01 Wed
| 6.55
| 6.55
| 6.55
| 6.55
|
|
| ###
| ###
| 0.5 |
2017-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| ###
| ###
| 6
| 0
| 90.6
| 90.6
| 0.0 |
2017-Feb-24 Fri
| 7
| 7
| 6.84
| 6.84
| 1,374
| ###
| ###
| ###
| 0.5 |
2017-Feb-23 Thu
| 6.8
| 6.8
| 6.53
| 6.7
| 290,623
| ###
| ###
| ###
| 0.5 |
2017-Feb-22 Wed
| 6.51
| 6.59
| 6.51
| 6.59
| 2,249
| ###
| ###
| ###
| ### |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
| 2,185
| 0
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| 6.54
| 6.54
| 6.54
| 6.54
|
|
| ###
| ###
| 0.5 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
| 12,570
| 0
| 33.2
| 33.2
| 0.0 |
2017-Feb-16 Thu
| 6.55
| 6.84
| 6.55
| 6.75
|
|
| 89.9
| 89.9
| 0.5 |
2017-Feb-15 Wed
| 6.5
| ###
| 6.5
| ###
| 5,155
| 16,753
| 85.7
| 85.7
| 0.0 |
2017-Feb-14 Tue
| 6.51
| 6.51
| 6.51
| 6.51
| 155
| ###
| ###
| ###
| ### |
2017-Feb-13 Mon
| 6.72
| 6.72
| 6.72
| 6.72
|
|
| ###
| ###
| 0.5 |
2017-Feb-10 Fri
| ###
| ###
| ###
| ###
| 8
| 0
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| 6.51
| 6.51
| 6.51
| 6.51
| 0
|
|
|
| ### |
2017-Feb-08 Wed
| 6.51
| 6.51
| 6.51
| 6.51
|
|
| 66.3
| 66.3
| ### |
2017-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| ###
| ###
| 2,880
| 0
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| 6.85
| 6.85
| 6.58
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2017-Feb-02 Thu
| 7
| 7
| 7
| 7
| 0
|
|
|
| 0.5 |
2017-Feb-01 Wed
| 7
| 7
| 7
| 7
| 0
|
|
|
| 0.5 |
2017-Jan-31 Tue
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2017-Jan-30 Mon
| 7
| ###
| 7
| ###
| 1,022
| 3,577
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| 7.25
| 7.25
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| ###
| ###
| 200,322
| 0
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| 7
| ###
| 7
| ###
| 5,428
| ###
| 85.3
| 85.3
| 0.0 |
2017-Jan-20 Fri
| 7
| 7
| ###
| ###
| 16,829
| ###
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
| 89,355
| 0
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
| 82,544
| 0
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| ###
| ###
| 1
| 0
| 69.1
| 69.1
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
| 197,785
| 0
| 88.1
| 88.1
| 0.0 |
2017-Jan-12 Thu
| ###
| 7.52
| ###
| 7.52
| 19,271
| 72,458
| 95.1
| 95.1
| 0.5 |
2017-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-10 Tue
| 7.29
| 7.29
| 7.29
| 7.29
| 127
| 925
| 75.7
| 75.7
| ### |
2017-Jan-09 Mon
| ###
| ###
| ###
| ###
| 1,482,774
| 0
| ###
| ###
| 0.0 |
2017-Jan-06 Fri
| ###
| ###
| 6.88
| ###
| 51,376
| ###
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jan-04 Wed
| ###
| ###
| 6.86
| ###
| 3,117,746
| ###
| 78.8
| 78.8
| 0.0 |
2017-Jan-03 Tue
| 7
| 7
| 7
| 7
| 246
| 1,722
| ###
| ###
| 0.5 |
2016-Dec-30 Fri
| 7.26
| 7.26
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2016-Dec-29 Thu
| 6.72
| 6.72
| 6.72
| 6.72
|
|
| ###
| ###
| 0.5 |
2016-Dec-28 Wed
| 6.72
| 6.72
| 6.72
| 6.72
| 0
|
|
|
| 0.5 |
2016-Dec-23 Fri
| 6.72
| 6.72
| 6.72
| 6.72
| 0
|
|
|
| 0.5 |
2016-Dec-22 Thu
| 6.8
| 6.8
| ###
| 6.72
|
|
| 19.4
| 19.4
| 0.5 |
2016-Dec-21 Wed
| 6.73
| 6.73
| 6.7
| 6.73
| 101,822
| ###
| 69.4
| 69.4
| ### |
2016-Dec-20 Tue
| 6.72
| 6.75
| 6.7
| 6.73
| 7,553
| ###
| 69.5
| 69.5
| ### |
2016-Dec-19 Mon
| 7
| 7
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2016-Dec-16 Fri
| 6.8
| 6.8
| ###
| 6.7
| 140,021
| 476,071
| 23.2
| 23.2
| 0.5 |
2016-Dec-15 Thu
| 7
| 7
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2016-Dec-14 Wed
| ###
| ###
| ###
| ###
| 372,445
| 0
| 26.0
| 26.0
| 0.0 |
2016-Dec-13 Tue
| ###
| ###
| 7
| 7
| 1,550
| 5,425
| 33.4
| 33.4
| 0.5 |
2016-Dec-12 Mon
| 7.41
| 7.41
| 7.41
| 7.41
| 0
|
|
|
| ### |
2016-Dec-09 Fri
| 7.41
| 7.41
| 7.41
| 7.41
| 0
|
|
|
| ### |
2016-Dec-08 Thu
| 6.89
| 7.41
| 6.89
| 7.41
| 22,779
| ###
| 96.7
| 96.7
| ### |
2016-Dec-07 Wed
| 6.85
| ###
| 6.82
| 6.82
| 8,571
| 29,227
| ###
| ###
| 0.5 |
2016-Dec-06 Tue
| 6.8
| 6.85
| 6.8
| 6.85
| 472
| 3,221
| ###
| ###
| ### |
2016-Dec-05 Mon
| 6.79
| 6.79
| 6.79
| 6.79
| 0
|
|
|
| 0.5 |
2016-Dec-02 Fri
| 6.79
| 6.79
| 6.79
| 6.79
| 0
|
|
|
| 0.5 |
2016-Dec-01 Thu
| 6.79
| 6.79
| 6.79
| 6.79
|
|
| ###
| ###
| 0.5 |
2016-Nov-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Nov-29 Tue
| ###
| ###
| ###
| ###
| 27,282
| 0
| 34.7
| 34.7
| 0.0 |
2016-Nov-28 Mon
| ###
| 6.7
| ###
| ###
| 269,381
| 902,426
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| 6.7
| 6.7
| ###
| ###
| 2,655
| ###
| 29.5
| 29.5
| 0.0 |
2016-Nov-24 Thu
| 6.71
| 6.71
| ###
| ###
| 30,820
| ###
| 27.2
| 27.2
| 0.0 |
2016-Nov-23 Wed
| 6.87
| 6.87
| 6.81
| 6.81
| 6,152
| 42,079
| ###
| ###
| ### |
2016-Nov-22 Tue
| ###
| ###
| 6.74
| ###
| 256,485
| 864,354
| 24.5
| 24.5
| 0.0 |
2016-Nov-21 Mon
| 6.73
| 6.73
| 6.73
| 6.73
| 0
|
|
|
| ### |
2016-Nov-18 Fri
| 6.73
| 6.73
| 6.73
| 6.73
| 0
|
|
|
| ### |
2016-Nov-17 Thu
| ###
| ###
| 6.72
| 6.73
|
|
| 9.8
| 9.8
| ### |
2016-Nov-16 Wed
| ###
| ###
| ###
| ###
| 56
| 0
| 72.7
| 72.7
| 0.0 |
2016-Nov-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Nov-14 Mon
| ###
| ###
| 6.85
| ###
| 5,220
| 17,878
| ###
| ###
| 0.0 |
2016-Nov-11 Fri
| 7.27
| 7.27
| 7.26
| 7.26
|
|
| ###
| ###
| 0.5 |
2016-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-09 Wed
| 7.45
| 7.45
| 7.45
| 7.45
|
|
| ###
| ###
| 0.5 |
2016-Nov-08 Tue
| 7.44
| 7.45
| 7.44
| 7.45
|
|
| ###
| ###
| 0.5 |
2016-Nov-07 Mon
| ###
| 7.27
| ###
| 7.25
| 2,152
| 7,822
| 83.0
| 83.0
| 0.5 |
2016-Nov-04 Fri
| 7.2
| 7.21
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2016-Nov-03 Thu
| 7.26
| 7.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-02 Wed
| 7.28
| 7.28
| 7.28
| 7.28
|
|
| 80.1
| 80.1
| 0.5 |
2016-Nov-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Oct-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Oct-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|