End of day Prices (full format), 600 Days for (ALU) ALTIUM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.8 |
2019-Aug-08 Thu
| 31.83
| 32.48
| 31.26
| 32.41
| 715,282
| ###
| 75.9
| 75.9
| ### |
2019-Aug-07 Wed
| 32.27
| ###
| ###
| ###
| 905,543
| 0
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 31.48
| ###
| 29.79
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| 35.7
| 35.75
| ###
| 33.45
| 699,648
| ###
| ###
| ###
| ### |
2019-Aug-02 Fri
| ###
| 36.29
| 35.58
| 35.7
|
|
| 28.4
| 28.4
| 2.6 |
2019-Aug-01 Thu
| ###
| 36.83
| 35.8
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| 36.71
| 36.79
| 469,840
| ###
| ###
| ###
| 2.6 |
2019-Jul-30 Tue
| 38.22
| 38.49
| ###
| 37.2
|
|
| ###
| ###
| 2.7 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
| 559,488
| 0
| 86.7
| 86.7
| 0.0 |
2019-Jul-26 Fri
| ###
| 37.5
| ###
| 36.82
|
|
| ###
| ###
| ### |
2019-Jul-25 Thu
| 37.2
| 37.75
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| ###
| 36.77
|
|
| 86.0
| 86.0
| ### |
2019-Jul-22 Mon
| ###
| 36.21
| 35.77
| ###
| 214,948
| 7,735,978
| 30.5
| 30.5
| 0.0 |
2019-Jul-19 Fri
| ###
| 36.155
| 35.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| 35.78
| ###
| 35.49
|
|
| ###
| ###
| ### |
2019-Jul-16 Tue
| 36.29
| 36.56
| ###
| 35.47
|
|
| ###
| ###
| ### |
2019-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| 36.76
| 36.79
| ###
| 36.43
|
|
| 23.2
| 23.2
| 2.6 |
2019-Jul-11 Thu
| ###
| ###
| ###
| 36.76
|
|
| ###
| ###
| 2.6 |
2019-Jul-10 Wed
| 34.29
| 35.53
| 34.28
| 35.28
| 397,153
| 13,862,625
| 89.1
| 89.1
| 2.5 |
2019-Jul-09 Tue
| ###
| 35.42
| 34.22
| ###
| 299,229
| 10,419,153
| 20.9
| 20.9
| 0.0 |
2019-Jul-08 Mon
| 35.25
| 35.57
| 34.81
| 34.81
|
|
| ###
| ###
| ### |
2019-Jul-05 Fri
| 35.7
| 35.82
| 34.73
| 35.27
|
|
| ###
| ###
| ### |
2019-Jul-04 Thu
| ###
| ###
| ###
| 35.2
| 367,048
| 0
| ###
| ###
| 2.5 |
2019-Jul-03 Wed
| ###
| 36.24
| 35.22
| 35.43
| 451,954
| ###
| ###
| ###
| ### |
2019-Jul-02 Tue
| 35.5
| ###
| ###
| ###
| 627,976
| 0
| 71.8
| 71.8
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| 35.54
| 764,825
| 0
| ###
| ###
| 2.5 |
2019-Jun-28 Fri
| 34.49
| 34.79
| ###
| 34.2
|
|
| ###
| ###
| 2.4 |
2019-Jun-27 Thu
| 32.8
| 34.42
| 32.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| 32.88
| ###
| 32.72
| ###
| 487,056
| ###
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| 33.7
| 33.87
| ###
| ###
| 296,927
| 5,028,458
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| 33.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| 35.44
| 35.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| 33.53
| 35.24
| 33.53
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2019-Jun-19 Wed
| 32.7
| 33.78
| 32.7
| 33.28
| 625,240
| 20,782,977
| 82.2
| 82.2
| 2.4 |
2019-Jun-18 Tue
| ###
| ###
| ###
| 32.48
|
|
| ###
| ###
| ### |
2019-Jun-17 Mon
| ###
| ###
| 32.46
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2019-Jun-14 Fri
| 32.24
| 32.81
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2019-Jun-13 Thu
| 32.79
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2019-Jun-12 Wed
| 32.25
| ###
| 32.25
| 32.76
|
|
| 83.3
| 83.3
| ### |
2019-Jun-11 Tue
| 31.8
| 32.59
| 31.55
| 32.25
|
|
| 78.9
| 78.9
| ### |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2019-Jun-06 Thu
| ###
| 31.275
| 29.86
| ###
| 623,447
| ###
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| 29.73
| 29.83
| 418,681
| ###
| 22.8
| 22.8
| ### |
2019-Jun-04 Tue
| ###
| 30.24
| ###
| 29.21
| 584,747
| 8,841,374
| 17.7
| 17.7
| ### |
2019-Jun-03 Mon
| ###
| 30.84
| ###
| 30.52
| 850,429
| ###
| 83.6
| 83.6
| ### |
2019-May-31 Fri
| ###
| 31.46
| 30.43
| ###
| 641,986
| 19,866,256
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| ###
| 30.56
| ###
| 641,652
| 9,804,442
| ###
| ###
| 0.0 |
2019-May-29 Wed
| ###
| 31.88
| 30.8
| 31.44
| 605,225
| 18,967,751
| 80.9
| 80.9
| 2.2 |
2019-May-28 Tue
| ###
| 31.46
| ###
| 31.42
| 601,785
| 9,466,078
| ###
| ###
| 2.2 |
2019-May-27 Mon
| 29.52
| ###
| 29.52
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2019-May-24 Fri
| 30.44
| ###
| 29.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-23 Thu
| ###
| ###
| 30.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-22 Wed
| 30.53
| 30.89
| 30.27
| 30.55
| 622,254
| 19,028,527
| ###
| ###
| 2.2 |
2019-May-21 Tue
| ###
| ###
| ###
| 30.43
| 908,071
| 0
| 26.9
| 26.9
| ### |
2019-May-20 Mon
| ###
| ###
| ###
| ###
| 945,440
| 0
| ###
| ###
| 0.0 |
2019-May-17 Fri
| 32.7
| 33.29
| 32.42
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-16 Thu
| 32.53
| 32.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-15 Wed
| 31.4
| 32.59
| 31.4
| 32.21
| 649,274
| 20,773,521
| ###
| ###
| ### |
2019-May-14 Tue
| ###
| ###
| ###
| 30.82
| 656,659
| 0
| 83.4
| 83.4
| ### |
2019-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-10 Fri
| 31.59
| 32.22
| 31.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| 31.51
| 32.45
| 31.41
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-08 Wed
| 31.56
| ###
| 31.2
| ###
| 567,489
| 8,852,828
| ###
| ###
| 0.0 |
2019-May-07 Tue
| 32.76
| ###
| 32.26
| 32.29
|
|
| ###
| ###
| ### |
2019-May-06 Mon
| ###
| 33.155
| ###
| ###
| 591,545
| ###
| 19.5
| 19.5
| 0.0 |
2019-May-03 Fri
| ###
| 34.28
| 33.085
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2019-May-02 Thu
| 34.25
| 34.75
| ###
| 33.87
| 276,229
| 4,799,478
| 25.7
| 25.7
| ### |
2019-May-01 Wed
| 33.75
| 34.58
| ###
| 34.53
| 268,226
| 4,637,627
| ###
| ###
| ### |
2019-Apr-30 Tue
| 33.54
| 33.82
| 33.2
| 33.8
| 386,122
| 12,938,948
| 77.8
| 77.8
| 2.4 |
2019-Apr-29 Mon
| ###
| 34.44
| 33.84
| ###
| 332,344
| 11,346,224
| 73.1
| 73.1
| 0.0 |
2019-Apr-26 Fri
| ###
| 34.5
| 33.43
| 33.89
| 545,683
| 18,534,123
| ###
| ###
| ### |
2019-Apr-24 Wed
| 33.5
| 34.8
| ###
| 34.28
|
|
| 89.6
| 89.6
| 2.4 |
2019-Apr-23 Tue
| 32.7
| ###
| 32.46
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2019-Apr-18 Thu
| 33.8
| 33.8
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2019-Apr-17 Wed
| 33.49
| 33.59
| 32.71
| 33.23
|
|
| 29.4
| 29.4
| ### |
2019-Apr-16 Tue
| 32.87
| 33.5
| 32.5
| ###
| 548,554
| 18,102,282
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| 31.25
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| 32.24
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| 32.42
| ###
| ###
| 32.24
| 256,187
| 0
| 31.3
| 31.3
| 2.3 |
2019-Apr-10 Wed
| 32.29
| ###
| ###
| ###
| 252,578
| 0
| 29.0
| 29.0
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| 32.22
|
|
| ###
| ###
| ### |
2019-Apr-08 Mon
| ###
| 32.24
| ###
| 31.71
| 315,489
| 5,085,682
| ###
| ###
| ### |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| 32.24
| 32.57
|
|
| 18.9
| 18.9
| ### |
2019-Apr-03 Wed
| ###
| ###
| ###
| 32.74
|
|
| ###
| ###
| 2.3 |
2019-Apr-02 Tue
| ###
| 33.57
| ###
| 32.85
| 451,455
| 7,577,672
| ###
| ###
| ### |
2019-Apr-01 Mon
| 32.45
| 32.76
| 31.78
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
| 244,356
| 0
| 77.3
| 77.3
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| 31.42
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2019-Mar-27 Wed
| ###
| 32.8
| 32.2
| 32.47
|
|
| ###
| ###
| ### |
2019-Mar-26 Tue
| ###
| ###
| ###
| 32.2
|
|
| 77.5
| 77.5
| ### |
2019-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| 34.8
| 35.59
| 34.56
| ###
| 407,084
| 14,278,471
| 76.7
| 76.7
| 0.0 |
2019-Mar-21 Thu
| 34.48
| ###
| 34.025
| 34.25
|
|
| 29.0
| 29.0
| ### |
2019-Mar-20 Wed
| 33.75
| ###
| 33.57
| 34.48
| 491,981
| ###
| 87.5
| 87.5
| 2.5 |
2019-Mar-19 Tue
| ###
| ###
| ###
| 33.51
| 515,820
| 0
| 16.8
| 16.8
| ### |
2019-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| ###
| 34.685
| 33.645
| ###
| 890,141
| ###
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| 33.59
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2019-Mar-13 Wed
| ###
| 33.54
| ###
| 33.28
|
|
| 82.1
| 82.1
| 2.4 |
2019-Mar-12 Tue
| 33.2
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| ###
| 32.75
| 319,978
| 0
| 30.5
| 30.5
| ### |
2019-Mar-08 Fri
| 32.54
| 33.4
| 32.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| ###
| 32.84
| 439,684
| 0
| ###
| ###
| 2.3 |
2019-Mar-06 Wed
| ###
| 33.745
| ###
| 33.52
|
|
| 82.2
| 82.2
| 2.4 |
2019-Mar-05 Tue
| ###
| 33.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| 33.55
| 33.89
| 33.21
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| ###
| 33.77
| 32.75
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2019-Feb-28 Thu
| 33.2
| 33.5
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2019-Feb-27 Wed
| ###
| 34.2
| ###
| 33.23
| 477,549
| 8,166,087
| 28.9
| 28.9
| ### |
2019-Feb-26 Tue
| 33.42
| ###
| 32.81
| 33.44
| 739,173
| ###
| ###
| ###
| 2.4 |
2019-Feb-25 Mon
| 34.89
| ###
| 33.76
| ###
| 539,571
| 9,107,958
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
| 629,470
| 0
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| 33.5
| 34.26
| 32.75
| ###
| 1,817,720
| ###
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| ###
| 32.56
|
|
| 92.3
| 92.3
| 2.3 |
2019-Feb-18 Mon
| ###
| 27.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| ###
| ###
| 26.74
| 27
|
|
| ###
| ###
| 1.9 |
2019-Feb-14 Thu
| ###
| ###
| 26.59
| ###
| 800,840
| ###
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| 26.74
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2019-Feb-08 Fri
| 26.88
| 26.88
| ###
| 26.47
| 440,188
| 5,916,126
| 21.2
| 21.2
| ### |
2019-Feb-06 Wed
| 25.8
| ###
| 25.74
| 26.51
| 378,072
| 4,865,786
| 89.2
| 89.2
| ### |
2019-Feb-05 Tue
| 25.89
| ###
| ###
| 25.53
|
|
| ###
| ###
| ### |
2019-Feb-04 Mon
| 25.41
| 25.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| 25.82
| ###
| ###
| 239,142
| 3,087,323
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| ###
| 25.29
| ###
| ###
| 641,549
| 8,112,387
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| 24.8
| 24.88
| 23.87
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| 24.575
| ###
| 378,353
| ###
| 26.4
| 26.4
| 0.0 |
2019-Jan-17 Thu
| 23.8
| 23.84
| 23.26
| 23.59
| 326,647
| ###
| ###
| ###
| 1.7 |
2019-Jan-11 Fri
| 22.85
| ###
| 22.8
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2019-Jan-10 Thu
| ###
| 22.84
| 22.24
| ###
| 412,326
| 9,293,828
| 74.7
| 74.7
| 0.0 |
2019-Jan-09 Wed
| ###
| 22.71
| ###
| 22.57
|
|
| ###
| ###
| 1.6 |
2019-Jan-04 Fri
| ###
| ###
| 20.55
| 20.79
|
|
| ###
| ###
| 1.5 |
2019-Jan-03 Thu
| ###
| ###
| 21
| ###
| 308,740
| 3,241,770
| 69.0
| 69.0
| 0.0 |
2019-Jan-02 Wed
| 21.83
| ###
| 21.57
| ###
| 279,922
| 3,018,958
| 28.6
| 28.6
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| ###
| 20.86
| ###
| 20.49
|
|
| ###
| ###
| ### |
2018-Dec-21 Fri
| 20.5
| ###
| 19.73
| 20.24
| 496,427
| 4,897,252
| 32.3
| 32.3
| 1.4 |
2018-Dec-20 Thu
| 20.5
| ###
| 20.43
| 20.57
| 464,871
| 4,748,657
| 81.9
| 81.9
| ### |
2018-Dec-19 Wed
| ###
| 21.42
| 20.56
| 20.8
|
|
| 17.8
| 17.8
| 1.5 |
2018-Dec-14 Fri
| 22.22
| ###
| 21.51
| 21.77
|
|
| ###
| ###
| 1.6 |
2018-Dec-13 Thu
| ###
| 22.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| 21.41
| 22.085
| ###
| 21.82
| 645,025
| 7,122,688
| 82.8
| 82.8
| 1.6 |
2018-Dec-11 Tue
| ###
| 21.46
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2018-Dec-10 Mon
| ###
| 21.23
| 20.45
| 20.84
|
|
| 37.7
| 37.7
| 1.5 |
2018-Dec-07 Fri
| 21.84
| ###
| 21.55
| 21.89
|
|
| ###
| ###
| ### |
2018-Dec-06 Thu
| 22.5
| 22.55
| ###
| 21.51
| 438,659
| 4,945,880
| ###
| ###
| ### |
2018-Dec-05 Wed
| 22.4
| 22.81
| ###
| 22.4
| 717,149
| 8,179,084
| 67.8
| 67.8
| ### |
2018-Dec-04 Tue
| 23.84
| 23.84
| 23.29
| 23.58
| 720,386
| ###
| 33.2
| 33.2
| 1.7 |
2018-Dec-03 Mon
| ###
| ###
| ###
| 23.86
|
|
| 83.0
| 83.0
| 1.7 |
2018-Nov-30 Fri
| ###
| 22.87
| 22.56
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2018-Nov-29 Thu
| 21.78
| ###
| 21.78
| 23
|
|
| ###
| ###
| 1.6 |
2018-Nov-14 Wed
| ###
| ###
| ###
| 22.25
|
|
| 86.8
| 86.8
| ### |
2018-Nov-13 Tue
| ###
| 22.55
| 21.78
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2018-Nov-12 Mon
| 22.88
| ###
| 22.28
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
| 465,776
| 0
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| 23
| ###
| 22.76
| ###
| 493,342
| ###
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| 22
| 22.47
| ###
| 22.4
|
|
| 81.7
| 81.7
| ### |
2018-Nov-06 Tue
| 22.26
| ###
| 21.55
| ###
| 405,944
| 4,374,046
| 20.8
| 20.8
| 0.0 |
2018-Nov-05 Mon
| 22.48
| 22.78
| 21.71
| 21.79
|
|
| ###
| ###
| ### |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| 22.49
| ###
| ###
| ###
| 573,752
| 0
| 68.3
| 68.3
| 0.0 |
2018-Oct-31 Wed
| 21.83
| 22.49
| 21.51
| 21.87
|
|
| ###
| ###
| 1.6 |
2018-Oct-30 Tue
| ###
| 21.53
| ###
| 21.49
| 527,655
| ###
| ###
| ###
| ### |
2018-Oct-29 Mon
| 20.4
| 20.83
| ###
| ###
| 584,788
| ###
| 79.0
| 79.0
| 0.0 |
2018-Oct-26 Fri
| 20.5
| 21.29
| ###
| 20.43
| 749,151
| ###
| 41.9
| 41.9
| ### |
2018-Oct-25 Thu
| 20.51
| 20.58
| ###
| ###
| 802,189
| 8,254,524
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 22
| 22
| 21.24
| 21.29
|
|
| ###
| ###
| ### |
2018-Oct-23 Tue
| ###
| ###
| 21.89
| ###
| 325,975
| ###
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| 22.4
| 22.51
| 21.88
| ###
| 412,257
| 9,150,044
| 21.2
| 21.2
| 0.0 |
2018-Oct-19 Fri
| 22.26
| 22.57
| ###
| 22.43
|
|
| ###
| ###
| 1.6 |
2018-Oct-18 Thu
| 23
| ###
| ###
| 22.83
| 526,925
| 0
| 27.7
| 27.7
| ### |
2018-Oct-17 Wed
| 22.7
| 23
| 22.58
| 22.78
|
|
| 64.4
| 64.4
| 1.6 |
2018-Oct-16 Tue
| 21.77
| ###
| 21.57
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2018-Oct-15 Mon
| 23
| ###
| 21.84
| 22
|
|
| ###
| ###
| ### |
2018-Oct-12 Fri
| 21.8
| ###
| 21.74
| 22.75
| 949,925
| 10,325,684
| 85.6
| 85.6
| 1.6 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
| 1,118,959
| 0
| 21.4
| 21.4
| 0.0 |
2018-Oct-10 Wed
| 23.55
| 24.45
| 23.55
| ###
| 593,954
| ###
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| ###
| 24.25
|
|
| 20.5
| 20.5
| 1.7 |
2018-Oct-08 Mon
| 25.51
| ###
| ###
| ###
| 498,559
| 0
| 21.3
| 21.3
| 0.0 |
2018-Oct-05 Fri
| 25.85
| ###
| 25.56
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2018-Oct-04 Thu
| 26.53
| 26.55
| ###
| ###
| 435,056
| ###
| 21.0
| 21.0
| 0.0 |
2018-Oct-03 Wed
| 26.73
| ###
| 26.4
| 26.56
|
|
| 24.3
| 24.3
| 1.9 |
2018-Oct-02 Tue
| ###
| ###
| ###
| 26.79
| 597,389
| 0
| 7.8
| 7.8
| ### |
2018-Oct-01 Mon
| ###
| 27.81
| ###
| ###
| 361,870
| ###
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| 27.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| 26.72
| ###
| 26.41
| ###
| 384,175
| ###
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| 26.2
| 26.87
| ###
| 26.72
| 447,759
| 6,015,642
| 86.6
| 86.6
| 1.9 |
2018-Sep-25 Tue
| 26
| ###
| 25.59
| ###
| 378,475
| 4,842,587
| 33.6
| 33.6
| 0.0 |
2018-Sep-24 Mon
| 26.26
| 26.45
| 25.54
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2018-Sep-21 Fri
| ###
| 26.56
| 25.89
| 26.4
| 1,221,577
| 32,035,856
| ###
| ###
| 1.9 |
2018-Sep-20 Thu
| ###
| ###
| 25.5
| 25.89
| 751,421
| ###
| ###
| ###
| ### |
2018-Sep-19 Wed
| 25.5
| 25.8
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2018-Sep-17 Mon
| ###
| 26.45
| 25.78
| 26.29
|
|
| ###
| ###
| 1.9 |
2018-Sep-14 Fri
| 25.5
| ###
| ###
| 25.78
|
|
| 77.5
| 77.5
| ### |
2018-Sep-13 Thu
| ###
| 26.26
| ###
| ###
| 389,671
| 5,116,380
| ###
| ###
| 0.0 |
2018-Sep-12 Wed
| 26.7
| ###
| ###
| 25.72
| 598,471
| 0
| 9.6
| 9.6
| 1.8 |
2018-Sep-11 Tue
| 25.84
| 26.875
| 25.84
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2018-Sep-10 Mon
| 25.28
| 26.2
| 25.28
| 25.75
|
|
| ###
| ###
| ### |
2018-Sep-07 Fri
| ###
| ###
| 24.7
| 25.28
|
|
| 75.0
| 75.0
| 1.8 |
2018-Sep-06 Thu
| 27
| ###
| 25.24
| ###
| 752,326
| 9,494,354
| 9.8
| 9.8
| 0.0 |
2018-Sep-05 Wed
| 27.4
| 28.75
| ###
| 27.22
| 387,120
| 5,564,850
| ###
| ###
| 1.9 |
2018-Sep-04 Tue
| 28.22
| 28.26
| 27.28
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2018-Sep-03 Mon
| ###
| 28.7
| ###
| 28.27
| 448,283
| ###
| ###
| ###
| ### |
2018-Aug-31 Fri
| 28.47
| 28.81
| ###
| ###
| 433,170
| ###
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| 27.89
| 28.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| 27.51
| 28
| 27.43
| 27.71
| 548,189
| 15,193,058
| 73.3
| 73.3
| ### |
2018-Aug-28 Tue
| ###
| ###
| ###
| 27.49
| 730,543
| 0
| 72.5
| 72.5
| ### |
2018-Aug-27 Mon
| ###
| ###
| ###
| 27.45
|
|
| ###
| ###
| ### |
2018-Aug-24 Fri
| 29.73
| 29.74
| ###
| 27.47
|
|
| ###
| ###
| 2.0 |
2018-Aug-23 Thu
| 28.76
| 30.51
| 28.75
| 29.74
|
|
| 89.6
| 89.6
| 2.1 |
2018-Aug-22 Wed
| 24.85
| 29.5
| 24.85
| 28.75
|
|
| ###
| ###
| ### |
2018-Aug-21 Tue
| ###
| ###
| 21.48
| 21.83
| 254,123
| 2,729,281
| ###
| ###
| ### |
2018-Aug-20 Mon
| 21.54
| ###
| ###
| ###
| 601,158
| 0
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| 21.79
| 21.79
| ###
| 21.54
| 301,287
| 3,282,521
| 22.3
| 22.3
| 1.5 |
2018-Aug-16 Thu
| 21.73
| ###
| 21.41
| 21.85
|
|
| ###
| ###
| ### |
2018-Aug-15 Wed
| 21.45
| ###
| 21.29
| 21.8
|
|
| ###
| ###
| 1.6 |
2018-Aug-14 Tue
| 20.8
| 21.4
| 20.74
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2018-Aug-13 Mon
| 20.51
| ###
| 20.46
| 20.81
| 253,847
| 2,596,854
| ###
| ###
| ### |
2018-Aug-10 Fri
| 20.7
| ###
| ###
| 20.79
| 290,021
| 0
| 77.5
| 77.5
| 1.5 |
2018-Aug-09 Thu
| ###
| 20.77
| ###
| ###
| 329,548
| 3,422,355
| 84.9
| 84.9
| 0.0 |
2018-Aug-08 Wed
| ###
| 20.55
| ###
| 20.42
|
|
| 86.0
| 86.0
| 1.5 |
2018-Aug-07 Tue
| 20.25
| 20.46
| ###
| ###
| 529,149
| ###
| 37.6
| 37.6
| 0.0 |
2018-Aug-06 Mon
| 20.5
| ###
| 20.24
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
| 383,472
| 0
| 88.7
| 88.7
| 0.0 |
2018-Aug-02 Thu
| ###
| 20.58
| ###
| ###
| 556,557
| 5,726,971
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| 20
| 20.48
| ###
| ###
| 529,679
| ###
| 82.0
| 82.0
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| ###
| 20.4
| 765,543
| 0
| 10.5
| 10.5
| 1.5 |
2018-Jul-30 Mon
| ###
| 21.455
| ###
| ###
| 379,322
| 4,069,176
| 38.5
| 38.5
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| 21.52
|
|
| 85.1
| 85.1
| 1.5 |
2018-Jul-26 Thu
| ###
| 21.355
| 20.72
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2018-Jul-25 Wed
| 21.7
| 21.76
| ###
| ###
| 357,283
| ###
| 20.3
| 20.3
| 0.0 |
2018-Jul-24 Tue
| 21.26
| 21.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| 21.58
| 21.58
| ###
| 21.23
|
|
| ###
| ###
| ### |
2018-Jul-20 Fri
| 21.47
| 21.7
| ###
| 21.58
|
|
| 73.1
| 73.1
| ### |
2018-Jul-19 Thu
| 21.49
| 21.83
| 21.22
| 21.46
| 458,226
| ###
| ###
| ###
| 1.5 |
2018-Jul-18 Wed
| 21.24
| 21.54
| 21.21
| ###
| 516,229
| ###
| 73.0
| 73.0
| 0.0 |
2018-Jul-17 Tue
| 21.5
| 21.59
| ###
| ###
| 606,523
| ###
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| 21.55
| ###
| 21.52
| 21.56
| 448,981
| ###
| 77.1
| 77.1
| 1.5 |
2018-Jul-13 Fri
| ###
| ###
| ###
| 21.45
|
|
| 88.7
| 88.7
| 1.5 |
2018-Jul-12 Thu
| ###
| 21.52
| 20.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| 21.5
| ###
| 20
| ###
| 1,163,623
| ###
| 17.7
| 17.7
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| 21.83
| ###
| 438,559
| 4,786,871
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| 21.86
| 463,551
| 0
| ###
| ###
| ### |
2018-Jul-06 Fri
| ###
| ###
| 21.54
| 22.24
| 387,227
| ###
| 80.9
| 80.9
| 1.6 |
2018-Jul-05 Thu
| ###
| ###
| 21.59
| 21.76
| 251,157
| ###
| ###
| ###
| 1.6 |
2018-Jul-04 Wed
| ###
| ###
| ###
| 21.88
| 455,670
| 0
| ###
| ###
| 1.6 |
2018-Jul-03 Tue
| ###
| 22.49
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2018-Jul-02 Mon
| 22.55
| ###
| ###
| ###
| 627,852
| 0
| 14.4
| 14.4
| 0.0 |
2018-Jun-29 Fri
| ###
| 23.2
| 22.46
| 22.51
|
|
| ###
| ###
| 1.6 |
2018-Jun-28 Thu
| ###
| ###
| 22.71
| 22.77
|
|
| ###
| ###
| ### |
2018-Jun-27 Wed
| 23.78
| ###
| 23.46
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2018-Jun-26 Tue
| ###
| 23.88
| ###
| 23.78
| 485,378
| ###
| 75.2
| 75.2
| 1.7 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| 24.27
|
|
| ###
| ###
| ### |
2018-Jun-21 Thu
| 24.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| 23.54
| 23.87
|
|
| 79.0
| 79.0
| ### |
2018-Jun-19 Tue
| 23.44
| 23.76
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2018-Jun-18 Mon
| ###
| 23.53
| ###
| 23.26
|
|
| 36.2
| 36.2
| ### |
2018-Jun-15 Fri
| ###
| ###
| 22.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| 22.45
| ###
| ###
| 22.56
|
|
| 71.9
| 71.9
| ### |
2018-Jun-13 Wed
| 22.89
| 22.89
| ###
| 22.43
|
|
| 22.6
| 22.6
| 1.6 |
2018-Jun-12 Tue
| 22.7
| ###
| ###
| 23
| 356,229
| 0
| ###
| ###
| 1.6 |
2018-Jun-08 Fri
| 22.77
| 22.82
| 22.5
| ###
| 139,152
| 3,153,184
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| ###
| 23.26
| 22.8
| 22.87
|
|
| 33.1
| 33.1
| ### |
2018-Jun-06 Wed
| 22.5
| ###
| ###
| 22.81
| 1,905,278
| 0
| ###
| ###
| ### |
2018-Jun-05 Tue
| 21.8
| 22.49
| 21.73
| 22.43
| 572,388
| ###
| ###
| ###
| 1.6 |
2018-Jun-04 Mon
| 21.45
| 21.76
| 21.28
| 21.76
|
|
| ###
| ###
| 1.6 |
2018-Jun-01 Fri
| ###
| 21.45
| 20.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-31 Thu
| 21
| 21.27
| ###
| ###
| 658,027
| ###
| ###
| ###
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2018-May-29 Tue
| ###
| ###
| 20.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-28 Mon
| 21
| 21.46
| 21
| ###
| 189,127
| ###
| 86.8
| 86.8
| 0.0 |
2018-May-25 Fri
| 21.29
| 21.48
| ###
| ###
| 161,684
| 1,736,486
| 63.8
| 63.8
| 0.0 |
2018-May-24 Thu
| ###
| 21.44
| ###
| 21.4
| 310,687
| ###
| ###
| ###
| 1.5 |
2018-May-23 Wed
| 21.27
| 21.45
| 20.76
| ###
| 559,240
| ###
| ###
| ###
| 0.0 |
2018-May-22 Tue
| ###
| ###
| 20.87
| 21.27
|
|
| ###
| ###
| ### |
2018-May-21 Mon
| 22.47
| 23.28
| 22.47
| 22.87
|
|
| 86.5
| 86.5
| ### |
2018-May-18 Fri
| 22.75
| 22.79
| 22.41
| 22.47
| 206,374
| 4,664,052
| 25.3
| 25.3
| ### |
2018-May-17 Thu
| 22.8
| 22.975
| 22.41
| 22.49
| 234,051
| ###
| 19.9
| 19.9
| ### |
2018-May-16 Wed
| 22.84
| ###
| 22.5
| 22.78
|
|
| 33.3
| 33.3
| 1.6 |
2018-May-15 Tue
| 22.7
| ###
| 22.43
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2018-May-14 Mon
| 22.76
| 22.89
| 22.47
| 22.51
| 445,281
| 10,098,973
| ###
| ###
| 1.6 |
2018-May-11 Fri
| 22.28
| 22.55
| ###
| 22.28
|
|
| 70.5
| 70.5
| ### |
2018-May-10 Thu
| ###
| 22.81
| ###
| ###
| 605,156
| ###
| ###
| ###
| 0.0 |
2018-May-09 Wed
| 21.48
| ###
| 21.45
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| 21.78
| ###
| 21.45
|
|
| 29.6
| 29.6
| 1.5 |
2018-May-07 Mon
| ###
| ###
| 21.21
| 21.55
|
|
| 35.4
| 35.4
| ### |
2018-May-04 Fri
| ###
| ###
| 21.28
| ###
| 197,055
| ###
| 77.7
| 77.7
| 0.0 |
2018-May-03 Thu
| ###
| ###
| ###
| 21.21
| 487,642
| 0
| ###
| ###
| ### |
2018-May-02 Wed
| 20.23
| 20.86
| 20.23
| 20.85
|
|
| ###
| ###
| ### |
2018-May-01 Tue
| 20.28
| 20.47
| ###
| ###
| 296,526
| 3,034,943
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| 20.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| ###
| 20.5
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2018-Apr-26 Thu
| ###
| 20.46
| ###
| 19.88
|
|
| 16.6
| 16.6
| 1.4 |
2018-Apr-24 Tue
| 19.85
| ###
| 19.73
| 20.44
|
|
| 91.4
| 91.4
| 1.5 |
2018-Apr-23 Mon
| 20.46
| ###
| ###
| 19.76
| 361,942
| 0
| 12.6
| 12.6
| ### |
2018-Apr-20 Fri
| 20.24
| 20.48
| ###
| 20.25
| 319,027
| ###
| 72.5
| 72.5
| ### |
2018-Apr-19 Thu
| ###
| ###
| 20.24
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| ###
| 20.42
|
|
| 87.7
| 87.7
| 1.5 |
2018-Apr-17 Tue
| 19.25
| 19.83
| 19.085
| 19.81
| 770,084
| ###
| 89.4
| 89.4
| ### |
2018-Apr-16 Mon
| 19.24
| 19.71
| ###
| 19.25
|
|
| ###
| ###
| 1.4 |
2018-Apr-13 Fri
| ###
| 19.75
| ###
| 19.26
| 732,926
| 7,237,644
| ###
| ###
| 1.4 |
2018-Apr-12 Thu
| ###
| 19.24
| 18.58
| ###
| 767,051
| ###
| 27.5
| 27.5
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
| 339,627
| 0
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| 19.83
| ###
| 19.76
| ###
| 358,045
| 3,537,484
| 74.0
| 74.0
| 0.0 |
2018-Apr-09 Mon
| 19.74
| ###
| 19.5
| 19.86
| 346,951
| 3,382,772
| 73.8
| 73.8
| 1.4 |
2018-Apr-06 Fri
| 20.56
| ###
| 19.77
| 19.88
|
|
| ###
| ###
| 1.4 |
2018-Apr-05 Thu
| ###
| ###
| ###
| 20.51
|
|
| 86.1
| 86.1
| ### |
2018-Apr-04 Wed
| ###
| 20.29
| ###
| ###
| 586,656
| 5,951,625
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| 19.5
| 20.2
| ###
| 19.79
| 1,061,387
| ###
| ###
| ###
| ### |
2018-Mar-29 Thu
| 21
| 21
| 19.84
| ###
| 1,336,624
| ###
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| ###
| 21.375
| ###
| 21.21
| 407,650
| 4,356,759
| ###
| ###
| ### |
2018-Mar-27 Tue
| 21.4
| ###
| 21.4
| 21.72
|
|
| ###
| ###
| ### |
2018-Mar-26 Mon
| ###
| ###
| 20.72
| ###
| 664,482
| ###
| 71.0
| 71.0
| 0.0 |
2018-Mar-23 Fri
| ###
| 21.55
| 20.82
| 21.21
|
|
| 30.3
| 30.3
| ### |
2018-Mar-22 Thu
| ###
| ###
| 21.7
| 21.8
| 444,681
| 4,824,788
| 22.1
| 22.1
| 1.6 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
| 320,546
| 0
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| 21.52
| ###
| 583,143
| ###
| 41.2
| 41.2
| 0.0 |
2018-Mar-16 Fri
| ###
| 22.49
| ###
| ###
| 648,072
| ###
| 22.7
| 22.7
| 0.0 |
2018-Mar-15 Thu
| ###
| 22.41
| 21.54
| ###
| 1,154,583
| ###
| 32.6
| 32.6
| 0.0 |
2018-Mar-14 Wed
| 21.85
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2018-Mar-13 Tue
| 21.75
| ###
| ###
| 21.76
|
|
| ###
| ###
| 1.6 |
2018-Mar-12 Mon
| ###
| ###
| ###
| 21.8
|
|
| 79.0
| 79.0
| 1.6 |
2018-Mar-09 Fri
| ###
| ###
| ###
| 21.48
|
|
| ###
| ###
| 1.5 |
2018-Mar-08 Thu
| ###
| 21.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| ###
| 20.2
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2018-Mar-06 Tue
| 20
| 20.53
| 20
| ###
| 851,575
| ###
| 83.3
| 83.3
| 0.0 |
2018-Mar-05 Mon
| ###
| 20.71
| 19.83
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2018-Mar-02 Fri
| 20.49
| 20.49
| ###
| ###
| 717,825
| ###
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| 20
| ###
| 20
| 20.82
|
|
| ###
| ###
| 1.5 |
2018-Feb-28 Wed
| ###
| 20.5
| ###
| 20.23
| 1,250,327
| 12,815,851
| 71.8
| 71.8
| 1.4 |
2018-Feb-27 Tue
| ###
| 20.42
| ###
| 20.29
| 808,389
| 8,253,651
| ###
| ###
| ### |
2018-Feb-26 Mon
| ###
| 20.5
| 19.78
| 19.87
|
|
| ###
| ###
| ### |
2018-Feb-23 Fri
| 19.59
| ###
| 19.51
| ###
| 975,086
| ###
| 83.3
| 83.3
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| 18.75
| 19.78
| 17.84
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2018-Feb-20 Tue
| ###
| 18.88
| ###
| 18.88
|
|
| ###
| ###
| 1.3 |
2018-Feb-19 Mon
| ###
| ###
| 14.845
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| 14.81
| 14.86
| 333,577
| ###
| 27.5
| 27.5
| ### |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2018-Feb-14 Wed
| 14.82
| ###
| 14.75
| ###
| 438,788
| ###
| 84.9
| 84.9
| 0.0 |
2018-Feb-13 Tue
| 14.55
| 14.8
| ###
| 14.77
| 388,929
| 2,878,074
| ###
| ###
| 1.1 |
2018-Feb-12 Mon
| ###
| 14.53
| ###
| ###
| 492,223
| ###
| 87.5
| 87.5
| 0.0 |
2018-Feb-09 Fri
| ###
| 14.25
| ###
| ###
| 867,051
| ###
| 58.8
| 58.8
| 0.0 |
2018-Feb-08 Thu
| 14.4
| 14.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 14.52
| ###
| 14.52
| 14.56
| 543,640
| 3,946,826
| ###
| ###
| ### |
2018-Feb-06 Tue
| ###
| ###
| 13.79
| 14.23
| 1,282,643
| 8,843,823
| 54.9
| 54.9
| ### |
2018-Feb-05 Mon
| 15.21
| 15.48
| 14.87
| 14.89
| 1,107,853
| ###
| 31.6
| 31.6
| ### |
2018-Feb-02 Fri
| 15.59
| 15.74
| 15.4
| ###
| 654,684
| 10,193,429
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| 15.5
| ###
| ###
| 15.84
| 748,158
| 0
| ###
| ###
| ### |
2018-Jan-31 Wed
| 15.4
| 15.45
| ###
| 15.23
|
|
| 27.8
| 27.8
| 1.1 |
2018-Jan-30 Tue
| 15.5
| ###
| ###
| 15.47
|
|
| ###
| ###
| ### |
2018-Jan-29 Mon
| 15.44
| 15.8
| ###
| ###
| 437,741
| 3,458,153
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
| 329,547
| 0
| 22.9
| 22.9
| 0.0 |
2018-Jan-24 Wed
| ###
| 15.41
| 14.87
| ###
| 504,177
| ###
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| 14.89
|
|
| 83.3
| 83.3
| ### |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| ###
| 14.27
|
|
| 79.0
| 79.0
| ### |
2018-Jan-18 Thu
| 14.27
| 14.44
| ###
| ###
| 348,241
| ###
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| ###
| 14.29
| ###
| 14.24
| 402,879
| 2,878,570
| ###
| ###
| 1.0 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
| 292,185
| 0
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| ###
| 14.255
| 13.87
| ###
| 573,444
| 8,064,056
| 75.2
| 75.2
| 0.0 |
2018-Jan-03 Wed
| ###
| ###
| ###
| 13.22
|
|
| ###
| ###
| 0.9 |
2018-Jan-02 Tue
| 13.22
| ###
| 13.025
| ###
| 194,328
| ###
| ###
| ###
| 0.0 |
2017-Dec-29 Fri
| ###
| 13.49
| 13.25
| 13.28
|
|
| 26.1
| 26.1
| 0.9 |
2017-Dec-28 Thu
| ###
| 13.5
| 13.27
| ###
| 181,444
| 2,428,627
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| 13.47
| 13.55
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| 13.75
| 13.77
| ###
| 13.5
| 450,885
| 3,104,343
| 15.5
| 15.5
| 1.0 |
2017-Dec-21 Thu
| 13.83
| ###
| 13.71
| 13.82
| 524,587
| 3,596,043
| 27.4
| 27.4
| 1.0 |
2017-Dec-20 Wed
| 13.83
| ###
| 13.625
| 13.89
| 604,025
| 4,114,920
| 68.8
| 68.8
| 1.0 |
2017-Dec-19 Tue
| 13.73
| ###
| 13.58
| 13.73
| 762,477
| ###
| 67.7
| 67.7
| ### |
2017-Dec-18 Mon
| 13.25
| 13.55
| 13.2
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2017-Dec-15 Fri
| 12.78
| 13.25
| 12.72
| ###
| 416,156
| 5,403,785
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| 12.84
| 12.86
| 12.7
| 12.8
| 387,320
| 4,949,949
| 31.4
| 31.4
| 0.9 |
2017-Dec-07 Thu
| ###
| ###
| ###
| 12.77
|
|
| 80.2
| 80.2
| 0.9 |
2017-Dec-06 Wed
| 12.44
| 12.7
| ###
| ###
| 519,481
| ###
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| 12.45
| 631,356
| 0
| 13.9
| 13.9
| ### |
2017-Dec-04 Mon
| ###
| 13.27
| ###
| ###
| 304,926
| 2,023,184
| 30.7
| 30.7
| 0.0 |
2017-Dec-01 Fri
| 13.23
| ###
| 12.825
| ###
| 502,854
| 3,224,551
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| ###
| 13.7
| ###
| ###
| 583,425
| ###
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| 13.5
| ###
| 13.45
| ###
| 545,120
| ###
| 74.5
| 74.5
| 0.0 |
2017-Nov-28 Tue
| 13.25
| 13.5
| 13.2
| 13.5
|
|
| ###
| ###
| 1.0 |
2017-Nov-27 Mon
| 13.22
| ###
| ###
| 13.2
| 336,321
| 0
| 37.6
| 37.6
| 0.9 |
2017-Nov-24 Fri
| ###
| ###
| ###
| 13.21
| 622,628
| 0
| ###
| ###
| ### |
2017-Nov-23 Thu
| 13.22
| ###
| ###
| ###
| 443,452
| 0
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| 12.76
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| 12.7
| 12.85
| 613,857
| ###
| ###
| ###
| 0.9 |
2017-Nov-17 Fri
| 12.75
| ###
| 12.7
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| 12.81
| 12.88
| 12.58
| 12.73
|
|
| ###
| ###
| ### |
2017-Nov-15 Wed
| 12.8
| ###
| 12.77
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2017-Nov-14 Tue
| 12.8
| 12.83
| ###
| 12.82
| 407,079
| ###
| ###
| ###
| 0.9 |
2017-Nov-13 Mon
| ###
| ###
| 12.74
| 12.85
|
|
| ###
| ###
| 0.9 |
2017-Nov-10 Fri
| 12.59
| 13.055
| 12.49
| ###
| 628,080
| 8,022,151
| 87.7
| 87.7
| 0.0 |
2017-Nov-09 Thu
| 12.59
| 12.85
| 12.59
| 12.83
|
|
| ###
| ###
| ### |
2017-Nov-08 Wed
| 12.4
| 12.59
| ###
| 12.55
| 957,451
| 6,027,154
| 79.4
| 79.4
| ### |
2017-Nov-07 Tue
| 12.41
| 12.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| ###
| 12.55
| ###
| 12.44
| 505,471
| ###
| 77.0
| 77.0
| 0.9 |
2017-Nov-03 Fri
| 12.44
| 12.475
| ###
| ###
| 443,657
| ###
| 20.4
| 20.4
| 0.0 |
2017-Nov-02 Thu
| 12.25
| ###
| 12.22
| 12.4
| 432,271
| 2,641,175
| 79.7
| 79.7
| 0.9 |
2017-Nov-01 Wed
| ###
| 12.29
| ###
| 12.25
| 905,582
| ###
| ###
| ###
| 0.9 |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| 11.56
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2017-Oct-27 Fri
| 11.5
| 11.59
| ###
| 11.58
|
|
| ###
| ###
| 0.8 |
2017-Oct-26 Thu
| ###
| 11.5
| 11.29
| 11.48
|
|
| ###
| ###
| 0.8 |
2017-Oct-25 Wed
| ###
| ###
| ###
| 11.26
|
|
| 84.4
| 84.4
| 0.8 |
2017-Oct-24 Tue
| ###
| 11.21
| ###
| ###
| 234,342
| 1,313,486
| 30.2
| 30.2
| 0.0 |
2017-Oct-23 Mon
| ###
| 11.22
| ###
| ###
| 347,656
| 1,950,350
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| ###
| 11.175
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| 10.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| 11.2
| 11.24
| 10.77
| 10.81
|
|
| ###
| ###
| 0.8 |
2017-Oct-17 Tue
| ###
| ###
| ###
| 11.43
|
|
| 21.6
| 21.6
| ### |
2017-Oct-16 Mon
| ###
| ###
| 11.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| 11.7
| 11.5
| 11.53
| 503,384
| 5,839,254
| 18.4
| 18.4
| ### |
2017-Oct-12 Thu
| 11.45
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2017-Oct-11 Wed
| 11.2
| 11.49
| ###
| 11.46
| 491,327
| 2,822,673
| ###
| ###
| 0.8 |
2017-Oct-10 Tue
| 11.21
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| 11.27
| ###
| 11.22
| 383,084
| 2,158,678
| ###
| ###
| ### |
2017-Oct-06 Fri
| ###
| ###
| 10.81
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2017-Oct-05 Thu
| 10.82
| ###
| 10.72
| 10.87
|
|
| ###
| ###
| ### |
2017-Oct-04 Wed
| 10.85
| ###
| 10.76
| 10.88
| 371,258
| ###
| ###
| ###
| 0.8 |
2017-Oct-03 Tue
| 10.87
| 10.87
| ###
| 10.84
| 312,340
| ###
| 36.6
| 36.6
| 0.8 |
2017-Oct-02 Mon
| 10.89
| ###
| 10.83
| 10.87
|
|
| 26.6
| 26.6
| ### |
2017-Sep-29 Fri
| 10.78
| 10.87
| ###
| 10.81
| 299,286
| ###
| ###
| ###
| 0.8 |
2017-Sep-28 Thu
| ###
| 10.8
| 10.5
| 10.8
| 419,841
| ###
| ###
| ###
| ### |
2017-Sep-27 Wed
| ###
| ###
| 10.53
| 10.7
| 544,585
| 2,867,240
| 75.3
| 75.3
| 0.8 |
2017-Sep-26 Tue
| 10.59
| ###
| ###
| ###
| 678,976
| 0
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| 10.49
| ###
| ###
| 10.58
| 408,522
| 0
| ###
| ###
| 0.8 |
2017-Sep-22 Fri
| 10.29
| 10.42
| 10.29
| ###
| 249,252
| ###
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| ###
| 10.47
| 10.2
| 10.28
| 541,150
| 5,592,785
| ###
| ###
| 0.7 |
2017-Sep-20 Wed
| ###
| 10.5
| ###
| 10.45
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| 10.45
| 10.58
| ###
| ###
| 505,270
| 2,672,878
| 28.6
| 28.6
| 0.0 |
2017-Sep-18 Mon
| 10.41
| ###
| ###
| 10.48
|
|
| ###
| ###
| 0.7 |
2017-Sep-15 Fri
| 10.46
| ###
| ###
| 10.41
|
|
| ###
| ###
| ### |
2017-Sep-14 Thu
| 10.46
| 10.55
| 10.42
| 10.44
| 276,881
| ###
| ###
| ###
| 0.7 |
2017-Sep-13 Wed
| 10.49
| ###
| 10.41
| 10.45
| 550,451
| ###
| 34.2
| 34.2
| ### |
2017-Sep-12 Tue
| ###
| 10.49
| 10.23
| 10.4
|
|
| ###
| ###
| 0.7 |
2017-Sep-11 Mon
| ###
| 10.28
| ###
| 10.26
|
|
| ###
| ###
| 0.7 |
2017-Sep-08 Fri
| ###
| ###
| ###
| ###
| 641,485
| 0
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| 9.86
| ###
| 9.72
| ###
| 796,651
| 3,871,723
| ###
| ###
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
| 404,842
| 0
| 33.4
| 33.4
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| 9.85
| 10.26
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2017-Aug-31 Thu
| 9.85
| ###
| 9.845
| ###
| 964,824
| 4,749,346
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| 9.48
| 9.89
| 9.47
| 9.85
|
|
| ###
| ###
| ### |
2017-Aug-29 Tue
| ###
| ###
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2017-Aug-28 Mon
| ###
| ###
| 8.44
| 8.5
|
|
| 22.5
| 22.5
| 0.6 |
2017-Aug-25 Fri
| ###
| ###
| 8.58
| ###
| 209,320
| 897,982
| 29.2
| 29.2
| 0.0 |
2017-Aug-24 Thu
| 8.48
| ###
| 8.47
| 8.59
| 256,752
| 1,087,344
| 80.5
| 80.5
| ### |
2017-Aug-23 Wed
| 8.74
| 8.74
| 8.48
| 8.49
|
|
| ###
| ###
| ### |
2017-Aug-22 Tue
| 8.7
| 8.73
| 8.555
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2017-Aug-21 Mon
| 8.81
| 8.86
| ###
| ###
| 123,987
| ###
| 21.8
| 21.8
| 0.0 |
2017-Aug-18 Fri
| ###
| 8.85
| ###
| 8.78
|
|
| 74.4
| 74.4
| 0.6 |
2017-Aug-17 Thu
| 8.5
| 8.86
| 8.44
| 8.82
| 414,656
| 3,586,774
| ###
| ###
| ### |
2017-Aug-16 Wed
| ###
| 8.46
| 8.29
| 8.45
|
|
| ###
| ###
| ### |
2017-Aug-15 Tue
| ###
| 8.42
| 8.29
| ###
| 339,259
| ###
| 72.8
| 72.8
| 0.0 |
2017-Aug-14 Mon
| ###
| ###
| 8.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| 8.45
| 8.45
| 8.2
| ###
| 491,984
| ###
| 20.2
| 20.2
| 0.0 |
2017-Aug-10 Thu
| 8.48
| ###
| 8.45
| 8.55
|
|
| ###
| ###
| ### |
2017-Aug-09 Wed
| 8.55
| ###
| ###
| 8.41
|
|
| 17.7
| 17.7
| ### |
2017-Aug-08 Tue
| 8.57
| ###
| 8.51
| ###
| 221,147
| 940,980
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| 8.55
| ###
| 8.51
| 8.59
| 117,249
| ###
| ###
| ###
| ### |
2017-Aug-04 Fri
| 8.57
| 8.7
| 8.52
| 8.53
| 139,525
| ###
| 27.7
| 27.7
| ### |
2017-Aug-03 Thu
| 8.57
| ###
| 8.5
| 8.57
|
|
| 66.3
| 66.3
| 0.6 |
2017-Aug-02 Wed
| 8.75
| 8.75
| 8.54
| 8.57
|
|
| 15.3
| 15.3
| 0.6 |
2017-Aug-01 Tue
| 8.73
| 8.73
| ###
| ###
| 297,448
| ###
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| 8.75
| 8.8
| ###
| 8.75
| 254,279
| 1,118,827
| ###
| ###
| 0.6 |
2017-Jul-28 Fri
| ###
| ###
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2017-Jul-27 Thu
| 8.85
| ###
| 8.83
| ###
| 265,643
| ###
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| 8.85
| ###
| 8.825
| 8.85
| 301,159
| ###
| ###
| ###
| 0.6 |
2017-Jul-25 Tue
| 8.5
| ###
| 8.5
| 8.78
| 437,750
| ###
| ###
| ###
| 0.6 |
2017-Jul-24 Mon
| 8.45
| 8.48
| 8.345
| 8.46
| 546,570
| 4,598,020
| ###
| ###
| 0.6 |
2017-Jul-21 Fri
| 8.25
| 8.5
| 8.22
| 8.4
| 467,443
| 3,907,823
| ###
| ###
| ### |
2017-Jul-20 Thu
| 8.2
| 8.25
| ###
| 8.24
|
|
| 78.8
| 78.8
| 0.6 |
2017-Jul-19 Wed
| 8.23
| 8.24
| ###
| ###
| 246,770
| ###
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| ###
| ###
| 284,271
| 0
| 19.9
| 19.9
| 0.0 |
2017-Jul-17 Mon
| 8.25
| 8.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| 8.22
| 8.29
| 8.22
| 8.27
| 315,371
| 2,603,387
| 76.2
| 76.2
| ### |
2017-Jul-13 Thu
| ###
| 8.29
| ###
| 8.22
| 377,059
| ###
| ###
| ###
| 0.6 |
2017-Jul-12 Wed
| 8.26
| 8.26
| ###
| ###
| 389,471
| ###
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| 8.22
| 8.27
|
|
| ###
| ###
| ### |
2017-Jul-10 Mon
| ###
| 8.45
| 8.26
| 8.28
|
|
| ###
| ###
| ### |
2017-Jul-07 Fri
| 8.42
| 8.43
| 8.23
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2017-Jul-06 Thu
| 8.44
| 8.55
| ###
| 8.49
|
|
| ###
| ###
| ### |
2017-Jul-05 Wed
| 8.46
| 8.49
| ###
| 8.4
|
|
| 26.9
| 26.9
| ### |
2017-Jul-04 Tue
| 8.43
| 8.655
| 8.42
| 8.52
| 391,324
| 3,340,928
| ###
| ###
| 0.6 |
2017-Jul-03 Mon
| 8.56
| ###
| 8.41
| 8.43
|
|
| ###
| ###
| 0.6 |
2017-Jun-30 Fri
| 8.76
| 8.78
| 8.49
| 8.57
|
|
| ###
| ###
| 0.6 |
2017-Jun-29 Thu
| ###
| ###
| 8.78
| 8.84
| 389,351
| 1,709,250
| 13.7
| 13.7
| ### |
2017-Jun-28 Wed
| ###
| ###
| ###
| ###
| 419,082
| 0
| 19.6
| 19.6
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| ###
| ###
| 401,056
| 0
| 19.1
| 19.1
| 0.0 |
2017-Jun-26 Mon
| ###
| 9.41
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2017-Jun-23 Fri
| ###
| 9.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| 9.28
| ###
| 9.27
|
|
| ###
| ###
| 0.7 |
2017-Jun-21 Wed
| ###
| ###
| ###
| ###
| 371,623
| 0
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2017-Jun-19 Mon
| ###
| ###
| ###
| ###
| 379,647
| 0
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
| 419,772
| 0
| 77.6
| 77.6
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
| 704,259
| 0
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| 8.84
| ###
| 8.8
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2017-Jun-13 Tue
| 8.8
| 8.82
| 8.7
| 8.82
| 648,147
| ###
| 67.7
| 67.7
| ### |
2017-Jun-09 Fri
| 8.72
| 8.86
| ###
| 8.84
| 246,374
| ###
| ###
| ###
| ### |
2017-Jun-08 Thu
| ###
| 8.78
| ###
| 8.73
| 390,373
| ###
| ###
| ###
| ### |
2017-Jun-07 Wed
| ###
| 8.74
| 8.57
| 8.74
|
|
| ###
| ###
| 0.6 |
2017-Jun-06 Tue
| 8.76
| 8.8
| ###
| ###
| 393,125
| 1,729,750
| 28.5
| 28.5
| 0.0 |
2017-Jun-05 Mon
| 8.8
| 8.88
| 8.74
| 8.76
|
|
| 33.6
| 33.6
| 0.6 |
2017-Jun-02 Fri
| ###
| 8.83
| ###
| 8.79
|
|
| ###
| ###
| 0.6 |
2017-Jun-01 Thu
| 8.46
| ###
| 8.46
| ###
| 407,576
| 1,724,046
| ###
| ###
| 0.0 |
2017-May-31 Wed
| 8.5
| 8.55
| 8.41
| 8.46
| 547,587
| ###
| ###
| ###
| 0.6 |
2017-May-30 Tue
| 8.5
| 8.53
| 8.41
| 8.46
| 285,446
| 2,417,727
| ###
| ###
| 0.6 |
2017-May-29 Mon
| 8.72
| 8.75
| 8.42
| 8.43
|
|
| 12.3
| 12.3
| 0.6 |
2017-May-26 Fri
| 8.75
| 8.75
| ###
| ###
| 258,075
| 1,129,078
| 26.9
| 26.9
| 0.0 |
2017-May-25 Thu
| 8.86
| 8.87
| 8.71
| 8.76
| 277,683
| ###
| 21.5
| 21.5
| 0.6 |
2017-May-24 Wed
| 8.75
| 8.87
| 8.73
| 8.8
|
|
| ###
| ###
| 0.6 |
2017-May-23 Tue
| 8.53
| 8.78
| 8.53
| 8.75
|
|
| ###
| ###
| 0.6 |
2017-May-22 Mon
| 8.28
| ###
| 8.28
| 8.53
|
|
| ###
| ###
| ### |
2017-May-19 Fri
| 8.25
| ###
| 8.2
| 8.21
|
|
| 24.6
| 24.6
| ### |
2017-May-18 Thu
| 8.2
| 8.24
| ###
| 8.21
| 653,772
| 2,693,540
| 71.5
| 71.5
| ### |
2017-May-17 Wed
| 8.55
| ###
| 8.46
| 8.48
|
|
| 30.4
| 30.4
| 0.6 |
2017-May-16 Tue
| 8.57
| ###
| 8.57
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2017-May-15 Mon
| 8.55
| ###
| 8.51
| 8.55
| 287,445
| 1,223,078
| ###
| ###
| ### |
2017-May-12 Fri
| ###
| ###
| 8.55
| 8.55
| 226,585
| 968,650
| ###
| ###
| ### |
2017-May-11 Thu
| 8.7
| 8.72
| 8.57
| ###
| 394,848
| ###
| 27.1
| 27.1
| 0.0 |
2017-May-10 Wed
| 8.72
| 8.78
| ###
| ###
| 296,183
| 1,300,243
| ###
| ###
| 0.0 |
2017-May-09 Tue
| 8.59
| 8.71
| 8.54
| ###
| 324,720
| ###
| 79.5
| 79.5
| 0.0 |
2017-May-08 Mon
| 8.5
| 8.57
| 8.46
| 8.55
|
|
| 76.8
| 76.8
| ### |
2017-May-05 Fri
| 8.4
| 8.53
| 8.4
| 8.44
| 284,559
| ###
| ###
| ###
| 0.6 |
2017-May-04 Thu
| 8.4
| 8.47
| ###
| 8.45
|
|
| 76.6
| 76.6
| ### |
2017-May-03 Wed
| ###
| 8.42
| ###
| ###
| 423,828
| ###
| 73.6
| 73.6
| 0.0 |
2017-May-02 Tue
| ###
| 8.42
| 8.24
| ###
| 258,473
| 2,153,080
| ###
| ###
| 0.0 |
2017-May-01 Mon
| 8.2
| ###
| ###
| ###
| 361,148
| 0
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| 8.22
| 8.28
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2017-Apr-27 Thu
| ###
| 8.28
| ###
| 8.2
|
|
| 72.2
| 72.2
| 0.6 |
2017-Apr-26 Wed
| 8.25
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| ###
| ###
| 357,375
| 0
| ###
| ###
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| 7.82
| ###
| ###
| ###
| 318,253
| 0
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| 7.81
| 7.83
| 429,145
| ###
| 23.7
| 23.7
| ### |
2017-Apr-18 Tue
| ###
| 8
| 7.84
| ###
| 562,555
| ###
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| ###
| 7.975
| 7.875
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| 7.75
| ###
| 7.73
| 7.88
| 638,087
| ###
| 87.1
| 87.1
| 0.6 |
2017-Apr-11 Tue
| ###
| 7.82
| ###
| 7.73
| 577,681
| ###
| 83.2
| 83.2
| 0.6 |
2017-Apr-10 Mon
| 7.57
| 7.7
| 7.57
| ###
| 183,327
| ###
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| 7.77
| 7.54
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2017-Apr-06 Thu
| 7.5
| 7.71
| 7.5
| ###
| 498,341
| 3,789,883
| 87.6
| 87.6
| 0.0 |
2017-Apr-05 Wed
| 7.45
| 7.59
| 7.43
| 7.55
| 240,552
| 1,806,545
| ###
| ###
| ### |
2017-Apr-04 Tue
| 7.46
| ###
| 7.45
| 7.46
|
|
| 71.3
| 71.3
| 0.5 |
2017-Apr-03 Mon
| 7.59
| ###
| 7.46
| 7.53
|
|
| ###
| ###
| 0.5 |
2017-Mar-31 Fri
| 7.54
| ###
| 7.48
| ###
| 363,344
| ###
| 76.2
| 76.2
| 0.0 |
2017-Mar-30 Thu
| 7.46
| 7.59
| 7.46
| 7.55
| 448,482
| 3,374,827
| ###
| ###
| ### |
2017-Mar-29 Wed
| 7.53
| 7.56
| 7.46
| 7.5
|
|
| ###
| ###
| 0.5 |
2017-Mar-28 Tue
| 7.48
| 7.57
| ###
| 7.53
| 328,342
| 1,242,774
| 72.2
| 72.2
| 0.5 |
2017-Mar-27 Mon
| 7.46
| 7.48
| 7.26
| 7.48
| 436,246
| ###
| 74.1
| 74.1
| 0.5 |
2017-Mar-24 Fri
| 7.48
| ###
| 7.45
| 7.48
|
|
| ###
| ###
| 0.5 |
2017-Mar-23 Thu
| 7.4
| 7.5
| 7.4
| 7.48
|
|
| 80.0
| 80.0
| 0.5 |
2017-Mar-22 Wed
| 7.45
| 7.47
| ###
| 7.41
|
|
| ###
| ###
| ### |
2017-Mar-21 Tue
| 7.46
| 7.52
| 7.42
| 7.5
| 253,481
| ###
| ###
| ###
| 0.5 |
2017-Mar-20 Mon
| 7.52
| 7.55
| 7.42
| 7.48
|
|
| 29.0
| 29.0
| 0.5 |
2017-Mar-17 Fri
| 7.51
| 7.59
| 7.46
| 7.53
|
|
| ###
| ###
| 0.5 |
2017-Mar-16 Thu
| 7.48
| 7.56
| 7.455
| 7.51
| 489,440
| 3,674,470
| ###
| ###
| ### |
2017-Mar-15 Wed
| 7.5
| ###
| 7.45
| 7.56
| 359,080
| 1,337,573
| 76.8
| 76.8
| 0.5 |
2017-Mar-14 Tue
| 7.5
| 7.52
| 7.43
| 7.5
|
|
| ###
| ###
| 0.5 |
2017-Mar-13 Mon
| 7.5
| 7.54
| 7.44
| 7.48
| 435,173
| 3,259,445
| 37.0
| 37.0
| 0.5 |
2017-Mar-10 Fri
| 7.55
| ###
| 7.48
| 7.53
|
|
| ###
| ###
| 0.5 |
2017-Mar-09 Thu
| 7.4
| 7.52
| ###
| 7.52
| 270,543
| 1,017,241
| 84.1
| 84.1
| 0.5 |
2017-Mar-08 Wed
| 7.43
| 7.44
| 7.25
| 7.4
|
|
| ###
| ###
| 0.5 |
2017-Mar-07 Tue
| 7.48
| 7.52
| ###
| 7.4
| 621,255
| ###
| 26.4
| 26.4
| 0.5 |
2017-Mar-06 Mon
| 7.24
| ###
| ###
| 7.49
|
|
| 92.6
| 92.6
| ### |
2017-Mar-03 Fri
| 7.26
| ###
| ###
| 7.24
|
|
| 33.4
| 33.4
| 0.5 |
2017-Mar-02 Thu
| ###
| ###
| ###
| 7.27
| 884,350
| 0
| ###
| ###
| ### |
2017-Mar-01 Wed
| 7.23
| ###
| ###
| ###
| 1,054,547
| 0
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| 7.54
| 7.59
| ###
| 7.24
| 1,073,277
| 4,073,086
| ###
| ###
| 0.5 |
2017-Feb-27 Mon
| 7.45
| ###
| 7.41
| 7.48
|
|
| ###
| ###
| 0.5 |
2017-Feb-24 Fri
| 7.45
| 7.72
| 7.42
| 7.51
|
|
| ###
| ###
| ### |
2017-Feb-23 Thu
| 7.8
| 7.8
| ###
| 7.48
|
|
| ###
| ###
| 0.5 |
2017-Feb-22 Wed
| ###
| ###
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
2017-Feb-21 Tue
| 7.51
| ###
| ###
| ###
| 4,115,182
| 0
| 96.0
| 96.0
| 0.0 |
2017-Feb-20 Mon
| ###
| 8.58
| ###
| 8.43
|
|
| ###
| ###
| 0.6 |
2017-Feb-17 Fri
| 8.46
| 8.49
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| 8.56
| ###
| 8.49
| 8.49
|
|
| 31.9
| 31.9
| ### |
2017-Feb-15 Wed
| 8.44
| 8.58
| 8.41
| 8.51
|
|
| 78.8
| 78.8
| 0.6 |
2017-Feb-14 Tue
| ###
| 8.58
| ###
| 8.43
| 615,482
| ###
| 81.6
| 81.6
| 0.6 |
2017-Feb-13 Mon
| 8.23
| ###
| ###
| 8.27
| 266,950
| 0
| ###
| ###
| ### |
2017-Feb-10 Fri
| ###
| 8.24
| ###
| 8.23
| 388,958
| ###
| ###
| ###
| 0.6 |
2017-Feb-09 Thu
| 8.25
| 8.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| ###
| 8.23
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-07 Tue
| 8.2
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2017-Feb-03 Fri
| 8.25
| 8.48
| 8.22
| 8.28
|
|
| ###
| ###
| ### |
2017-Feb-02 Thu
| 8.25
| 8.29
| ###
| 8.25
| 358,843
| ###
| 72.1
| 72.1
| ### |
2017-Feb-01 Wed
| ###
| 8.26
| 8
| 8.21
| 562,143
| 4,570,222
| 86.0
| 86.0
| ### |
|