End of day Prices (full format), 600 Days for (AGL) AGL ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.57 |
2021-Dec-03 Fri
| 5.45
| 5.57
| 5.4
| 5.55
| 5,808,350
| ###
| ###
| ###
| ### |
2021-Dec-02 Thu
| 5.22
| 5.48
| 5.21
| 5.47
|
|
| 95.7
| 95.7
| ### |
2021-Dec-01 Wed
| 5.27
| 5.4
| 5.22
| 5.26
| 6,426,779
| ###
| ###
| ###
| 0.4 |
2021-Nov-30 Tue
| ###
| 5.4
| 5.23
| 5.4
| 59,704,545
| 317,329,656
| 71.9
| 71.9
| 0.4 |
2021-Nov-29 Mon
| ###
| ###
| ###
| ###
| 6,702,951
| 0
| 76.5
| 76.5
| 0.0 |
2021-Nov-26 Fri
| 5.4
| 5.41
| 5.25
| 5.26
|
|
| ###
| ###
| 0.4 |
2021-Nov-25 Thu
| ###
| 5.42
| ###
| ###
| 4,775,581
| 12,941,824
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| 5.4
| 5.46
| ###
| ###
| 6,058,070
| ###
| 43.0
| 43.0
| 0.0 |
2021-Nov-23 Tue
| 5.24
| ###
| 5.23
| ###
| 6,473,550
| ###
| 87.4
| 87.4
| 0.0 |
2021-Nov-22 Mon
| ###
| 5.25
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2021-Nov-19 Fri
| ###
| 5.2
| ###
| ###
| 4,463,521
| 11,605,154
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| 5.26
| 5.26
| ###
| ###
| 4,577,245
| 12,038,154
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| ###
| 5.28
| ###
| 5.27
|
|
| 91.0
| 91.0
| ### |
2021-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2021-Nov-15 Mon
| ###
| ###
| 5.29
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2021-Nov-12 Fri
| ###
| 5.44
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2021-Nov-11 Thu
| 5.44
| 5.45
| ###
| ###
| 4,007,371
| 10,920,085
| 24.9
| 24.9
| 0.0 |
2021-Nov-10 Wed
| ###
| 5.49
| ###
| 5.46
|
|
| ###
| ###
| ### |
2021-Nov-09 Tue
| 5.55
| 5.55
| ###
| ###
| 6,494,357
| 18,021,840
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| 5.5
| 5.52
| 3,082,382
| 8,476,550
| ###
| ###
| 0.4 |
2021-Nov-05 Fri
| 5.55
| ###
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| ###
| ###
| 5.52
| 5.53
| 2,844,457
| ###
| ###
| ###
| ### |
2021-Nov-03 Wed
| 5.57
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| 5.56
| 5.56
|
|
| ###
| ###
| 0.4 |
2021-Nov-01 Mon
| 5.75
| 5.75
| ###
| ###
| 3,934,885
| ###
| 29.1
| 29.1
| 0.0 |
2021-Oct-29 Fri
| 5.7
| 5.78
| ###
| 5.72
| 4,183,141
| 12,089,277
| ###
| ###
| 0.4 |
2021-Oct-28 Thu
| 5.8
| 5.85
| ###
| ###
| 5,336,877
| ###
| 26.6
| 26.6
| 0.0 |
2021-Oct-27 Wed
| ###
| 6.055
| 5.78
| 5.79
|
|
| ###
| ###
| ### |
2021-Oct-26 Tue
| 6.23
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| ###
| 6.23
| ###
| 6.22
| 3,920,484
| ###
| ###
| ###
| 0.4 |
2021-Oct-22 Fri
| ###
| ###
| ###
| ###
| 4,566,129
| 0
| 65.7
| 65.7
| 0.0 |
2021-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2021-Oct-20 Wed
| ###
| ###
| ###
| ###
| 3,832,221
| 0
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| 6
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| ###
| ###
| 6
| 6
| 3,241,420
| ###
| ###
| ###
| 0.4 |
2021-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2021-Oct-12 Tue
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| 6.26
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2021-Oct-08 Fri
| ###
| 6.28
| ###
| 6.25
| 6,179,522
| ###
| ###
| ###
| ### |
2021-Oct-07 Thu
| 5.87
| ###
| 5.86
| ###
| 8,007,141
| 23,460,923
| 89.9
| 89.9
| 0.0 |
2021-Oct-06 Wed
| 5.85
| 5.85
| 5.75
| 5.78
|
|
| 33.0
| 33.0
| 0.4 |
2021-Oct-05 Tue
| ###
| ###
| 5.72
| 5.74
|
|
| 17.5
| 17.5
| 0.4 |
2021-Oct-04 Mon
| 5.82
| ###
| 5.82
| ###
| 3,989,588
| ###
| 82.5
| 82.5
| 0.0 |
2021-Oct-01 Fri
| 5.75
| 5.82
| ###
| 5.79
| 3,566,021
| 10,377,121
| ###
| ###
| ### |
2021-Sep-30 Thu
| 5.89
| ###
| 5.73
| 5.78
|
|
| 20.3
| 20.3
| 0.4 |
2021-Sep-29 Wed
| ###
| 5.89
| ###
| 5.87
|
|
| 90.8
| 90.8
| ### |
2021-Sep-28 Tue
| 5.83
| 5.85
| 5.59
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| 5.89
| 5.89
|
|
| 27.8
| 27.8
| ### |
2021-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2021-Sep-23 Thu
| 5.85
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| 5.49
| 5.82
| 5.43
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2021-Sep-21 Tue
| 5.28
| 5.53
| 5.22
| 5.52
| 17,074,252
| ###
| ###
| ###
| 0.4 |
2021-Sep-20 Mon
| 5.49
| 5.53
| 5.27
| ###
| 11,882,173
| ###
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| 5.87
| 5.87
| 5.52
| 5.52
| 24,087,175
| ###
| ###
| ###
| 0.4 |
2021-Sep-16 Thu
| 5.79
| ###
| 5.78
| ###
| 9,552,380
| 27,606,378
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| ###
| 6.26
| 5.85
| 5.85
|
|
| 5.6
| 5.6
| 0.4 |
2021-Sep-14 Tue
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-13 Mon
| ###
| ###
| ###
| ###
| 6,437,672
| 0
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| ###
| 6.29
| ###
| ###
| 4,312,583
| 13,563,073
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| 6.25
| ###
| ###
| ###
| 6,209,376
| 0
| 47.6
| 47.6
| 0.0 |
2021-Sep-08 Wed
| 6.27
| ###
| ###
| 6.25
|
|
| ###
| ###
| ### |
2021-Sep-07 Tue
| 6.42
| 6.46
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2021-Sep-06 Mon
| ###
| 6.47
| 6.22
| 6.44
|
|
| 74.2
| 74.2
| 0.5 |
2021-Sep-03 Fri
| ###
| ###
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2021-Sep-02 Thu
| ###
| 6.73
| ###
| ###
| 7,073,527
| ###
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| 6.45
| 6.625
| 6.29
| 6.59
| 7,180,271
| ###
| 81.7
| 81.7
| ### |
2021-Aug-31 Tue
| 6.53
| 6.56
| 6.45
| 6.45
|
|
| ###
| ###
| ### |
2021-Aug-30 Mon
| 6.81
| 6.81
| 6.52
| 6.53
|
|
| ###
| ###
| ### |
2021-Aug-27 Fri
| 6.75
| 6.82
| ###
| 6.81
|
|
| 73.8
| 73.8
| ### |
2021-Aug-26 Thu
| ###
| ###
| 6.7
| 6.71
|
|
| ###
| ###
| ### |
2021-Aug-25 Wed
| 6.81
| ###
| 6.72
| ###
| 3,717,579
| ###
| 76.3
| 76.3
| 0.0 |
2021-Aug-24 Tue
| ###
| 7.2
| ###
| ###
| 3,326,024
| 11,973,686
| 75.4
| 75.4
| 0.0 |
2021-Aug-23 Mon
| 7.2
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| 7.23
| 7.27
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2021-Aug-19 Thu
| 7.29
| ###
| 7.2
| 7.2
| 3,886,323
| ###
| ###
| ###
| 0.5 |
2021-Aug-18 Wed
| 7.22
| 7.43
| 7.21
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2021-Aug-17 Tue
| ###
| ###
| 7.21
| 7.21
| 3,710,574
| ###
| 33.2
| 33.2
| ### |
2021-Aug-16 Mon
| 7.47
| 7.47
| ###
| 7.41
|
|
| ###
| ###
| ### |
2021-Aug-13 Fri
| 7.22
| 7.58
| 7.22
| 7.47
| 6,807,722
| 50,377,142
| 88.3
| 88.3
| ### |
2021-Aug-12 Thu
| ###
| 7.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| 7.46
| ###
| 7.42
| ###
| 3,304,829
| ###
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| 7.48
| 7.49
| ###
| 7.44
|
|
| 33.6
| 33.6
| ### |
2021-Aug-09 Mon
| 7.44
| 7.47
| ###
| 7.46
|
|
| ###
| ###
| 0.5 |
2021-Aug-06 Fri
| 7.49
| 7.56
| 7.41
| 7.45
|
|
| ###
| ###
| 0.5 |
2021-Aug-05 Thu
| 7.46
| 7.54
| 7.41
| 7.51
|
|
| 76.8
| 76.8
| ### |
2021-Aug-04 Wed
| 7.5
| 7.5
| 7.41
| 7.47
| 1,801,352
| 13,429,079
| 34.3
| 34.3
| ### |
2021-Aug-03 Tue
| 7.47
| 7.54
| ###
| 7.44
|
|
| 36.6
| 36.6
| ### |
2021-Aug-02 Mon
| 7.23
| 7.53
| 7.2
| 7.46
| 4,366,985
| 32,162,844
| 90.1
| 90.1
| 0.5 |
2021-Jul-30 Fri
| ###
| 7.4
| ###
| 7.23
| 8,081,321
| 29,900,887
| ###
| ###
| ### |
2021-Jul-29 Thu
| 7.5
| ###
| 7.42
| 7.45
|
|
| 28.2
| 28.2
| 0.5 |
2021-Jul-28 Wed
| 7.73
| 7.74
| 7.45
| 7.45
|
|
| 14.7
| 14.7
| 0.5 |
2021-Jul-27 Tue
| 7.86
| 7.87
| 7.71
| 7.71
| 3,536,024
| 27,545,626
| ###
| ###
| ### |
2021-Jul-26 Mon
| 8
| ###
| 7.86
| 7.87
|
|
| 31.1
| 31.1
| 0.6 |
2021-Jul-23 Fri
| ###
| ###
| ###
| ###
| 1,376,042
| 0
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| 7.87
| ###
| 2,203,671
| 8,671,445
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| ###
| 8
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| 7.81
| 7.87
|
|
| 29.7
| 29.7
| 0.6 |
2021-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| 52.2
| 52.2
| 0.0 |
2021-Jul-16 Fri
| ###
| 8.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-15 Thu
| 8.28
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2021-Jul-14 Wed
| ###
| 8.23
| ###
| 8.21
|
|
| 79.7
| 79.7
| ### |
2021-Jul-13 Tue
| ###
| ###
| ###
| ###
| 2,676,285
| 0
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| 8.21
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| ###
| 8.23
| ###
| ###
| 2,452,527
| 10,092,148
| 72.2
| 72.2
| 0.0 |
2021-Jul-07 Wed
| ###
| 8.26
| ###
| ###
| 2,732,377
| ###
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| ###
| 8.24
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2021-Jul-02 Fri
| ###
| 8.26
| ###
| ###
| 3,277,850
| 13,537,520
| 34.0
| 34.0
| 0.0 |
2021-Jul-01 Thu
| 8.2
| ###
| 8
| ###
| 5,897,927
| ###
| 23.0
| 23.0
| 0.0 |
2021-Jun-30 Wed
| 9
| 9
| 8.2
| 8.2
| 10,012,258
| ###
| 2.4
| 2.4
| 0.6 |
2021-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| 8.87
| ###
| 2,836,249
| ###
| 48.0
| 48.0
| 0.0 |
2021-Jun-25 Fri
| ###
| ###
| ###
| ###
| 1,805,757
| 0
| 67.5
| 67.5
| 0.0 |
2021-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2021-Jun-23 Wed
| ###
| ###
| ###
| ###
| 3,955,850
| 0
| 38.7
| 38.7
| 0.0 |
2021-Jun-22 Tue
| 9.24
| ###
| 9.2
| 9.21
| 2,433,183
| 11,192,641
| 36.8
| 36.8
| 0.7 |
2021-Jun-21 Mon
| 9.26
| 9.28
| ###
| ###
| 3,005,775
| ###
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| ###
| ###
| 9.24
| ###
| 6,044,780
| 27,926,883
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| ###
| 9.4
| 9.22
| ###
| 3,010,651
| ###
| 47.1
| 47.1
| 0.0 |
2021-Jun-16 Wed
| ###
| 9.54
| ###
| 9.41
| 3,217,620
| 15,348,047
| 79.3
| 79.3
| 0.7 |
2021-Jun-15 Tue
| ###
| ###
| 9.26
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2021-Jun-11 Fri
| ###
| 9.43
| ###
| ###
| 3,178,057
| ###
| 31.5
| 31.5
| 0.0 |
2021-Jun-10 Thu
| 9.25
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2021-Jun-09 Wed
| ###
| 9.23
| ###
| ###
| 2,449,684
| ###
| 71.6
| 71.6
| 0.0 |
2021-Jun-08 Tue
| ###
| ###
| ###
| ###
| 3,168,320
| 0
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| 8.775
| ###
| 3,922,959
| 17,211,982
| 87.3
| 87.3
| 0.0 |
2021-Jun-04 Fri
| 8.74
| ###
| 8.7
| 8.82
| 5,073,686
| ###
| 76.6
| 76.6
| ### |
2021-Jun-03 Thu
| 8.51
| 8.73
| 8.485
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2021-May-31 Mon
| 8.29
| ###
| ###
| ###
| 2,661,751
| 0
| ###
| ###
| 0.0 |
2021-May-28 Fri
| ###
| 8.28
| ###
| 8.27
|
|
| ###
| ###
| ### |
2021-May-27 Thu
| 8.27
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| ###
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2021-May-25 Tue
| 8.27
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2021-May-24 Mon
| ###
| ###
| ###
| 8.26
|
|
| 38.3
| 38.3
| 0.6 |
2021-May-21 Fri
| 8.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-20 Thu
| ###
| 8.23
| ###
| 8.23
| 4,968,629
| ###
| ###
| ###
| 0.6 |
2021-May-19 Wed
| ###
| ###
| ###
| ###
| 5,097,672
| 0
| 19.4
| 19.4
| 0.0 |
2021-May-18 Tue
| ###
| 8.45
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2021-May-17 Mon
| 8.54
| 8.54
| 8.375
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2021-May-14 Fri
| 8.52
| ###
| 8.49
| 8.51
| 2,074,788
| 8,807,475
| 40.7
| 40.7
| 0.6 |
2021-May-13 Thu
| ###
| ###
| 8.47
| 8.47
| 4,597,974
| ###
| 27.9
| 27.9
| ### |
2021-May-12 Wed
| 8.8
| 8.82
| 8.56
| 8.71
| 2,997,789
| 26,050,786
| ###
| ###
| 0.6 |
2021-May-11 Tue
| 8.87
| ###
| 8.8
| 8.8
| 1,973,476
| ###
| ###
| ###
| 0.6 |
2021-May-10 Mon
| 8.81
| 8.86
| ###
| 8.85
|
|
| 66.3
| 66.3
| 0.6 |
2021-May-07 Fri
| ###
| ###
| 8.81
| 8.81
| 3,437,344
| ###
| 14.7
| 14.7
| ### |
2021-May-06 Thu
| ###
| ###
| 9.025
| ###
| 3,611,446
| 16,296,650
| 50.3
| 50.3
| 0.0 |
2021-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-04 Tue
| ###
| ###
| 8.88
| ###
| 2,782,384
| 12,353,784
| 81.0
| 81.0
| 0.0 |
2021-May-03 Mon
| 9
| ###
| 8.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| ###
| 8.89
| ###
| 8.85
| 3,778,729
| 16,796,450
| 82.9
| 82.9
| 0.6 |
2021-Apr-28 Wed
| 8.7
| 8.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| 8.72
| 8.74
| 8.59
| 8.7
|
|
| ###
| ###
| ### |
2021-Apr-26 Mon
| 8.71
| 8.88
| 8.7
| 8.73
| 3,334,071
| 29,306,484
| ###
| ###
| ### |
2021-Apr-23 Fri
| 8.85
| 8.89
| ###
| 8.71
| 3,009,652
| ###
| ###
| ###
| 0.6 |
2021-Apr-22 Thu
| 8.85
| ###
| ###
| 8.8
| 7,266,423
| 0
| ###
| ###
| 0.6 |
2021-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| 9.21
| 9.24
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2021-Apr-19 Mon
| 9.25
| ###
| ###
| 9.25
| 2,042,622
| 0
| ###
| ###
| ### |
2021-Apr-16 Fri
| 9.43
| 9.44
| ###
| ###
| 6,191,651
| ###
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| 9.44
| 9.49
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2021-Apr-14 Wed
| 9.47
| 9.48
| ###
| 9.41
|
|
| ###
| ###
| 0.7 |
2021-Apr-13 Tue
| ###
| ###
| 9.41
| 9.41
|
|
| ###
| ###
| 0.7 |
2021-Apr-12 Mon
| ###
| ###
| 9.53
| ###
| 2,468,953
| ###
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| 9.73
| 9.74
| 9.55
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2021-Apr-08 Thu
| ###
| 9.83
| ###
| 9.74
|
|
| 67.7
| 67.7
| 0.7 |
2021-Apr-07 Wed
| ###
| 9.74
| ###
| ###
| 3,100,541
| ###
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 9.75
| 9.77
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2021-Apr-01 Thu
| 9.7
| 9.79
| ###
| 9.72
|
|
| 60.0
| 60.0
| 0.7 |
2021-Mar-31 Wed
| ###
| 9.77
| 9.52
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| 10.43
| 10.51
| 9.79
| 9.81
| 7,248,323
| 73,570,478
| ###
| ###
| ### |
2021-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2021-Mar-26 Fri
| 10.5
| 10.5
| 10.26
| ###
| 3,163,256
| ###
| 19.1
| 19.1
| 0.0 |
2021-Mar-25 Thu
| ###
| 10.53
| ###
| ###
| 4,040,540
| 21,273,443
| 70.6
| 70.6
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| ###
| ###
| 4,756,186
| 0
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| ###
| 10.47
| 6,516,170
| 0
| ###
| ###
| 0.7 |
2021-Mar-22 Mon
| 9.75
| ###
| 9.7
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-19 Fri
| 9.48
| ###
| 9.41
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| 9.56
| ###
| 9.43
| 9.44
| 5,011,822
| 23,630,740
| 29.7
| 29.7
| 0.7 |
2021-Mar-17 Wed
| 9.77
| 9.88
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2021-Mar-16 Tue
| 9.83
| ###
| ###
| 9.76
|
|
| 28.1
| 28.1
| 0.7 |
2021-Mar-15 Mon
| 9.89
| ###
| 9.79
| 9.84
|
|
| 36.4
| 36.4
| 0.7 |
2021-Mar-12 Fri
| 9.71
| 9.84
| 9.7
| 9.83
|
|
| ###
| ###
| 0.7 |
2021-Mar-11 Thu
| 9.71
| 9.75
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2021-Mar-10 Wed
| 9.83
| 9.83
| ###
| 9.7
| 3,058,459
| 15,032,325
| ###
| ###
| 0.7 |
2021-Mar-09 Tue
| 9.74
| 9.83
| ###
| 9.77
| 3,672,556
| ###
| 72.7
| 72.7
| 0.7 |
2021-Mar-08 Mon
| 9.75
| 9.79
| 9.56
| 9.57
| 2,567,473
| ###
| ###
| ###
| ### |
2021-Mar-05 Fri
| 9.41
| 9.72
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2021-Mar-04 Thu
| 9.43
| 9.54
| ###
| 9.45
|
|
| 81.8
| 81.8
| 0.7 |
2021-Mar-03 Wed
| 9.47
| 9.57
| 9.43
| 9.48
| 2,451,280
| ###
| 66.2
| 66.2
| 0.7 |
2021-Mar-02 Tue
| 9.55
| ###
| ###
| 9.45
| 2,755,351
| 0
| 48.1
| 48.1
| 0.7 |
2021-Mar-01 Mon
| ###
| 9.59
| ###
| 9.44
| 3,449,675
| ###
| ###
| ###
| 0.7 |
2021-Feb-26 Fri
| ###
| 9.72
| ###
| ###
| 5,666,679
| 27,540,059
| 19.4
| 19.4
| 0.0 |
2021-Feb-25 Thu
| ###
| 9.79
| 9.57
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2021-Feb-24 Wed
| ###
| 9.73
| 9.54
| ###
|
|
| 48.8
| 48.8
| 0.0 |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2021-Feb-18 Thu
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2021-Feb-17 Wed
| 10.57
| 10.58
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2021-Feb-16 Tue
| ###
| 10.78
| ###
| ###
| 2,969,642
| 16,006,370
| 39.8
| 39.8
| 0.0 |
2021-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2021-Feb-12 Fri
| ###
| 11.41
| ###
| ###
| 3,140,048
| 17,913,973
| 22.7
| 22.7
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| ###
| ###
| 2,393,658
| 0
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| ###
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-09 Tue
| ###
| ###
| ###
| ###
| 3,146,841
| 0
| 31.0
| 31.0
| 0.0 |
2021-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2021-Feb-05 Fri
| ###
| 11.43
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| 11.56
| ###
| ###
| 11.42
|
|
| ###
| ###
| 0.8 |
2021-Feb-03 Wed
| ###
| ###
| ###
| 11.85
|
|
| 78.1
| 78.1
| ### |
2021-Feb-02 Tue
| 11.45
| ###
| 11.45
| 11.57
|
|
| ###
| ###
| ### |
2021-Feb-01 Mon
| 11.45
| 11.51
| 11.27
| 11.45
|
|
| ###
| ###
| 0.8 |
2021-Jan-29 Fri
| 11.7
| 11.74
| 11.41
| 11.47
| 7,438,320
| 86,098,554
| 43.0
| 43.0
| ### |
2021-Jan-28 Thu
| 11.55
| 11.71
| 11.51
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2021-Jan-27 Wed
| ###
| ###
| 11.4
| 11.55
|
|
| ###
| ###
| 0.8 |
2021-Jan-25 Mon
| 11.82
| 11.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| 11.85
| 11.88
| 11.71
| 11.78
|
|
| 39.4
| 39.4
| ### |
2021-Jan-21 Thu
| ###
| ###
| 11.78
| 11.86
|
|
| 33.3
| 33.3
| 0.8 |
2021-Jan-20 Wed
| 11.79
| ###
| ###
| 11.86
| 2,595,576
| 0
| 65.2
| 65.2
| 0.8 |
2021-Jan-19 Tue
| ###
| ###
| 11.75
| 11.8
|
|
| 27.8
| 27.8
| 0.8 |
2021-Jan-18 Mon
| ###
| ###
| 11.85
| 11.86
|
|
| ###
| ###
| 0.8 |
2021-Jan-15 Fri
| ###
| 12.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| ###
| 12.255
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| 11.87
| ###
| 2,199,520
| 13,054,151
| 73.4
| 73.4
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2021-Jan-11 Mon
| ###
| 12.26
| ###
| 12.23
| 2,281,324
| ###
| 85.9
| 85.9
| ### |
2021-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
| 1,836,842
| 0
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| ###
| ###
| 2,076,454
| 0
| 60.5
| 60.5
| 0.0 |
2021-Jan-04 Mon
| ###
| ###
| ###
| ###
| 1,246,222
| 0
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| ###
| ###
| 1,195,226
| 0
| 31.7
| 31.7
| 0.0 |
2020-Dec-30 Wed
| ###
| ###
| ###
| ###
| 1,530,156
| 0
| 65.6
| 65.6
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
| 2,098,579
| 0
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| ###
| 12.43
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2020-Dec-22 Tue
| 12.44
| 12.52
| ###
| ###
| 6,236,245
| ###
| 17.3
| 17.3
| 0.0 |
2020-Dec-21 Mon
| ###
| 13.22
| ###
| 12.54
|
|
| ###
| ###
| 0.9 |
2020-Dec-18 Fri
| ###
| ###
| ###
| 13.22
|
|
| 80.0
| 80.0
| 0.9 |
2020-Dec-17 Thu
| 12.82
| ###
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| 12.87
| 12.87
|
|
| ###
| ###
| ### |
2020-Dec-15 Tue
| ###
| ###
| 12.85
| 12.85
| 6,097,223
| 39,174,657
| ###
| ###
| 0.9 |
2020-Dec-14 Mon
| ###
| 13.625
| ###
| 13.51
|
|
| 82.0
| 82.0
| ### |
2020-Dec-11 Fri
| 13.48
| 13.545
| 13.29
| ###
| 2,821,471
| 37,857,087
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| 13.54
| 13.27
| 13.45
|
|
| ###
| ###
| ### |
2020-Dec-09 Wed
| ###
| 13.475
| 13.285
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| 13.21
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2020-Dec-07 Mon
| 13.55
| 13.59
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2020-Dec-04 Fri
| 13.5
| 13.74
| 13.5
| 13.52
| 2,257,356
| 30,745,188
| ###
| ###
| 1.0 |
2020-Dec-03 Thu
| ###
| 13.74
| 13.44
| 13.46
|
|
| 25.5
| 25.5
| ### |
2020-Dec-02 Wed
| 13.55
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2020-Dec-01 Tue
| 13.47
| 13.585
| ###
| 13.54
|
|
| ###
| ###
| 1.0 |
2020-Nov-30 Mon
| 13.75
| 13.86
| 13.5
| 13.5
| 4,423,973
| 60,519,950
| ###
| ###
| 1.0 |
2020-Nov-27 Fri
| ###
| ###
| 13.675
| 13.72
| 2,881,147
| 19,699,842
| 15.0
| 15.0
| ### |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| ###
| 14.045
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| 13.48
| ###
| 13.43
| 13.46
| 2,704,848
| 18,163,054
| ###
| ###
| ### |
2020-Nov-23 Mon
| ###
| 13.49
| ###
| ###
| 2,338,042
| ###
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
| 2,241,024
| 0
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| 12.87
| ###
| 12.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| 12.87
| ###
| 12.82
| 12.87
|
|
| ###
| ###
| ### |
2020-Nov-17 Tue
| ###
| ###
| 12.845
| 12.89
|
|
| ###
| ###
| ### |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| 12.79
| 12.87
| 2,341,081
| ###
| ###
| ###
| ### |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
| 2,277,885
| 0
| 25.5
| 25.5
| 0.0 |
2020-Nov-11 Wed
| 13.29
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2020-Nov-10 Tue
| ###
| 13.29
| ###
| 13.23
|
|
| 81.0
| 81.0
| 0.9 |
2020-Nov-09 Mon
| 12.87
| ###
| 12.76
| 12.81
| 1,861,147
| ###
| ###
| ###
| ### |
2020-Nov-06 Fri
| 12.87
| ###
| 12.72
| 12.85
| 1,806,853
| 11,491,585
| 34.3
| 34.3
| 0.9 |
2020-Nov-05 Thu
| 12.8
| ###
| 12.76
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| ###
| 12.81
|
|
| 28.4
| 28.4
| ### |
2020-Nov-03 Tue
| 12.81
| ###
| 12.76
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2020-Nov-02 Mon
| 12.48
| 12.73
| 12.46
| 12.71
| 2,057,842
| ###
| 90.1
| 90.1
| 0.9 |
2020-Oct-30 Fri
| ###
| ###
| 12.48
| 12.48
| 3,385,481
| ###
| 39.8
| 39.8
| ### |
2020-Oct-29 Thu
| 12.82
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2020-Oct-28 Wed
| 12.81
| ###
| 12.73
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| 12.8
| 12.87
| 2,795,442
| 17,890,828
| 38.9
| 38.9
| ### |
2020-Oct-26 Mon
| ###
| 13.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| 13.2
| 13.24
| ###
| ###
| 1,353,926
| ###
| 37.9
| 37.9
| 0.0 |
2020-Oct-22 Thu
| 13.26
| 13.28
| ###
| ###
| 1,941,382
| 12,890,776
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| ###
| 13.41
| 13.26
| 13.29
| 2,118,678
| 28,252,571
| 33.4
| 33.4
| ### |
2020-Oct-20 Tue
| 13.5
| 13.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| 13.5
| 13.55
| 13.47
| 13.51
|
|
| 66.1
| 66.1
| ### |
2020-Oct-16 Fri
| ###
| ###
| 13.42
| 13.45
|
|
| 28.6
| 28.6
| ### |
2020-Oct-15 Thu
| 13.5
| 13.75
| 13.43
| ###
| 3,380,985
| 45,947,586
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| 13.48
| 13.645
| 13.43
| 13.45
|
|
| 35.2
| 35.2
| ### |
2020-Oct-13 Tue
| 13.45
| ###
| ###
| 13.59
| 2,934,643
| 0
| 79.3
| 79.3
| ### |
2020-Oct-12 Mon
| 13.45
| 13.5
| 13.29
| ###
| 2,485,475
| ###
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| 13.43
| ###
| ###
| 13.5
| 2,988,348
| 0
| 65.9
| 65.9
| 1.0 |
2020-Oct-08 Thu
| 13.55
| ###
| ###
| 13.45
| 3,275,973
| 0
| ###
| ###
| ### |
2020-Oct-07 Wed
| ###
| 13.76
| 13.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| 13.88
| 13.88
| ###
| 13.7
| 1,463,923
| 10,159,625
| 22.3
| 22.3
| 1.0 |
2020-Oct-05 Mon
| ###
| ###
| ###
| 13.85
|
|
| 70.9
| 70.9
| ### |
2020-Oct-02 Fri
| ###
| ###
| 13.48
| 13.5
|
|
| 56.8
| 56.8
| 1.0 |
2020-Oct-01 Thu
| 13.74
| 13.84
| ###
| ###
| 1,857,080
| ###
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| 13.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| 14.42
| 14.42
| ###
| ###
| 2,093,457
| 15,093,824
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| ###
| 14.47
| ###
| ###
| 1,422,029
| 10,288,379
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| 14.24
| 14.46
| 14.21
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| ###
| 14.23
| 2,658,082
| 0
| ###
| ###
| ### |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
| 4,550,752
| 0
| 77.2
| 77.2
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| 13.78
| 13.82
|
|
| 29.6
| 29.6
| 1.0 |
2020-Sep-21 Mon
| ###
| 14.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-18 Fri
| 14.4
| 14.43
| 14.24
| 14.27
| 4,046,577
| 58,007,681
| 27.7
| 27.7
| ### |
2020-Sep-17 Thu
| 14.42
| 14.55
| 14.4
| 14.42
|
|
| 78.3
| 78.3
| ### |
2020-Sep-16 Wed
| 14.49
| 14.58
| 14.425
| 14.47
| 2,699,723
| ###
| ###
| ###
| ### |
2020-Sep-15 Tue
| 14.76
| 14.82
| 14.46
| 14.5
|
|
| 23.0
| 23.0
| 1.0 |
2020-Sep-14 Mon
| 14.76
| ###
| ###
| 14.72
|
|
| ###
| ###
| ### |
2020-Sep-11 Fri
| 14.82
| 14.89
| 14.72
| 14.76
|
|
| 33.6
| 33.6
| 1.1 |
2020-Sep-10 Thu
| ###
| ###
| 14.82
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| 14.81
| ###
| 1,954,045
| ###
| 38.4
| 38.4
| 0.0 |
2020-Sep-08 Tue
| ###
| 15.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| 14.81
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| 15.21
| ###
| ###
| 15.25
|
|
| ###
| ###
| ### |
2020-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| 14.79
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| 14.8
| 14.87
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2020-Aug-28 Fri
| 14.82
| ###
| 14.7
| 14.79
|
|
| ###
| ###
| ### |
2020-Aug-27 Thu
| ###
| ###
| ###
| 14.84
|
|
| ###
| ###
| ### |
2020-Aug-26 Wed
| ###
| ###
| 14.85
| ###
| 2,771,851
| ###
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| 15.57
| 15.58
| 15.43
| 15.54
|
|
| ###
| ###
| ### |
2020-Aug-24 Mon
| 15.55
| ###
| 15.48
| 15.53
|
|
| ###
| ###
| ### |
2020-Aug-21 Fri
| 15.46
| 15.56
| 15.42
| 15.49
| 2,742,043
| 42,474,246
| 65.0
| 65.0
| ### |
2020-Aug-20 Thu
| 15.46
| ###
| 15.44
| 15.44
| 2,626,154
| ###
| ###
| ###
| 1.1 |
2020-Aug-19 Wed
| ###
| ###
| ###
| 15.48
| 3,513,243
| 0
| ###
| ###
| 1.1 |
2020-Aug-18 Tue
| 15.45
| 15.51
| ###
| 15.42
|
|
| ###
| ###
| ### |
2020-Aug-17 Mon
| ###
| 15.5
| ###
| 15.44
|
|
| 70.6
| 70.6
| 1.1 |
2020-Aug-14 Fri
| ###
| 15.54
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2020-Aug-13 Thu
| 16.2
| 16.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| ###
| ###
| 16.855
| ###
| 1,463,884
| 12,336,882
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| 16.8
| ###
| 16.76
| ###
| 1,557,146
| 13,048,883
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| 16.74
| 16.88
| 16.74
| 16.8
|
|
| 69.1
| 69.1
| 1.2 |
2020-Aug-06 Thu
| 16.77
| 16.89
| ###
| 16.79
|
|
| ###
| ###
| ### |
2020-Aug-05 Wed
| ###
| ###
| 16.74
| 16.83
|
|
| ###
| ###
| 1.2 |
2020-Aug-04 Tue
| 16.83
| ###
| 16.73
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| 16.57
| 16.8
| 16.5
| ###
| 1,977,959
| ###
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| 16.53
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| 16.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| 16.78
| ###
| 16.72
| ###
| 1,906,629
| ###
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| 16.85
| ###
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2020-Jul-27 Mon
| ###
| ###
| 16.77
| 16.82
|
|
| 26.2
| 26.2
| ### |
2020-Jul-24 Fri
| ###
| 17.23
| ###
| 17.23
|
|
| ###
| ###
| ### |
2020-Jul-23 Thu
| ###
| 17.2
| ###
| ###
| 1,260,346
| 10,838,975
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| 17.25
| 17.27
| ###
| ###
| 1,526,480
| 13,181,154
| 31.4
| 31.4
| 0.0 |
2020-Jul-21 Tue
| 17.29
| ###
| ###
| ###
| 2,038,144
| 0
| 52.5
| 52.5
| 0.0 |
2020-Jul-20 Mon
| 17.45
| 17.51
| ###
| 17.4
| 930,547
| ###
| ###
| ###
| 1.2 |
2020-Jul-17 Fri
| 17.44
| 17.44
| 17.24
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| 17.54
| 17.54
| ###
| 17.43
|
|
| ###
| ###
| 1.2 |
2020-Jul-15 Wed
| ###
| 17.44
| 17.145
| 17.43
|
|
| ###
| ###
| 1.2 |
2020-Jul-14 Tue
| ###
| 17.44
| 17.21
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| 17.49
| ###
| 17.42
| 2,310,943
| ###
| ###
| ###
| 1.2 |
2020-Jul-10 Fri
| 16.87
| ###
| 16.76
| 16.89
|
|
| 74.4
| 74.4
| ### |
2020-Jul-09 Thu
| ###
| 17.22
| 16.86
| ###
| 2,271,225
| 38,701,674
| 35.8
| 35.8
| 0.0 |
2020-Jul-08 Wed
| ###
| 17.44
| ###
| ###
| 1,636,026
| 14,266,146
| ###
| ###
| 0.0 |
2020-Jul-07 Tue
| 17.4
| 17.44
| ###
| ###
| 2,698,522
| ###
| 39.5
| 39.5
| 0.0 |
2020-Jul-06 Mon
| ###
| 17.72
| ###
| 17.46
| 1,406,156
| 12,458,542
| 32.4
| 32.4
| 1.2 |
2020-Jul-03 Fri
| 17.51
| ###
| 17.47
| 17.59
|
|
| ###
| ###
| ### |
2020-Jul-02 Thu
| 17.4
| 17.52
| 17.28
| 17.47
|
|
| ###
| ###
| 1.2 |
2020-Jul-01 Wed
| ###
| ###
| ###
| ###
| 2,097,177
| 0
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| 16.7
| ###
| ###
| ###
| 3,382,959
| 0
| 77.5
| 77.5
| 0.0 |
2020-Jun-29 Mon
| 16.76
| 16.77
| 16.41
| 16.5
|
|
| ###
| ###
| 1.2 |
2020-Jun-26 Fri
| 16.85
| ###
| 16.71
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| 16.8
| 16.8
| 1,870,920
| 15,715,728
| 40.2
| 40.2
| 1.2 |
2020-Jun-24 Wed
| ###
| 17.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| 17.4
| 17.45
| ###
| 17.28
| 1,467,582
| 12,804,652
| ###
| ###
| 1.2 |
2020-Jun-22 Mon
| ###
| 17.4
| ###
| 17.23
|
|
| ###
| ###
| ### |
2020-Jun-19 Fri
| ###
| 17.75
| ###
| 17.25
| 6,519,049
| 57,856,559
| 19.3
| 19.3
| 1.2 |
2020-Jun-18 Thu
| ###
| ###
| 17.26
| 17.56
|
|
| 80.3
| 80.3
| 1.3 |
2020-Jun-17 Wed
| 17.22
| ###
| ###
| ###
| 2,183,223
| 0
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| 17.25
| ###
| ###
| 17.25
| 2,620,525
| 0
| ###
| ###
| 1.2 |
2020-Jun-15 Mon
| ###
| 17.4
| ###
| ###
| 2,977,740
| ###
| 48.2
| 48.2
| 0.0 |
2020-Jun-12 Fri
| 17.48
| 17.58
| ###
| 17.46
| 2,559,086
| ###
| ###
| ###
| 1.2 |
2020-Jun-11 Thu
| ###
| ###
| 17.52
| 17.72
| 1,960,453
| ###
| ###
| ###
| 1.3 |
2020-Jun-10 Wed
| ###
| 18.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| 17.59
| ###
| 17.59
| ###
| 2,404,243
| ###
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| 17.5
| ###
| 17.41
| 17.49
| 1,880,328
| 16,368,255
| 34.3
| 34.3
| ### |
2020-Jun-04 Thu
| 17.55
| 17.74
| 17.47
| 17.59
| 1,969,484
| ###
| ###
| ###
| ### |
2020-Jun-03 Wed
| ###
| 17.445
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2020-Jun-02 Tue
| 16.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| 16.72
| 16.82
| ###
| 16.82
|
|
| ###
| ###
| ### |
2020-May-29 Fri
| 16.79
| ###
| 16.73
| 16.76
|
|
| 40.8
| 40.8
| 1.2 |
2020-May-28 Thu
| ###
| 17.28
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2020-May-27 Wed
| 16.58
| ###
| 16.49
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2020-May-26 Tue
| ###
| ###
| 16.55
| 16.81
|
|
| ###
| ###
| ### |
2020-May-25 Mon
| 16.51
| 16.58
| ###
| 16.54
| 1,094,446
| 9,072,957
| 60.6
| 60.6
| ### |
2020-May-22 Fri
| ###
| 16.47
| ###
| ###
| 1,349,225
| ###
| ###
| ###
| 0.0 |
2020-May-21 Thu
| ###
| ###
| 16.41
| 16.47
|
|
| 37.1
| 37.1
| ### |
2020-May-20 Wed
| 16.51
| ###
| 16.41
| 16.55
|
|
| ###
| ###
| 1.2 |
2020-May-19 Tue
| 16.88
| 16.88
| ###
| 16.7
| 1,458,683
| 12,311,284
| ###
| ###
| 1.2 |
2020-May-18 Mon
| ###
| 16.71
| 16.47
| 16.54
| 1,439,570
| ###
| ###
| ###
| ### |
2020-May-15 Fri
| 16.4
| ###
| ###
| 16.57
| 1,531,575
| 0
| 74.8
| 74.8
| ### |
2020-May-14 Thu
| 16.46
| 16.56
| 16.2
| 16.2
| 2,107,485
| ###
| ###
| ###
| 1.2 |
2020-May-13 Wed
| 16.41
| 16.57
| 16.25
| 16.53
|
|
| 67.0
| 67.0
| ### |
2020-May-12 Tue
| ###
| 16.88
| 16.51
| 16.56
|
|
| 43.3
| 43.3
| 1.2 |
2020-May-11 Mon
| 16.52
| 16.8
| 16.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-08 Fri
| 16.5
| 16.59
| ###
| 16.49
| 1,594,728
| ###
| 32.6
| 32.6
| 1.2 |
2020-May-07 Thu
| 16.46
| ###
| 16.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-06 Wed
| ###
| 16.56
| 16.28
| 16.48
|
|
| ###
| ###
| 1.2 |
2020-May-05 Tue
| ###
| 16.79
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2020-May-04 Mon
| 16.26
| 16.46
| 16.26
| ###
| 2,403,426
| 39,320,049
| ###
| ###
| 0.0 |
2020-May-01 Fri
| 16.76
| ###
| 16.42
| 16.42
|
|
| 40.8
| 40.8
| 1.2 |
2020-Apr-30 Thu
| ###
| ###
| 16.75
| ###
| 4,262,528
| 35,698,672
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| ###
| 17.26
| 16.88
| ###
| 2,886,783
| 49,277,385
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| ###
| 17.44
| 16.975
| ###
| 2,201,876
| 37,888,781
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| ###
| 17.48
| ###
| 17.42
|
|
| ###
| ###
| 1.2 |
2020-Apr-24 Fri
| ###
| 17.29
| 16.88
| ###
| 2,190,349
| ###
| 69.2
| 69.2
| 0.0 |
2020-Apr-23 Thu
| 17.71
| 17.73
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2020-Apr-22 Wed
| 16.78
| 17.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| 16.88
| 17.23
| 16.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| 17.5
| 17.72
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2020-Apr-17 Fri
| 17.41
| 17.75
| ###
| ###
| 1,985,885
| 17,624,729
| 66.9
| 66.9
| 0.0 |
2020-Apr-16 Thu
| ###
| 17.44
| ###
| 17.22
|
|
| ###
| ###
| 1.2 |
2020-Apr-15 Wed
| 17.76
| ###
| ###
| 17.47
|
|
| ###
| ###
| 1.2 |
2020-Apr-14 Tue
| 17.41
| 17.76
| 17.21
| 17.75
| 2,855,652
| 49,931,075
| 66.3
| 66.3
| 1.3 |
2020-Apr-09 Thu
| 17.43
| 17.7
| 17.26
| 17.47
| 1,744,975
| ###
| 54.1
| 54.1
| 1.2 |
2020-Apr-08 Wed
| 17.25
| 17.49
| ###
| 17.24
|
|
| 34.6
| 34.6
| ### |
2020-Apr-07 Tue
| 17.78
| 17.84
| ###
| 17.52
|
|
| ###
| ###
| ### |
2020-Apr-06 Mon
| ###
| 17.8
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2020-Apr-03 Fri
| 17.86
| ###
| ###
| 17.49
| 4,080,043
| 0
| ###
| ###
| ### |
2020-Apr-02 Thu
| ###
| 17.87
| 16.89
| 17.56
| 2,882,084
| ###
| ###
| ###
| 1.3 |
2020-Apr-01 Wed
| 17.83
| 17.85
| ###
| 17.56
|
|
| 24.2
| 24.2
| 1.3 |
2020-Mar-31 Tue
| 17.28
| 17.86
| ###
| ###
| 4,190,750
| ###
| 32.7
| 32.7
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2020-Mar-27 Fri
| 16.4
| 16.44
| 15.82
| ###
| 4,120,022
| 66,455,954
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 15.79
| 16.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| 16.59
| ###
| ###
| 15.5
| 4,857,379
| 0
| ###
| ###
| 1.1 |
2020-Mar-24 Tue
| 15.42
| 15.74
| ###
| 15.51
|
|
| 52.6
| 52.6
| 1.1 |
2020-Mar-23 Mon
| 15.56
| ###
| 15.23
| 15.45
| 4,324,059
| ###
| 61.4
| 61.4
| ### |
2020-Mar-20 Fri
| ###
| 17.24
| ###
| 16.42
| 6,324,482
| ###
| ###
| ###
| 1.2 |
2020-Mar-19 Thu
| ###
| 17.75
| ###
| 16.4
|
|
| ###
| ###
| ### |
2020-Mar-18 Wed
| 16.75
| 16.89
| ###
| 16.41
|
|
| ###
| ###
| 1.2 |
2020-Mar-17 Tue
| 15.41
| ###
| 15.29
| 16.72
| 5,169,556
| 39,521,255
| ###
| ###
| 1.2 |
2020-Mar-16 Mon
| ###
| 16.88
| 15.73
| 15.73
|
|
| 51.7
| 51.7
| ### |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
| 5,998,379
| 0
| 63.0
| 63.0
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| ###
| ###
| 5,294,570
| 0
| 47.1
| 47.1
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| 17.52
| ###
| 17.47
| ###
| 4,234,221
| 36,985,920
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| 18.24
| ###
| ###
| ###
| 4,054,673
| 0
| 69.7
| 69.7
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| 18.87
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2020-Mar-04 Wed
| 18.75
| ###
| ###
| 18.73
| 4,044,977
| 0
| ###
| ###
| 1.3 |
2020-Mar-03 Tue
| 18.85
| ###
| 18.71
| 18.86
| 2,651,745
| 24,807,074
| 65.6
| 65.6
| 1.3 |
2020-Mar-02 Mon
| 18.8
| 18.89
| 18.675
| 18.85
|
|
| 60.0
| 60.0
| ### |
2020-Feb-28 Fri
| ###
| ###
| 18.8
| ###
| 5,062,428
| 47,586,823
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| 19.47
| 19.71
| 19.42
| 19.51
|
|
| 73.5
| 73.5
| ### |
2020-Feb-26 Wed
| 19.75
| 19.84
| 19.47
| 19.58
| 3,160,349
| 62,116,659
| 43.5
| 43.5
| 1.4 |
2020-Feb-25 Tue
| 20.79
| 20.82
| 20.41
| 20.48
| 4,584,773
| ###
| ###
| ###
| 1.5 |
2020-Feb-24 Mon
| ###
| ###
| 20.77
| ###
| 1,751,054
| ###
| 54.8
| 54.8
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
| 1,445,889
| 0
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| 21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| 21
| ###
| 20.88
| ###
| 1,789,270
| 18,679,978
| 69.7
| 69.7
| 0.0 |
2020-Feb-18 Tue
| 20.86
| ###
| 20.83
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2020-Feb-17 Mon
| ###
| 20.89
| ###
| 20.89
|
|
| 82.7
| 82.7
| 1.5 |
2020-Feb-14 Fri
| ###
| 20.76
| 20.29
| ###
| 2,810,924
| ###
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| 20.5
| ###
| 20.075
| 20.22
|
|
| 24.1
| 24.1
| 1.4 |
2020-Feb-12 Wed
| ###
| 19.55
| ###
| 19.52
|
|
| ###
| ###
| 1.4 |
2020-Feb-11 Tue
| 19.5
| 19.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| 19.41
|
|
| ###
| ###
| ### |
2020-Feb-07 Fri
| 19.77
| 19.77
| 19.47
| 19.56
| 1,480,882
| ###
| 29.0
| 29.0
| 1.4 |
2020-Feb-06 Thu
| 19.59
| ###
| 19.48
| ###
| 2,488,720
| ###
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| 19.87
| ###
| 19.54
| 19.56
| 1,952,226
| 19,073,248
| ###
| ###
| 1.4 |
2020-Feb-04 Tue
| 19.83
| 19.84
| ###
| 19.77
| 1,508,181
| 14,961,155
| 29.1
| 29.1
| 1.4 |
2020-Feb-03 Mon
| ###
| ###
| ###
| 19.84
|
|
| ###
| ###
| 1.4 |
2020-Jan-31 Fri
| ###
| ###
| 19.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| 19.85
| 2,815,674
| 0
| 33.4
| 33.4
| 1.4 |
2020-Jan-29 Wed
| 20
| 20.2
| ###
| ###
| 1,613,221
| ###
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| 19.5
| 19.86
|
|
| ###
| ###
| 1.4 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
| 1,629,049
| 0
| 25.6
| 25.6
| 0.0 |
2020-Jan-23 Thu
| ###
| 20.21
| ###
| ###
| 1,703,555
| 17,214,423
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| ###
| ###
| ###
| 20.24
|
|
| ###
| ###
| 1.4 |
2020-Jan-21 Tue
| ###
| ###
| 20.27
| 20.42
|
|
| 26.3
| 26.3
| 1.5 |
2020-Jan-20 Mon
| 20.89
| 20.89
| 20.53
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2020-Jan-17 Fri
| ###
| 20.84
| ###
| 20.79
|
|
| ###
| ###
| 1.5 |
2020-Jan-16 Thu
| ###
| 20.77
| 20.47
| 20.58
| 1,560,577
| ###
| 33.2
| 33.2
| 1.5 |
2020-Jan-15 Wed
| 20.52
| 20.74
| 20.51
| 20.55
|
|
| 65.8
| 65.8
| 1.5 |
2020-Jan-14 Tue
| 20.56
| 20.57
| ###
| 20.5
| 1,207,679
| 12,420,978
| 27.9
| 27.9
| 1.5 |
2020-Jan-13 Mon
| 20.42
| 20.56
| ###
| 20.47
|
|
| 69.8
| 69.8
| 1.5 |
2020-Jan-10 Fri
| ###
| 20.56
| ###
| 20.47
|
|
| 74.3
| 74.3
| 1.5 |
2020-Jan-09 Thu
| ###
| 20.41
| ###
| ###
| 2,012,320
| 20,535,725
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| 20.52
| 20.55
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2020-Jan-07 Tue
| 20.57
| 20.73
| 20.55
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2020-Jan-06 Mon
| 20.53
| ###
| 20.46
| 20.57
| 966,378
| 9,886,046
| ###
| ###
| ### |
2020-Jan-03 Fri
| 20.72
| 20.82
| 20.54
| 20.59
|
|
| 26.1
| 26.1
| ### |
2019-Dec-31 Tue
| 20.78
| 20.85
| 20.53
| 20.53
| 1,218,040
| 25,201,247
| 30.1
| 30.1
| ### |
2019-Dec-30 Mon
| 20.84
| ###
| 20.8
| ###
| 790,321
| ###
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| 20.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| 21.225
| ###
| ###
| 4,878,742
| 51,775,649
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| 20.87
| ###
| 3,011,745
| 31,427,559
| ###
| ###
| 0.0 |
2019-Dec-17 Tue
| ###
| ###
| 20.77
| 20.85
|
|
| 26.5
| 26.5
| ### |
2019-Dec-16 Mon
| 20.8
| ###
| 20.74
| ###
| 1,954,321
| ###
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| 20.56
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| 20.5
| ###
| 1,426,156
| ###
| 74.1
| 74.1
| 0.0 |
2019-Dec-11 Wed
| 20.46
| 20.675
| 20.445
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| 20.52
| 20.58
| ###
| 20.45
|
|
| 36.5
| 36.5
| ### |
2019-Dec-09 Mon
| 20.55
| ###
| 20.52
| 20.55
| 1,303,959
| ###
| ###
| ###
| 1.5 |
2019-Dec-06 Fri
| ###
| 20.47
| 20.29
| 20.42
| 1,367,553
| ###
| ###
| ###
| 1.5 |
2019-Dec-05 Thu
| ###
| 20.26
| ###
| 20.24
| 1,333,981
| 13,513,227
| 76.5
| 76.5
| 1.4 |
2019-Dec-04 Wed
| ###
| 20.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| 20.45
| ###
| ###
|
|
| 45.7
| 45.7
| 0.0 |
2019-Dec-02 Mon
| 20.53
| 20.7
| 20.51
| 20.51
| 1,367,176
| ###
| 40.0
| 40.0
| ### |
2019-Nov-29 Fri
| 20.59
| ###
| ###
| 20.41
|
|
| 27.5
| 27.5
| 1.5 |
2019-Nov-28 Thu
| 20.55
| 20.59
| 20.46
| 20.5
|
|
| ###
| ###
| 1.5 |
2019-Nov-27 Wed
| ###
| 20.44
| ###
| 20.41
|
|
| 80.6
| 80.6
| 1.5 |
2019-Nov-26 Tue
| 19.78
| 20
| 19.76
| 20
| 4,425,976
| ###
| 78.9
| 78.9
| 1.4 |
2019-Nov-25 Mon
| 19.89
| ###
| 19.7
| 19.77
| 1,684,628
| 16,593,585
| ###
| ###
| 1.4 |
2019-Nov-22 Fri
| 19.77
| ###
| 19.77
| 19.89
| 1,376,871
| ###
| 76.6
| 76.6
| ### |
2019-Nov-21 Thu
| ###
| ###
| 19.71
| 19.81
|
|
| 34.4
| 34.4
| ### |
2019-Nov-20 Wed
| 20.21
| 20.21
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2019-Nov-19 Tue
| ###
| 20.26
| ###
| 20.25
|
|
| 72.6
| 72.6
| ### |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
| 1,425,848
| 0
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
| 1,369,154
| 0
| 31.7
| 31.7
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| 19.81
| 19.86
|
|
| 39.0
| 39.0
| 1.4 |
2019-Nov-12 Tue
| ###
| ###
| 19.87
| ###
| 2,064,974
| ###
| 37.3
| 37.3
| 0.0 |
2019-Nov-11 Mon
| 20
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| 19.87
| ###
| 1,403,353
| ###
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
| 1,769,925
| 0
| 83.3
| 83.3
| 0.0 |
2019-Nov-06 Wed
| 19.56
| 19.71
| 19.47
| ###
| 1,692,584
| 33,157,720
| 77.4
| 77.4
| 0.0 |
2019-Nov-05 Tue
| ###
| 19.725
| 19.59
| ###
| 1,273,572
| 25,035,241
| 72.9
| 72.9
| 0.0 |
2019-Nov-04 Mon
| 19.73
| 19.76
| 19.56
| ###
| 1,314,623
| 25,845,488
| 35.1
| 35.1
| 0.0 |
2019-Nov-01 Fri
| 19.88
| ###
| ###
| 19.71
| 1,751,345
| 0
| ###
| ###
| 1.4 |
2019-Oct-31 Thu
| 19.8
| ###
| 19.71
| 19.78
|
|
| ###
| ###
| 1.4 |
2019-Oct-30 Wed
| ###
| 19.74
| 19.44
| 19.51
| 1,453,186
| ###
| ###
| ###
| ### |
2019-Oct-29 Tue
| 19.84
| 19.86
| ###
| 19.72
|
|
| 32.6
| 32.6
| 1.4 |
2019-Oct-28 Mon
| 19.8
| 19.83
| ###
| 19.71
|
|
| 32.4
| 32.4
| 1.4 |
2019-Oct-25 Fri
| 19.53
| 19.79
| 19.53
| 19.71
|
|
| ###
| ###
| 1.4 |
2019-Oct-24 Thu
| ###
| 19.77
| 19.45
| 19.52
| 2,533,981
| ###
| 29.7
| 29.7
| 1.4 |
2019-Oct-23 Wed
| 19.52
| ###
| 19.45
| ###
| 1,150,043
| ###
| 77.7
| 77.7
| 0.0 |
2019-Oct-22 Tue
| ###
| 19.52
| 19.275
| 19.46
|
|
| 74.5
| 74.5
| ### |
2019-Oct-21 Mon
| ###
| ###
| ###
| 19.29
|
|
| ###
| ###
| 1.4 |
2019-Oct-18 Fri
| 19.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| 19.51
| ###
| ###
| 1,863,826
| 18,181,622
| 41.2
| 41.2
| 0.0 |
2019-Oct-16 Wed
| ###
| 19.5
| 19.28
| 19.45
|
|
| ###
| ###
| ### |
2019-Oct-15 Tue
| 19.2
| 19.4
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2019-Oct-14 Mon
| 19.28
| ###
| ###
| ###
| 1,298,545
| 0
| 31.9
| 31.9
| 0.0 |
2019-Oct-11 Fri
| 19.24
| 19.29
| ###
| 19.26
| 1,168,844
| ###
| ###
| ###
| 1.4 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| 19.21
| 19.23
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
| 1,599,081
| 0
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| 18.83
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| ###
| 19.27
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2019-Oct-01 Tue
| ###
| 19.48
| ###
| 19.48
|
|
| 83.3
| 83.3
| ### |
2019-Sep-30 Mon
| ###
| 19.23
| ###
| ###
| 1,633,558
| ###
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| 18.76
| ###
| 18.75
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| 18.71
| 18.71
|
|
| 22.6
| 22.6
| ### |
2019-Sep-25 Wed
| 18.89
| ###
| 18.82
| ###
| 1,734,553
| 16,322,143
| 84.9
| 84.9
| 0.0 |
2019-Sep-24 Tue
| 18.85
| ###
| 18.725
| 18.86
| 2,130,547
| 19,947,246
| 70.4
| 70.4
| 1.3 |
2019-Sep-23 Mon
| ###
| ###
| 18.88
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2019-Sep-20 Fri
| 19.2
| 19.26
| 18.85
| 18.85
| 3,556,186
| 67,763,124
| ###
| ###
| ### |
2019-Sep-19 Thu
| 18.81
| ###
| 18.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| 18.79
| 18.79
|
|
| 26.2
| 26.2
| 1.3 |
2019-Sep-17 Tue
| 18.8
| ###
| 18.72
| ###
| 1,656,156
| 15,501,620
| 77.5
| 77.5
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| 18.76
| 18.87
|
|
| ###
| ###
| 1.3 |
2019-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2019-Sep-12 Thu
| ###
| 19.23
| ###
| ###
| 1,583,579
| ###
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| 18.87
| ###
| 18.85
| ###
| 1,740,876
| 16,407,756
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| 18.85
| ###
| 1,764,552
| ###
| 73.1
| 73.1
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| 18.86
| ###
| 1,649,745
| ###
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| 18.87
| ###
| 18.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| 18.82
| ###
| 1,613,287
| ###
| 62.2
| 62.2
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| 18.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| ###
| ###
| 923,444
| 0
| 74.3
| 74.3
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2019-Aug-30 Fri
| ###
| ###
| 18.82
| ###
| 2,967,022
| 27,919,677
| 64.5
| 64.5
| 0.0 |
2019-Aug-29 Thu
| 18.72
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2019-Aug-28 Wed
| ###
| 18.81
| 18.59
| 18.78
|
|
| 72.0
| 72.0
| ### |
2019-Aug-27 Tue
| 18.56
| ###
| 18.54
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2019-Aug-26 Mon
| 18.41
| ###
| ###
| 18.55
|
|
| 76.0
| 76.0
| 1.3 |
2019-Aug-23 Fri
| 18.52
| 18.78
| 18.52
| 18.75
| 1,810,474
| 33,765,340
| 79.9
| 79.9
| ### |
2019-Aug-22 Thu
| ###
| ###
| ###
| 18.57
|
|
| ###
| ###
| ### |
2019-Aug-21 Wed
| 18.81
| 18.89
| 18.52
| 18.58
| 1,795,689
| ###
| 24.8
| 24.8
| 1.3 |
2019-Aug-20 Tue
| 18.88
| 19.28
| 18.88
| 19.24
| 2,760,929
| 52,678,525
| 83.0
| 83.0
| 1.4 |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2019-Aug-16 Fri
| 18.75
| ###
| 18.75
| ###
| 1,789,022
| 16,772,081
| 83.3
| 83.3
| 0.0 |
2019-Aug-15 Thu
| 18.8
| ###
| 18.57
| 18.78
| 2,287,079
| 21,235,528
| ###
| ###
| ### |
2019-Aug-14 Wed
| ###
| 19.2
| 18.89
| ###
| 2,514,353
| 47,885,852
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| 18.825
| 18.88
|
|
| ###
| ###
| 1.3 |
2019-Aug-12 Mon
| ###
| 19.28
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| ###
| 19.25
|
|
| ###
| ###
| 1.4 |
2019-Aug-08 Thu
| 19.2
| 19.41
| 18.74
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| 19.72
| ###
| ###
| 20
|
|
| 76.7
| 76.7
| 1.4 |
2019-Aug-06 Tue
| ###
| ###
| ###
| 19.79
|
|
| 37.0
| 37.0
| ### |
2019-Aug-05 Mon
| 20.54
| ###
| ###
| ###
| 1,600,275
| 0
| 39.6
| 39.6
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| 20.42
| 20.45
| 1,757,651
| ###
| 30.2
| 30.2
| ### |
2019-Aug-01 Thu
| 20.87
| ###
| 20.4
| 20.44
| 3,278,555
| ###
| ###
| ###
| 1.5 |
2019-Jul-31 Wed
| 20.88
| ###
| 20.47
| ###
| 3,117,258
| ###
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| 21.21
| 1,826,779
| 0
| ###
| ###
| ### |
2019-Jul-29 Mon
| 20.89
| ###
| 20.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| 20.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
|