End of day Prices (full format), 225 Days for (AGL) AGL ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.57 |
2018-Dec-10 Mon
| 19.48
| 19.57
| ###
| 19.47
|
|
| 52.4
| 52.4
| ### |
2018-Dec-07 Fri
| ###
| 19.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| 19.29
| 19.59
| ###
| 19.42
|
|
| ###
| ###
| 1.4 |
2018-Dec-05 Wed
| ###
| 19.185
| 18.84
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2018-Dec-04 Tue
| ###
| 19.21
| ###
| ###
| 2,297,352
| ###
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| 18.83
| ###
| 18.79
| ###
| 1,907,377
| ###
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| 18.52
| 18.81
| 18.23
| 18.81
|
|
| 81.5
| 81.5
| ### |
2018-Nov-29 Thu
| 18.86
| ###
| ###
| ###
| 1,449,249
| 0
| ###
| ###
| 0.0 |
2018-Nov-14 Wed
| 18.5
| ###
| ###
| 18.25
|
|
| 33.4
| 33.4
| ### |
2018-Nov-13 Tue
| ###
| 18.57
| ###
| ###
| 2,329,684
| ###
| 85.0
| 85.0
| 0.0 |
2018-Nov-12 Mon
| ###
| 18.27
| ###
| 18.2
| 1,700,149
| ###
| 78.9
| 78.9
| ### |
2018-Nov-09 Fri
| 17.7
| ###
| 17.7
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| 17.77
| 2,939,855
| 0
| ###
| ###
| ### |
2018-Nov-07 Wed
| ###
| 18.23
| 17.77
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| 18.2
| 1,522,158
| 0
| 71.4
| 71.4
| ### |
2018-Nov-05 Mon
| 17.56
| ###
| 17.56
| ###
| 1,534,774
| ###
| 88.2
| 88.2
| 0.0 |
2018-Nov-02 Fri
| 17.84
| ###
| 17.57
| 17.82
| 1,917,721
| 16,847,178
| 28.4
| 28.4
| 1.3 |
2018-Nov-01 Thu
| 17.86
| ###
| 17.78
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2018-Oct-31 Wed
| ###
| 18.23
| 17.85
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2018-Oct-30 Tue
| 17.73
| ###
| 17.7
| ###
| 2,204,326
| 19,508,285
| 68.0
| 68.0
| 0.0 |
2018-Oct-29 Mon
| 17.49
| 17.945
| 17.44
| 17.79
|
|
| 84.7
| 84.7
| ### |
2018-Oct-26 Fri
| 17.82
| 17.87
| 17.45
| 17.58
|
|
| ###
| ###
| 1.3 |
2018-Oct-25 Thu
| ###
| 18.25
| 17.82
| 17.85
|
|
| ###
| ###
| 1.3 |
2018-Oct-24 Wed
| 18.74
| 18.84
| 18.43
| 18.48
| 1,981,776
| ###
| ###
| ###
| ### |
2018-Oct-23 Tue
| ###
| ###
| 18.55
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2018-Oct-22 Mon
| ###
| 19.29
| ###
| ###
| 1,126,845
| 10,868,420
| 82.4
| 82.4
| 0.0 |
2018-Oct-19 Fri
| 18.79
| 19.22
| ###
| ###
| 1,377,785
| ###
| 84.7
| 84.7
| 0.0 |
2018-Oct-18 Thu
| 18.83
| ###
| 18.81
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2018-Oct-17 Wed
| 18.8
| 18.985
| 18.75
| ###
| 1,318,120
| 24,869,629
| 67.7
| 67.7
| 0.0 |
2018-Oct-16 Tue
| 18.4
| 18.7
| ###
| 18.7
|
|
| 80.8
| 80.8
| 1.3 |
2018-Oct-15 Mon
| ###
| 18.78
| ###
| 18.42
|
|
| 28.5
| 28.5
| 1.3 |
2018-Oct-12 Fri
| ###
| ###
| ###
| 18.78
| 2,538,827
| 0
| ###
| ###
| ### |
2018-Oct-11 Thu
| ###
| 19.23
| ###
| ###
| 3,613,554
| 34,744,321
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| 19.7
| 19.76
| 19.54
| ###
| 1,444,649
| 28,387,352
| 43.6
| 43.6
| 0.0 |
2018-Oct-08 Mon
| 19.75
| 19.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| 19.5
| 19.785
| 19.42
| 19.75
|
|
| ###
| ###
| ### |
2018-Oct-04 Thu
| 19.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| 19.47
| 19.82
| 19.46
| 19.8
|
|
| ###
| ###
| 1.4 |
2018-Oct-02 Tue
| 19.48
| 19.58
| ###
| 19.47
|
|
| 41.0
| 41.0
| ### |
2018-Oct-01 Mon
| 19.45
| ###
| 19.4
| 19.5
|
|
| 73.2
| 73.2
| 1.4 |
2018-Sep-28 Fri
| 19.5
| ###
| 19.42
| 19.5
| 3,506,557
| ###
| ###
| ###
| 1.4 |
2018-Sep-27 Thu
| 19.52
| ###
| 19.255
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| 19.25
| 19.78
| 19.2
| 19.59
| 2,910,828
| ###
| 85.8
| 85.8
| ### |
2018-Sep-25 Tue
| ###
| 19.26
| ###
| 19.23
|
|
| 79.2
| 79.2
| ### |
2018-Sep-24 Mon
| 19.24
| 19.27
| ###
| 19.2
|
|
| 33.2
| 33.2
| ### |
2018-Sep-21 Fri
| 19.55
| 19.57
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2018-Sep-20 Thu
| 19.46
| 19.54
| ###
| ###
| 3,055,450
| 29,851,746
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| ###
| 19.77
| ###
| 19.46
| 2,112,950
| ###
| ###
| ###
| ### |
2018-Sep-18 Tue
| 19.27
| 19.77
| 19.27
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2018-Sep-17 Mon
| ###
| 19.42
| ###
| ###
| 2,083,359
| ###
| 83.4
| 83.4
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
| 1,837,786
| 0
| 26.4
| 26.4
| 0.0 |
2018-Sep-13 Thu
| 19.46
| 19.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-12 Wed
| 19.7
| 19.71
| 19.52
| 19.57
| 1,916,443
| 37,591,029
| ###
| ###
| 1.4 |
2018-Sep-11 Tue
| 19.7
| 19.75
| 19.57
| 19.7
| 1,224,184
| 24,067,457
| ###
| ###
| 1.4 |
2018-Sep-10 Mon
| 19.77
| 19.825
| 19.53
| 19.71
| 1,533,353
| 30,172,553
| ###
| ###
| 1.4 |
2018-Sep-07 Fri
| ###
| ###
| 19.4
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| ###
| ###
| 3,247,150
| 0
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| 20.47
| 20.47
| 19.88
| ###
| 2,539,341
| ###
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| 20.7
| 20.75
| 20.46
| 20.5
| 1,713,947
| 35,315,877
| ###
| ###
| 1.5 |
2018-Sep-03 Mon
| 20.79
| 20.875
| ###
| 20.75
| 1,039,656
| ###
| ###
| ###
| 1.5 |
2018-Aug-31 Fri
| ###
| ###
| 20.75
| 20.78
|
|
| ###
| ###
| 1.5 |
2018-Aug-30 Thu
| 20.73
| 21
| 20.71
| ###
| 1,696,027
| 35,370,643
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| 20.72
| 20.88
| 20.53
| ###
| 2,513,780
| ###
| 27.9
| 27.9
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| 20.525
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2018-Aug-27 Mon
| ###
| 20.7
| 20.48
| 20.56
| 1,534,924
| 31,604,085
| 28.5
| 28.5
| 1.5 |
2018-Aug-24 Fri
| 20.45
| ###
| 20.4
| 20.55
|
|
| 77.1
| 77.1
| 1.5 |
2018-Aug-23 Thu
| 20.4
| ###
| 20.26
| ###
| 2,258,677
| ###
| 36.1
| 36.1
| 0.0 |
2018-Aug-22 Wed
| 20.76
| 20.8
| ###
| 20.4
|
|
| 19.8
| 19.8
| 1.5 |
2018-Aug-21 Tue
| 21.76
| 21.88
| 21.23
| ###
| 3,428,178
| 73,894,376
| 18.5
| 18.5
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| 21.53
| 21.82
| 4,782,444
| ###
| 78.7
| 78.7
| 1.6 |
2018-Aug-17 Fri
| 21.48
| 21.75
| 21.4
| ###
| 1,795,674
| ###
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| 21.7
| 21.84
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| 21.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| 20.79
| 21.245
| 20.78
| ###
| 2,139,751
| ###
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| ###
| 20.82
| 20.52
| 20.79
| 2,168,674
| ###
| 85.1
| 85.1
| 1.5 |
2018-Aug-10 Fri
| ###
| ###
| 20.52
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| 21.26
| ###
| 20.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| 21.89
| ###
| 21.8
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
| 904,041
| 0
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| 21.72
| 21.83
|
|
| ###
| ###
| ### |
2018-Aug-02 Thu
| 21.88
| 21.955
| ###
| 21.89
|
|
| 77.0
| 77.0
| ### |
2018-Aug-01 Wed
| 22.2
| 22.28
| 21.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 21.8
| ###
| 21.775
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2018-Jul-30 Mon
| 21.73
| 21.79
| ###
| 21.72
|
|
| 38.5
| 38.5
| ### |
2018-Jul-27 Fri
| ###
| 21.85
| 21.54
| 21.73
| 2,636,350
| ###
| ###
| ###
| 1.6 |
2018-Jul-26 Thu
| 21.45
| ###
| ###
| 21.45
| 1,884,674
| 0
| 70.1
| 70.1
| 1.5 |
2018-Jul-25 Wed
| 21.52
| ###
| 21.45
| 21.54
| 1,319,656
| ###
| ###
| ###
| 1.5 |
2018-Jul-24 Tue
| ###
| 21.74
| ###
| 21.57
|
|
| 35.6
| 35.6
| ### |
2018-Jul-23 Mon
| 21.75
| 21.88
| 21.57
| ###
| 863,448
| ###
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| 21.5
| 21.785
| 21.48
| 21.78
|
|
| 82.3
| 82.3
| 1.6 |
2018-Jul-19 Thu
| 21.41
| 21.56
| 21.24
| 21.48
| 2,154,083
| 46,097,376
| 74.3
| 74.3
| 1.5 |
2018-Jul-18 Wed
| 21.42
| ###
| ###
| 21.56
| 1,017,847
| 0
| ###
| ###
| 1.5 |
2018-Jul-17 Tue
| ###
| 21.73
| 21.355
| 21.43
| 1,540,922
| ###
| 33.4
| 33.4
| ### |
2018-Jul-16 Mon
| ###
| ###
| ###
| 21.75
| 1,564,256
| 0
| 21.4
| 21.4
| ### |
2018-Jul-13 Fri
| 21.84
| 22
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2018-Jul-12 Thu
| 21.27
| 21.74
| ###
| 21.7
| 3,077,184
| ###
| ###
| ###
| 1.6 |
2018-Jul-11 Wed
| 22.24
| 22.49
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2018-Jul-10 Tue
| 22.74
| ###
| ###
| 22.75
| 1,862,229
| 0
| 74.4
| 74.4
| 1.6 |
2018-Jul-09 Mon
| 23.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| ###
| 23.26
| ###
| ###
| 1,765,821
| ###
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| 22.79
| ###
| 22.72
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2018-Jul-04 Wed
| 22.85
| 22.88
| ###
| 22.72
| 1,006,787
| 11,517,643
| ###
| ###
| 1.6 |
2018-Jul-03 Tue
| 22.54
| 22.87
| ###
| ###
| 1,595,350
| 18,242,827
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| 22.51
| 22.57
| ###
| ###
| 959,679
| 10,829,977
| 29.9
| 29.9
| 0.0 |
2018-Jun-29 Fri
| 22.45
| 22.72
| 22.45
| 22.48
|
|
| ###
| ###
| 1.6 |
2018-Jun-28 Thu
| ###
| 22.43
| 22.055
| ###
| 2,001,070
| ###
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| 22.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| 21.84
| ###
| 21.83
| ###
| 1,893,944
| ###
| 84.8
| 84.8
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| 21.83
| 21.85
| 1,184,386
| 12,927,573
| ###
| ###
| ### |
2018-Jun-22 Fri
| 21.78
| ###
| 21.7
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| 21.75
| 21.82
|
|
| ###
| ###
| 1.6 |
2018-Jun-20 Wed
| ###
| ###
| ###
| 21.84
| 1,610,321
| 0
| 76.5
| 76.5
| 1.6 |
2018-Jun-19 Tue
| 21.81
| ###
| ###
| ###
| 1,332,983
| 0
| 33.8
| 33.8
| 0.0 |
2018-Jun-18 Mon
| 21.7
| ###
| ###
| 21.75
|
|
| ###
| ###
| ### |
2018-Jun-15 Fri
| 21.59
| 21.8
| 21.48
| ###
| 3,235,971
| ###
| 68.0
| 68.0
| 0.0 |
2018-Jun-14 Thu
| 21.42
| 21.56
| ###
| 21.44
| 1,508,829
| 16,265,176
| 66.8
| 66.8
| ### |
2018-Jun-13 Wed
| ###
| ###
| ###
| 21.55
| 2,556,327
| 0
| ###
| ###
| ### |
2018-Jun-12 Tue
| ###
| ###
| 20.8
| ###
| 2,352,127
| 24,462,120
| 37.1
| 37.1
| 0.0 |
2018-Jun-08 Fri
| 21.2
| 21.41
| ###
| ###
| 1,175,872
| ###
| 37.4
| 37.4
| 0.0 |
2018-Jun-07 Thu
| 20.85
| 21.24
| 20.7
| 21.2
| 1,761,886
| 36,946,749
| ###
| ###
| 1.5 |
2018-Jun-06 Wed
| ###
| ###
| 20.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| 21
| ###
| 20.53
| 20.84
|
|
| 29.2
| 29.2
| 1.5 |
2018-Jun-04 Mon
| 21.5
| 21.51
| 20.81
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| 21.755
| 21.79
| 1,124,988
| 12,237,056
| 20.1
| 20.1
| ### |
2018-May-31 Thu
| ###
| ###
| 21.75
| ###
| 4,813,740
| 52,349,422
| ###
| ###
| 0.0 |
2018-May-30 Wed
| 21.8
| 21.945
| 21.73
| 21.89
| 1,351,149
| ###
| 74.6
| 74.6
| ### |
2018-May-29 Tue
| ###
| ###
| 21.71
| 21.79
| 896,243
| ###
| 26.2
| 26.2
| ### |
2018-May-28 Mon
| 21.84
| ###
| 21.78
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| 21.88
| 21.53
| 21.77
|
|
| ###
| ###
| 1.6 |
2018-May-24 Thu
| ###
| 21.89
| 21.51
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| 21.57
| 21.83
| 21.48
| 21.74
|
|
| ###
| ###
| 1.6 |
2018-May-22 Tue
| 21.45
| 21.54
| ###
| 21.5
| 1,213,087
| 13,064,946
| ###
| ###
| 1.5 |
2018-May-21 Mon
| ###
| 21.71
| ###
| 21.52
| 903,456
| ###
| 80.5
| 80.5
| 1.5 |
2018-May-18 Fri
| 21.53
| 21.56
| 21.22
| 21.29
|
|
| ###
| ###
| ### |
2018-May-17 Thu
| ###
| ###
| 21.29
| 21.51
| 1,299,744
| 13,835,774
| ###
| ###
| ### |
2018-May-16 Wed
| ###
| 21.7
| ###
| ###
| 1,804,358
| 19,577,284
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| 21.72
|
|
| ###
| ###
| ### |
2018-May-14 Mon
| ###
| 22
| ###
| 21.85
|
|
| 29.1
| 29.1
| ### |
2018-May-11 Fri
| ###
| ###
| 21.82
| ###
| 1,319,821
| 14,399,247
| 24.8
| 24.8
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| ###
| ###
| 22.24
|
|
| 77.5
| 77.5
| 1.6 |
2018-May-07 Mon
| 22.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-04 Fri
| 22.5
| 22.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| 22.52
| ###
| 22.42
|
|
| 70.5
| 70.5
| ### |
2018-May-02 Wed
| ###
| 22.26
| ###
| 22.23
|
|
| ###
| ###
| 1.6 |
2018-May-01 Tue
| 21.7
| ###
| 21.625
| ###
| 2,195,256
| ###
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 21.55
| 21.85
| ###
| 21.73
|
|
| 76.6
| 76.6
| 1.6 |
2018-Apr-27 Fri
| ###
| 21.53
| 20.85
| 21.46
| 2,484,945
| 52,655,984
| ###
| ###
| 1.5 |
2018-Apr-26 Thu
| 20.53
| ###
| 20.52
| 20.8
| 1,651,643
| 16,945,857
| ###
| ###
| 1.5 |
2018-Apr-24 Tue
| 20.2
| ###
| ###
| 20.5
|
|
| 84.9
| 84.9
| 1.5 |
2018-Apr-23 Mon
| ###
| 20.5
| ###
| 20.21
|
|
| 35.5
| 35.5
| ### |
2018-Apr-20 Fri
| 20.59
| ###
| 20.21
| 20.27
|
|
| 20.9
| 20.9
| 1.4 |
2018-Apr-19 Thu
| 20.79
| 20.985
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| 21
| ###
| 20.87
| 20.88
|
|
| ###
| ###
| ### |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| 20.75
| ###
| 20.56
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| ###
| 21.27
| 20.85
| ###
| 1,605,354
| 33,808,755
| 27.7
| 27.7
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
| 2,514,251
| 0
| 29.1
| 29.1
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| ###
| ###
| 1,466,846
| 0
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| 21.25
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2018-Apr-06 Fri
| 21.23
| 21.29
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2018-Apr-05 Thu
| ###
| 21.71
| 21.26
| 21.29
|
|
| ###
| ###
| ### |
2018-Apr-04 Wed
| 21.72
| 21.79
| ###
| ###
| 2,280,929
| 24,850,721
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| ###
| 21.77
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2018-Mar-29 Thu
| ###
| 21.81
| 21.47
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2018-Mar-28 Wed
| ###
| 21.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| 20.955
| ###
| 1,520,074
| 15,926,575
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| 21.21
| 1,357,271
| 0
| 79.7
| 79.7
| ### |
2018-Mar-22 Thu
| 21.5
| 21.57
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| 21.41
| 21.57
|
|
| ###
| ###
| ### |
2018-Mar-20 Tue
| 22
| 22
| 21.825
| ###
| 922,021
| 20,203,785
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
| 1,715,625
| 0
| 75.6
| 75.6
| 0.0 |
2018-Mar-16 Fri
| ###
| 21.88
| 21.54
| 21.88
| 2,288,583
| ###
| 78.1
| 78.1
| 1.6 |
2018-Mar-15 Thu
| 21.75
| ###
| 21.51
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2018-Mar-14 Wed
| 21.72
| 21.83
| ###
| 21.77
|
|
| ###
| ###
| 1.6 |
2018-Mar-13 Tue
| ###
| ###
| ###
| 21.89
| 2,409,672
| 0
| 84.9
| 84.9
| ### |
2018-Mar-12 Mon
| ###
| 22.145
| ###
| 21.77
|
|
| 25.6
| 25.6
| 1.6 |
2018-Mar-09 Fri
| ###
| 21.84
| 21.44
| 21.76
|
|
| ###
| ###
| 1.6 |
2018-Mar-08 Thu
| ###
| 21.685
| ###
| ###
| 3,253,250
| ###
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| ###
| 21.56
| ###
| 21.2
| 1,782,045
| 19,210,445
| 34.1
| 34.1
| 1.5 |
2018-Mar-06 Tue
| ###
| ###
| 21.2
| 21.58
|
|
| 80.2
| 80.2
| ### |
2018-Mar-05 Mon
| ###
| 21.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| 21.47
| 21.57
| 21.345
| 21.47
| 1,123,072
| ###
| ###
| ###
| ### |
2018-Mar-01 Thu
| 21.74
| 21.84
| ###
| 21.58
| 1,877,949
| ###
| ###
| ###
| ### |
2018-Feb-28 Wed
| 21.57
| ###
| 21.21
| 21.86
| 2,702,041
| 28,655,144
| 79.5
| 79.5
| ### |
2018-Feb-27 Tue
| 21.85
| ###
| 21.685
| 21.82
|
|
| ###
| ###
| 1.6 |
2018-Feb-26 Mon
| 21.71
| 21.78
| 21.44
| 21.7
|
|
| 39.1
| 39.1
| 1.6 |
2018-Feb-23 Fri
| 21.45
| 21.59
| 21.23
| 21.56
|
|
| ###
| ###
| 1.5 |
2018-Feb-22 Thu
| ###
| 21.89
| ###
| 21.48
|
|
| ###
| ###
| 1.5 |
2018-Feb-21 Wed
| 22.8
| 22.85
| 22.44
| 22.5
|
|
| ###
| ###
| 1.6 |
2018-Feb-20 Tue
| ###
| 22.75
| 22.44
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| 22.57
| 2,257,848
| 0
| ###
| ###
| 1.6 |
2018-Feb-16 Fri
| 22.22
| ###
| 22
| ###
| 2,390,551
| ###
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| 22
| ###
| ###
| 22.28
| 3,389,746
| 0
| 75.6
| 75.6
| ### |
2018-Feb-14 Wed
| 21.55
| 21.84
| 21.41
| 21.78
| 2,534,880
| 54,816,780
| 83.4
| 83.4
| 1.6 |
2018-Feb-13 Tue
| 21.27
| 21.75
| ###
| 21.57
| 3,850,321
| 41,872,240
| ###
| ###
| ### |
2018-Feb-12 Mon
| 21.41
| 21.44
| 20.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| 21.4
| 3,420,840
| 0
| 18.4
| 18.4
| 1.5 |
2018-Feb-08 Thu
| ###
| 22.56
| 21.5
| ###
| 3,653,825
| ###
| 29.7
| 29.7
| 0.0 |
2018-Feb-07 Wed
| ###
| ###
| ###
| 22.47
| 2,964,129
| 0
| ###
| ###
| ### |
2018-Feb-06 Tue
| 23
| ###
| 22.485
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| 23.5
| ###
| ###
| 23.27
| 1,694,989
| 0
| ###
| ###
| 1.7 |
2018-Feb-01 Thu
| 23.57
| 23.84
| 23.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 23.41
| ###
| ###
| 23.44
|
|
| ###
| ###
| 1.7 |
2018-Jan-30 Tue
| 23.51
| ###
| 23.41
| 23.53
| 1,427,726
| ###
| 77.8
| 77.8
| ### |
2018-Jan-29 Mon
| 23.45
| ###
| 23.44
| ###
| 2,015,276
| ###
| 77.5
| 77.5
| 0.0 |
2018-Jan-25 Thu
| 23.83
| 23.85
| 23.4
| 23.47
| 2,381,128
| 56,254,149
| ###
| ###
| ### |
2018-Jan-24 Wed
| ###
| ###
| 23.4
| 23.85
|
|
| ###
| ###
| ### |
2018-Jan-23 Tue
| 23.45
| 23.8
| 23.27
| 23.74
| 1,992,229
| ###
| ###
| ###
| 1.7 |
2018-Jan-22 Mon
| 23.7
| 23.8
| 23.4
| 23.45
|
|
| 33.6
| 33.6
| 1.7 |
2018-Jan-19 Fri
| ###
| 23.85
| 23.54
| ###
| 1,556,285
| 36,876,173
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| 23.57
| ###
| 23.28
| 23.55
| 2,399,824
| 27,933,951
| ###
| ###
| 1.7 |
2018-Jan-17 Wed
| ###
| 23.76
| 23.51
| 23.57
|
|
| 36.1
| 36.1
| ### |
2018-Jan-16 Tue
| ###
| ###
| ###
| 23.74
|
|
| ###
| ###
| 1.7 |
2018-Jan-15 Mon
| 24.5
| 24.5
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2018-Jan-12 Fri
| 24.43
| 24.44
| 24.24
| 24.25
|
|
| 26.0
| 26.0
| 1.7 |
2018-Jan-11 Thu
| 24.56
| 24.59
| 24.255
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2018-Jan-03 Wed
| ###
| ###
| 24.29
| 24.4
| 1,413,489
| 17,166,823
| ###
| ###
| 1.7 |
2018-Jan-02 Tue
| ###
| ###
| 24.27
| 24.54
|
|
| ###
| ###
| 1.8 |
|