End of day Prices (full format), 225 Days for (AMC) AMCOR PLC
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
| 2020-Oct-08 Thu
| ###
| 15.76
| 15.57
| ###
|
|
| 36.8
| 36.8
| 0.0 |
| 2020-Oct-07 Wed
| 15.4
| 15.58
| ###
| 15.47
|
|
| ###
| ###
| ### |
| 2020-Oct-06 Tue
| 15.46
| 15.53
| ###
| ###
| 1,935,149
| ###
| 29.3
| 29.3
| 0.0 |
| 2020-Oct-05 Mon
| 15.29
| 15.58
| 15.28
| 15.42
| 1,768,179
| ###
| ###
| ###
| ### |
| 2020-Oct-02 Fri
| ###
| ###
| ###
| ###
| 3,141,928
| 0
| 51.4
| 51.4
| 0.0 |
| 2020-Oct-01 Thu
| 15.45
| 15.74
| 15.42
| 15.57
|
|
| ###
| ###
| 1.1 |
| 2020-Sep-30 Wed
| ###
| 15.42
| ###
| ###
| 3,775,886
| 29,112,081
| ###
| ###
| 0.0 |
| 2020-Sep-29 Tue
| 15.41
| 15.42
| ###
| ###
| 2,917,354
| ###
| 25.7
| 25.7
| 0.0 |
| 2020-Sep-28 Mon
| 15.28
| 15.44
| 15.28
| ###
|
|
| 68.6
| 68.6
| 0.0 |
| 2020-Sep-25 Fri
| ###
| 15.2
| ###
| ###
| 2,032,527
| ###
| ###
| ###
| 0.0 |
| 2020-Sep-24 Thu
| ###
| ###
| 14.85
| ###
| 3,394,373
| ###
| 42.7
| 42.7
| 0.0 |
| 2020-Sep-23 Wed
| ###
| 15.45
| ###
| ###
| 2,784,541
| 21,510,579
| ###
| ###
| 0.0 |
| 2020-Sep-22 Tue
| ###
| ###
| ###
| 15.21
| 2,360,378
| 0
| 40.9
| 40.9
| ### |
| 2020-Sep-21 Mon
| ###
| ###
| 15.28
| 15.44
|
|
| 77.9
| 77.9
| 1.1 |
| 2020-Sep-18 Fri
| 15.46
| ###
| 15.28
| 15.42
| 13,931,588
| ###
| 33.6
| 33.6
| ### |
| 2020-Sep-17 Thu
| 15.24
| ###
| ###
| 15.2
| 3,730,671
| 0
| 52.0
| 52.0
| 1.1 |
| 2020-Sep-16 Wed
| ###
| 15.43
| ###
| 15.27
| 3,603,185
| 27,798,572
| 32.5
| 32.5
| ### |
| 2020-Sep-15 Tue
| 15.27
| ###
| ###
| 15.25
|
|
| 38.1
| 38.1
| ### |
| 2020-Sep-14 Mon
| ###
| 15.21
| ###
| ###
| 2,849,558
| 21,670,888
| 38.1
| 38.1
| 0.0 |
| 2020-Sep-11 Fri
| 15.26
| 15.44
| 15.26
| 15.28
| 4,048,070
| 62,137,874
| ###
| ###
| ### |
| 2020-Sep-10 Thu
| ###
| 15.27
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
| 2020-Sep-09 Wed
| 14.89
| ###
| 14.77
| ###
| 2,675,341
| ###
| 70.5
| 70.5
| 0.0 |
| 2020-Sep-08 Tue
| ###
| 15.27
| ###
| ###
| 1,633,944
| ###
| 67.8
| 67.8
| 0.0 |
| 2020-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
| 2020-Sep-04 Fri
| ###
| 15.21
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
| 2020-Sep-03 Thu
| 15.49
| 15.57
| ###
| 15.4
| 5,373,647
| 41,833,841
| ###
| ###
| ### |
| 2020-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
| 2020-Sep-01 Tue
| ###
| ###
| 14.73
| 14.85
| 3,034,075
| ###
| ###
| ###
| ### |
| 2020-Aug-31 Mon
| 15.2
| 15.27
| ###
| ###
| 1,828,121
| ###
| ###
| ###
| 0.0 |
| 2020-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
| 2020-Aug-27 Thu
| ###
| ###
| ###
| 15.22
| 2,277,840
| 0
| 68.7
| 68.7
| 1.1 |
| 2020-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
| 2020-Aug-25 Tue
| ###
| ###
| ###
| ###
| 4,609,446
| 0
| 38.1
| 38.1
| 0.0 |
| 2020-Aug-24 Mon
| 15.42
| 15.5
| 15.29
| 15.4
|
|
| 37.3
| 37.3
| ### |
| 2020-Aug-21 Fri
| 15.72
| 15.73
| ###
| 15.47
|
|
| 23.9
| 23.9
| ### |
| 2020-Aug-20 Thu
| ###
| 15.88
| ###
| 15.76
|
|
| 70.7
| 70.7
| 1.1 |
| 2020-Aug-19 Wed
| ###
| 15.88
| 15.44
| 15.76
|
|
| 72.3
| 72.3
| 1.1 |
| 2020-Aug-18 Tue
| ###
| 15.83
| ###
| 15.72
|
|
| 66.0
| 66.0
| 1.1 |
| 2020-Aug-17 Mon
| ###
| ###
| 15.55
| ###
|
|
| 65.5
| 65.5
| 0.0 |
| 2020-Aug-14 Fri
| ###
| 15.81
| 15.55
| 15.73
| 2,879,378
| 45,148,647
| 67.6
| 67.6
| ### |
| 2020-Aug-13 Thu
| ###
| ###
| ###
| 15.45
|
|
| 31.3
| 31.3
| ### |
| 2020-Aug-12 Wed
| 15.48
| 15.54
| 15.28
| 15.5
|
|
| ###
| ###
| 1.1 |
| 2020-Aug-11 Tue
| 15.42
| ###
| ###
| 15.58
| 2,774,271
| 0
| 77.9
| 77.9
| 1.1 |
| 2020-Aug-10 Mon
| ###
| ###
| ###
| 15.26
| 2,437,623
| 0
| ###
| ###
| ### |
| 2020-Aug-07 Fri
| 14.88
| ###
| 14.8
| ###
|
|
| 67.4
| 67.4
| 0.0 |
| 2020-Aug-06 Thu
| 14.87
| ###
| 14.79
| ###
| 2,680,980
| 19,825,847
| 69.3
| 69.3
| 0.0 |
| 2020-Aug-05 Wed
| 14.89
| ###
| 14.8
| 14.87
| 2,094,929
| 15,502,474
| 34.1
| 34.1
| 1.1 |
| 2020-Aug-04 Tue
| 14.78
| ###
| ###
| 14.85
| 5,298,556
| 0
| ###
| ###
| ### |
| 2020-Aug-03 Mon
| ###
| 14.56
| 14.24
| 14.49
| 2,940,141
| ###
| ###
| ###
| ### |
| 2020-Jul-31 Fri
| ###
| ###
| ###
| 14.41
|
|
| 35.1
| 35.1
| ### |
| 2020-Jul-30 Thu
| 14.84
| ###
| 14.77
| 14.81
|
|
| 38.6
| 38.6
| 1.1 |
| 2020-Jul-29 Wed
| ###
| ###
| 14.72
| 14.83
| 6,578,489
| 48,417,679
| ###
| ###
| ### |
| 2020-Jul-28 Tue
| ###
| ###
| ###
| ###
| 4,119,858
| 0
| ###
| ###
| 0.0 |
| 2020-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
| 2020-Jul-24 Fri
| ###
| 15.25
| ###
| ###
| 2,142,377
| 16,335,624
| 37.7
| 37.7
| 0.0 |
| 2020-Jul-23 Thu
| ###
| 15.4
| ###
| 15.21
|
|
| ###
| ###
| ### |
| 2020-Jul-22 Wed
| ###
| ###
| 15.23
| 15.25
| 1,792,281
| ###
| ###
| ###
| ### |
| 2020-Jul-21 Tue
| 15.4
| 15.53
| 15.27
| 15.4
| 2,474,957
| ###
| 51.4
| 51.4
| ### |
| 2020-Jul-20 Mon
| ###
| 15.4
| 15.28
| ###
| 1,181,982
| ###
| 73.1
| 73.1
| 0.0 |
| 2020-Jul-17 Fri
| ###
| 15.46
| 15.27
| ###
| 2,755,586
| 42,339,578
| 72.4
| 72.4
| 0.0 |
| 2020-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2020-Jul-15 Wed
| 15.2
| 15.26
| ###
| 15.25
|
|
| 62.5
| 62.5
| ### |
| 2020-Jul-14 Tue
| ###
| ###
| ###
| ###
| 1,188,221
| 0
| 53.2
| 53.2
| 0.0 |
| 2020-Jul-13 Mon
| ###
| ###
| ###
| ###
| 2,563,874
| 0
| 78.7
| 78.7
| 0.0 |
| 2020-Jul-10 Fri
| 14.8
| ###
| 14.79
| 14.87
| 2,978,257
| ###
| 77.0
| 77.0
| 1.1 |
| 2020-Jul-09 Thu
| ###
| ###
| 14.73
| 14.83
|
|
| ###
| ###
| ### |
| 2020-Jul-08 Wed
| 15.22
| 15.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2020-Jul-07 Tue
| ###
| 15.43
| 15.21
| 15.29
|
|
| 46.7
| 46.7
| 1.1 |
| 2020-Jul-06 Mon
| ###
| 15.26
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
| 2020-Jul-03 Fri
| 15.24
| 15.44
| ###
| 15.25
|
|
| 71.3
| 71.3
| ### |
| 2020-Jul-02 Thu
| 14.87
| ###
| 14.83
| ###
| 3,567,683
| ###
| 63.9
| 63.9
| 0.0 |
| 2020-Jul-01 Wed
| 14.7
| 14.83
| 14.56
| ###
| 2,310,247
| 33,949,079
| ###
| ###
| 0.0 |
| 2020-Jun-30 Tue
| 14.46
| ###
| 14.42
| 14.48
|
|
| 64.5
| 64.5
| 1.0 |
| 2020-Jun-29 Mon
| ###
| 14.21
| ###
| ###
| 5,042,425
| 35,826,429
| ###
| ###
| 0.0 |
| 2020-Jun-26 Fri
| 14.52
| ###
| 14.4
| 14.55
| 4,382,121
| 31,551,271
| ###
| ###
| ### |
| 2020-Jun-25 Thu
| 14.45
| ###
| 14.41
| 14.46
|
|
| ###
| ###
| 1.0 |
| 2020-Jun-24 Wed
| 14.71
| 14.79
| 14.59
| ###
| 5,615,082
| 82,485,554
| ###
| ###
| 0.0 |
| 2020-Jun-23 Tue
| ###
| ###
| 14.58
| 14.7
| 3,451,748
| 25,163,242
| 33.7
| 33.7
| ### |
| 2020-Jun-22 Mon
| ###
| ###
| 14.86
| ###
|
|
| 38.7
| 38.7
| 0.0 |
| 2020-Jun-19 Fri
| ###
| ###
| 14.625
| 14.7
| 15,905,743
| 116,310,745
| ###
| ###
| ### |
| 2020-Jun-18 Thu
| 14.81
| ###
| 14.78
| 14.84
| 5,429,455
| 40,123,672
| 74.4
| 74.4
| ### |
| 2020-Jun-17 Wed
| ###
| ###
| 14.76
| ###
| 4,543,780
| ###
| 71.1
| 71.1
| 0.0 |
| 2020-Jun-16 Tue
| 14.59
| 14.81
| 14.51
| 14.76
|
|
| 65.7
| 65.7
| 1.1 |
| 2020-Jun-15 Mon
| ###
| ###
| 13.83
| 13.83
| 4,686,880
| 32,409,775
| 47.7
| 47.7
| 1.0 |
| 2020-Jun-12 Fri
| ###
| ###
| 13.54
| 13.79
|
|
| ###
| ###
| 1.0 |
| 2020-Jun-11 Thu
| ###
| ###
| 13.71
| 13.74
|
|
| ###
| ###
| ### |
| 2020-Jun-10 Wed
| 14.52
| 14.59
| ###
| 14.42
| 6,359,877
| ###
| ###
| ###
| ### |
| 2020-Jun-09 Tue
| ###
| ###
| ###
| 14.76
| 5,581,654
| 0
| 26.8
| 26.8
| 1.1 |
| 2020-Jun-05 Fri
| ###
| 15.24
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
| 2020-Jun-04 Thu
| 15.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2020-Jun-03 Wed
| ###
| ###
| 14.81
| ###
| 5,208,370
| 38,567,979
| 63.7
| 63.7
| 0.0 |
| 2020-Jun-02 Tue
| ###
| ###
| 14.85
| ###
| 2,341,620
| 17,386,528
| 73.1
| 73.1
| 0.0 |
| 2020-Jun-01 Mon
| ###
| ###
| 14.78
| ###
|
|
| 29.4
| 29.4
| 0.0 |
| 2020-May-29 Fri
| ###
| ###
| 14.82
| 14.88
|
|
| 35.0
| 35.0
| 1.1 |
| 2020-May-28 Thu
| 14.87
| ###
| 14.83
| ###
| 2,976,522
| ###
| ###
| ###
| 0.0 |
| 2020-May-27 Wed
| 14.76
| 14.86
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
| 2020-May-26 Tue
| ###
| ###
| 14.82
| ###
|
|
| 59.8
| 59.8
| 0.0 |
| 2020-May-25 Mon
| ###
| 14.79
| 14.56
| 14.76
| 2,185,546
| 32,072,887
| 65.7
| 65.7
| 1.1 |
| 2020-May-22 Fri
| 14.45
| ###
| 14.41
| 14.53
|
|
| ###
| ###
| 1.0 |
| 2020-May-21 Thu
| 14.5
| 14.5
| ###
| 14.4
| 3,384,381
| ###
| ###
| ###
| 1.0 |
| 2020-May-20 Wed
| 14.43
| ###
| ###
| 14.45
| 3,199,746
| 0
| ###
| ###
| 1.0 |
| 2020-May-19 Tue
| 14.85
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
| 2020-May-18 Mon
| ###
| ###
| ###
| 14.47
| 4,281,728
| 0
| 68.3
| 68.3
| ### |
| 2020-May-15 Fri
| ###
| 14.25
| ###
| ###
| 3,404,340
| 24,255,922
| 67.9
| 67.9
| 0.0 |
| 2020-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2020-May-13 Wed
| ###
| 14.47
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
| 2020-May-12 Tue
| 14.2
| ###
| ###
| 13.89
|
|
| 29.3
| 29.3
| 1.0 |
| 2020-May-11 Mon
| 13.74
| ###
| 13.72
| 13.72
| 2,467,189
| ###
| ###
| ###
| ### |
| 2020-May-08 Fri
| 13.27
| 13.46
| 13.27
| ###
|
|
| 70.2
| 70.2
| 0.0 |
| 2020-May-07 Thu
| ###
| 13.5
| ###
| 13.22
|
|
| ###
| ###
| 0.9 |
| 2020-May-06 Wed
| ###
| 13.53
| ###
| 13.43
|
|
| 73.9
| 73.9
| ### |
| 2020-May-05 Tue
| 13.49
| ###
| ###
| 13.47
| 3,599,150
| 0
| 31.8
| 31.8
| 1.0 |
| 2020-May-04 Mon
| ###
| 13.51
| 13.255
| 13.42
| 2,064,772
| ###
| 70.0
| 70.0
| 1.0 |
| 2020-May-01 Fri
| 13.71
| 13.76
| 13.4
| 13.53
| 2,257,876
| 30,661,956
| 47.3
| 47.3
| ### |
| 2020-Apr-30 Thu
| ###
| ###
| 13.88
| ###
| 3,303,143
| ###
| ###
| ###
| 0.0 |
| 2020-Apr-29 Wed
| 13.82
| ###
| 13.75
| ###
| 4,771,920
| 32,806,950
| 67.4
| 67.4
| 0.0 |
| 2020-Apr-28 Tue
| 13.46
| ###
| ###
| 13.5
| 2,439,581
| 0
| ###
| ###
| 1.0 |
| 2020-Apr-27 Mon
| ###
| 13.28
| ###
| 13.23
|
|
| 64.5
| 64.5
| 0.9 |
| 2020-Apr-24 Fri
| 12.72
| ###
| 12.72
| ###
| 3,760,871
| ###
| 78.8
| 78.8
| 0.0 |
| 2020-Apr-23 Thu
| 13.23
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
| 2020-Apr-22 Wed
| ###
| ###
| ###
| ###
| 2,860,874
| 0
| ###
| ###
| 0.0 |
| 2020-Apr-21 Tue
| 13.49
| 13.56
| 13.225
| ###
| 3,465,150
| 46,407,021
| 51.2
| 51.2
| 0.0 |
| 2020-Apr-20 Mon
| 13.59
| 13.77
| 13.53
| ###
| 2,857,628
| 39,006,622
| 74.9
| 74.9
| 0.0 |
| 2020-Apr-17 Fri
| 13.72
| 13.81
| 13.54
| ###
|
|
| ###
| ###
| 0.0 |
| 2020-Apr-16 Thu
| 13.5
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
| 2020-Apr-15 Wed
| ###
| ###
| ###
| 13.77
|
|
| 30.1
| 30.1
| ### |
| 2020-Apr-14 Tue
| 13.86
| ###
| 13.82
| ###
| 6,183,541
| ###
| 60.1
| 60.1
| 0.0 |
| 2020-Apr-09 Thu
| 13.51
| 13.75
| 13.48
| ###
| 4,071,871
| 55,438,523
| ###
| ###
| 0.0 |
| 2020-Apr-08 Wed
| ###
| 13.45
| ###
| 13.22
| 3,536,226
| ###
| 68.5
| 68.5
| 0.9 |
| 2020-Apr-07 Tue
| 13.51
| ###
| ###
| ###
| 2,739,547
| 0
| 39.4
| 39.4
| 0.0 |
| 2020-Apr-06 Mon
| 13.25
| ###
| ###
| ###
|
|
| 55.3
| 55.3
| 0.0 |
| 2020-Apr-03 Fri
| 13.41
| 13.54
| ###
| ###
| 6,780,728
| 45,905,528
| 47.0
| 47.0
| 0.0 |
| 2020-Apr-02 Thu
| ###
| 13.42
| ###
| ###
| 4,245,188
| ###
| 72.2
| 72.2
| 0.0 |
| 2020-Apr-01 Wed
| ###
| ###
| 13.325
| 13.51
|
|
| ###
| ###
| ### |
| 2020-Mar-31 Tue
| 13.45
| 13.7
| ###
| ###
| 4,758,576
| 32,596,245
| 20.4
| 20.4
| 0.0 |
| 2020-Mar-30 Mon
| 12.48
| ###
| 12.46
| ###
|
|
| ###
| ###
| 0.0 |
| 2020-Mar-27 Fri
| 13.28
| 13.29
| 12.53
| 12.54
|
|
| 32.3
| 32.3
| 0.9 |
| 2020-Mar-26 Thu
| 12.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2020-Mar-25 Wed
| 12.56
| 12.75
| ###
| 12.44
|
|
| 41.6
| 41.6
| 0.9 |
| 2020-Mar-24 Tue
| 11.45
| ###
| 11.2
| ###
| 5,229,087
| 29,282,887
| ###
| ###
| 0.0 |
| 2020-Mar-23 Mon
| 11.73
| ###
| ###
| 11.77
| 9,939,586
| 0
| ###
| ###
| ### |
| 2020-Mar-20 Fri
| ###
| ###
| 11.72
| ###
|
|
| ###
| ###
| 0.0 |
| 2020-Mar-19 Thu
| 11.2
| ###
| 10.79
| 11.2
|
|
| 86.7
| 86.7
| 0.8 |
| 2020-Mar-18 Wed
| ###
| 10.78
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
| 2020-Mar-17 Tue
| 9.89
| 10.28
| 9.87
| ###
|
|
| 58.8
| 58.8
| 0.0 |
| 2020-Mar-16 Mon
| 10.7
| 10.85
| 10.2
| 10.2
|
|
| 41.0
| 41.0
| 0.7 |
| 2020-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2020-Mar-12 Thu
| 12.26
| 12.42
| 11.23
| 11.44
|
|
| 33.0
| 33.0
| 0.8 |
| 2020-Mar-11 Wed
| 13.24
| ###
| 12.5
| 12.59
| 12,158,843
| ###
| 26.7
| 26.7
| ### |
| 2020-Mar-10 Tue
| 13.45
| 13.55
| ###
| 13.53
|
|
| 42.5
| 42.5
| ### |
| 2020-Mar-09 Mon
| 13.72
| 13.75
| 13.26
| 13.26
| 9,132,953
| ###
| ###
| ###
| 0.9 |
| 2020-Mar-06 Fri
| 14.24
| ###
| ###
| ###
| 3,889,353
| 0
| ###
| ###
| 0.0 |
| 2020-Mar-05 Thu
| 14.81
| 14.83
| 14.485
| 14.54
|
|
| ###
| ###
| 1.0 |
| 2020-Mar-04 Wed
| 14.57
| ###
| ###
| 14.42
| 5,316,127
| 0
| 37.2
| 37.2
| ### |
| 2020-Mar-03 Tue
| ###
| ###
| 14.48
| 14.48
|
|
| ###
| ###
| 1.0 |
| 2020-Mar-02 Mon
| 14.2
| ###
| ###
| ###
| 4,067,948
| 0
| ###
| ###
| 0.0 |
| 2020-Feb-28 Fri
| 14.51
| 14.53
| 14.28
| 14.42
|
|
| ###
| ###
| ### |
| 2020-Feb-27 Thu
| 14.88
| ###
| ###
| 14.73
| 3,281,882
| 0
| 34.9
| 34.9
| 1.1 |
| 2020-Feb-26 Wed
| 14.77
| 14.83
| ###
| 14.72
|
|
| 48.7
| 48.7
| ### |
| 2020-Feb-25 Tue
| ###
| ###
| ###
| ###
| 3,468,525
| 0
| ###
| ###
| 0.0 |
| 2020-Feb-24 Mon
| 15.41
| 15.44
| ###
| ###
| 2,141,222
| ###
| 54.9
| 54.9
| 0.0 |
| 2020-Feb-21 Fri
| 15.5
| 15.53
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
| 2020-Feb-20 Thu
| ###
| 15.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2020-Feb-19 Wed
| ###
| 15.44
| 15.22
| 15.4
| 3,604,457
| 55,256,325
| ###
| ###
| ### |
| 2020-Feb-18 Tue
| ###
| 15.4
| 15.24
| ###
|
|
| ###
| ###
| 0.0 |
| 2020-Feb-17 Mon
| ###
| 15.28
| ###
| 15.22
|
|
| ###
| ###
| 1.1 |
| 2020-Feb-14 Fri
| ###
| 15.2
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
| 2020-Feb-13 Thu
| 15.57
| 15.57
| ###
| 15.26
| 8,389,947
| ###
| 19.7
| 19.7
| ### |
| 2020-Feb-12 Wed
| 16.47
| 16.53
| 15.56
| 15.79
|
|
| 9.4
| 9.4
| 1.1 |
| 2020-Feb-11 Tue
| 16.2
| 16.25
| ###
| ###
| 2,440,356
| ###
| ###
| ###
| 0.0 |
| 2020-Feb-10 Mon
| ###
| ###
| ###
| ###
| 2,265,179
| 0
| 34.6
| 34.6
| 0.0 |
| 2020-Feb-07 Fri
| 16.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2020-Feb-06 Thu
| 16.26
| 16.42
| 16.24
| 16.28
| 3,897,482
| 63,645,881
| ###
| ###
| 1.2 |
| 2020-Feb-05 Wed
| ###
| ###
| ###
| ###
| 3,415,528
| 0
| ###
| ###
| 0.0 |
| 2020-Feb-04 Tue
| ###
| ###
| 15.86
| 15.89
| 2,758,148
| ###
| 30.9
| 30.9
| ### |
| 2020-Feb-03 Mon
| 15.76
| ###
| 15.7
| 15.83
|
|
| 78.5
| 78.5
| ### |
| 2020-Jan-31 Fri
| ###
| ###
| 15.88
| 15.89
|
|
| ###
| ###
| ### |
| 2020-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2020-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2020-Jan-28 Tue
| 15.88
| 15.955
| 15.74
| ###
| 6,314,879
| 100,075,044
| 75.7
| 75.7
| 0.0 |
| 2020-Jan-24 Fri
| ###
| 15.74
| 15.55
| 15.55
| 2,388,181
| ###
| 26.6
| 26.6
| ### |
| 2020-Jan-23 Thu
| 15.71
| 15.74
| 15.485
| 15.56
| 1,636,483
| ###
| 31.2
| 31.2
| ### |
| 2020-Jan-22 Wed
| ###
| 15.78
| 15.55
| 15.74
| 7,453,253
| ###
| 72.0
| 72.0
| 1.1 |
| 2020-Jan-21 Tue
| ###
| 15.72
| ###
| ###
| 1,811,857
| ###
| ###
| ###
| 0.0 |
| 2020-Jan-20 Mon
| 15.78
| 15.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2020-Jan-17 Fri
| 15.7
| 15.7
| 15.56
| 15.56
| 2,335,870
| 36,509,648
| 25.3
| 25.3
| ### |
| 2020-Jan-16 Thu
| 15.5
| 15.53
| ###
| 15.43
|
|
| ###
| ###
| 1.1 |
| 2020-Jan-15 Wed
| ###
| 15.46
| ###
| 15.45
| 1,941,327
| 15,006,457
| 73.7
| 73.7
| ### |
| 2020-Jan-14 Tue
| 15.44
| 15.49
| ###
| ###
| 3,216,420
| 24,911,172
| 25.6
| 25.6
| 0.0 |
| 2020-Jan-13 Mon
| ###
| 15.28
| ###
| 15.21
| 1,216,024
| 9,290,423
| ###
| ###
| ### |
| 2020-Jan-10 Fri
| ###
| 15.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2020-Jan-09 Thu
| 15.23
| 15.325
| ###
| ###
| 3,462,946
| 26,534,823
| 25.3
| 25.3
| 0.0 |
| 2020-Jan-08 Wed
| ###
| ###
| ###
| ###
| 3,487,383
| 0
| 40.4
| 40.4
| 0.0 |
| 2020-Jan-07 Tue
| ###
| 15.28
| ###
| ###
| 2,349,453
| 17,949,820
| ###
| ###
| 0.0 |
| 2020-Jan-06 Mon
| ###
| 15.2
| ###
| ###
| 3,740,573
| 28,428,354
| 69.7
| 69.7
| 0.0 |
| 2020-Jan-03 Fri
| 15.25
| 15.43
| 15.22
| ###
|
|
| ###
| ###
| 0.0 |
| 2019-Dec-31 Tue
| 15.51
| ###
| ###
| 15.57
| 1,791,952
| 0
| 80.9
| 80.9
| 1.1 |
| 2019-Dec-30 Mon
| 15.75
| 15.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2019-Dec-24 Tue
| 15.72
| 15.77
| 15.7
| 15.74
| 1,118,047
| ###
| 66.2
| 66.2
| 1.1 |
| 2019-Dec-23 Mon
| 15.71
| 15.73
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
| 2019-Dec-19 Thu
| 15.76
| 15.8
| 15.73
| 15.73
| 5,159,787
| 81,344,042
| 34.9
| 34.9
| ### |
| 2019-Dec-18 Wed
| ###
| ###
| 15.57
| 15.57
| 4,604,949
| 35,849,527
| ###
| ###
| 1.1 |
| 2019-Dec-17 Tue
| 15.58
| ###
| ###
| 15.48
|
|
| ###
| ###
| 1.1 |
| 2019-Dec-16 Mon
| ###
| 15.57
| ###
| 15.48
| 2,522,551
| 19,638,059
| 70.3
| 70.3
| 1.1 |
| 2019-Dec-13 Fri
| 15.41
| 15.43
| 15.28
| ###
| 2,489,378
| ###
| 30.0
| 30.0
| 0.0 |
| 2019-Dec-12 Thu
| 15.24
| ###
| 15.21
| 15.28
|
|
| ###
| ###
| ### |
| 2019-Dec-11 Wed
| 15.25
| 15.325
| ###
| 15.2
| 3,175,647
| ###
| 33.4
| 33.4
| 1.1 |
| 2019-Dec-10 Tue
| ###
| 15.27
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
| 2019-Dec-09 Mon
| 15.27
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
| 2019-Dec-06 Fri
| ###
| 15.2
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
| 2019-Dec-05 Thu
| 14.89
| ###
| 14.875
| ###
| 2,000,173
| 14,876,286
| 65.9
| 65.9
| 0.0 |
| 2019-Dec-04 Wed
| ###
| 14.81
| 14.59
| 14.76
| 3,786,789
| ###
| ###
| ###
| 1.1 |
| 2019-Dec-03 Tue
| ###
| ###
| 14.79
| 14.84
| 6,578,741
| 48,649,789
| ###
| ###
| ### |
| 2019-Dec-02 Mon
| ###
| ###
| 15.2
| 15.2
| 2,219,774
| 16,870,282
| 29.4
| 29.4
| 1.1 |
| 2019-Nov-29 Fri
| ###
| ###
| 15.25
| 15.25
| 2,996,955
| 22,851,781
| ###
| ###
| ### |
| 2019-Nov-28 Thu
| 15.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2019-Nov-27 Wed
| ###
| ###
| ###
| ###
| 4,623,148
| 0
| ###
| ###
| 0.0 |
| 2019-Nov-26 Tue
| ###
| 15.21
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
| 2019-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
| 2019-Nov-22 Fri
| ###
| 14.84
| ###
| 14.81
| 3,673,970
| 27,260,857
| ###
| ###
| 1.1 |
| 2019-Nov-21 Thu
| 14.5
| 14.59
| ###
| 14.52
|
|
| 73.7
| 73.7
| 1.0 |
| 2019-Nov-20 Wed
| 14.87
| 14.87
| ###
| 14.74
|
|
| ###
| ###
| 1.1 |
| 2019-Nov-19 Tue
| 14.74
| 14.84
| ###
| 14.77
| 3,619,424
| 26,856,126
| ###
| ###
| 1.1 |
| 2019-Nov-18 Mon
| 14.75
| 14.75
| 14.51
| 14.59
| 1,831,641
| ###
| ###
| ###
| 1.0 |
| 2019-Nov-15 Fri
| 14.7
| 14.83
| ###
| 14.7
|
|
| 64.0
| 64.0
| ### |
|