End of day Prices (full format), 300 Days for (APX) APPEN LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Sep-11 Fri
| ###
| ###
| 31.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| 32.53
| ###
| ###
| 32.51
| 1,435,472
| 0
| 46.8
| 46.8
| 2.3 |
2020-Sep-09 Wed
| ###
| ###
| ###
| 31.5
|
|
| ###
| ###
| 2.3 |
2020-Sep-08 Tue
| 32.8
| ###
| 32.52
| 32.86
| 916,087
| 14,895,574
| ###
| ###
| 2.3 |
2020-Sep-07 Mon
| 31.85
| ###
| 31.2
| 32.59
| 1,205,741
| 18,809,559
| ###
| ###
| 2.3 |
2020-Sep-04 Fri
| ###
| ###
| 31.73
| 32.43
| 2,837,150
| 45,011,384
| ###
| ###
| ### |
2020-Sep-03 Thu
| ###
| 35.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| 33.88
| 34.25
| 1,113,627
| 18,864,841
| ###
| ###
| ### |
2020-Sep-01 Tue
| 34.75
| 34.81
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2020-Aug-31 Mon
| ###
| 35.82
| ###
| 34.71
|
|
| 67.6
| 67.6
| ### |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
| 4,148,624
| 0
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| ###
| 40.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| 42.53
| 43.5
| 852,622
| ###
| 80.0
| 80.0
| 3.1 |
2020-Aug-25 Tue
| ###
| ###
| 41.85
| 42.77
| 1,083,822
| 22,678,975
| 42.7
| 42.7
| 3.1 |
2020-Aug-24 Mon
| ###
| ###
| 40.56
| ###
| 549,084
| 11,135,423
| 84.8
| 84.8
| 0.0 |
2020-Aug-21 Fri
| 40.55
| ###
| ###
| ###
| 476,426
| 0
| 28.3
| 28.3
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2020-Aug-19 Wed
| ###
| 40.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2020-Aug-17 Mon
| 37.27
| ###
| 37.25
| 37.79
| 436,645
| ###
| 74.5
| 74.5
| ### |
2020-Aug-14 Fri
| ###
| 37.4
| ###
| 37.27
| 492,972
| 9,218,576
| 75.6
| 75.6
| 2.7 |
2020-Aug-13 Thu
| ###
| 37.42
| ###
| 36.45
| 542,748
| ###
| 25.7
| 25.7
| ### |
2020-Aug-12 Wed
| 35.8
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2020-Aug-11 Tue
| 36.88
| 36.955
| ###
| ###
| 590,350
| ###
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| 37.23
| 37.5
| 36.8
| ###
| 444,979
| ###
| 31.9
| 31.9
| 0.0 |
2020-Aug-07 Fri
| ###
| 37.53
| ###
| 37.25
| 283,643
| ###
| 67.8
| 67.8
| ### |
2020-Aug-06 Thu
| 37.4
| ###
| ###
| 37.2
|
|
| 29.2
| 29.2
| 2.7 |
2020-Aug-05 Wed
| 37.49
| 37.645
| ###
| 37.46
|
|
| 34.4
| 34.4
| 2.7 |
2020-Aug-04 Tue
| 37.45
| 38.28
| 37.41
| 37.5
|
|
| ###
| ###
| 2.7 |
2020-Aug-03 Mon
| ###
| ###
| ###
| 36.78
| 497,578
| 0
| 90.7
| 90.7
| 2.6 |
2020-Jul-31 Fri
| 36.84
| 37.26
| ###
| ###
| 797,086
| ###
| 19.6
| 19.6
| 0.0 |
2020-Jul-30 Thu
| 35.8
| 36.74
| ###
| 36.5
| 574,587
| ###
| ###
| ###
| 2.6 |
2020-Jul-29 Wed
| ###
| ###
| 35.43
| ###
|
|
| 48.0
| 48.0
| 0.0 |
2020-Jul-28 Tue
| ###
| 37.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| 36.26
| ###
| 35.75
| 36.54
|
|
| 67.6
| 67.6
| ### |
2020-Jul-24 Fri
| ###
| 36.87
| ###
| ###
| 676,629
| 12,473,655
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| ###
| 38.28
| 36.84
| ###
| 510,150
| ###
| 28.7
| 28.7
| 0.0 |
2020-Jul-21 Tue
| ###
| 38.47
| ###
| ###
| 769,172
| 14,795,023
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| 35.28
| 36.22
| 35.28
| 35.77
|
|
| ###
| ###
| 2.6 |
2020-Jul-17 Fri
| ###
| ###
| ###
| 35.8
| 285,653
| 0
| 29.6
| 29.6
| 2.6 |
2020-Jul-16 Thu
| 36.5
| 36.56
| 35.78
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2020-Jul-15 Wed
| ###
| ###
| 34.7
| ###
| 661,128
| 11,470,570
| 85.4
| 85.4
| 0.0 |
2020-Jul-14 Tue
| ###
| 35.53
| 34.42
| 34.82
| 700,546
| ###
| ###
| ###
| 2.5 |
2020-Jul-13 Mon
| 36.78
| ###
| ###
| ###
| 592,583
| 0
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| 36.74
| ###
| 36.2
| 36.41
| 365,579
| 6,616,979
| ###
| ###
| ### |
2020-Jul-09 Thu
| 36.49
| ###
| 36.26
| 36.45
|
|
| ###
| ###
| ### |
2020-Jul-08 Wed
| 36.75
| ###
| ###
| ###
| 618,355
| 0
| ###
| ###
| 0.0 |
2020-Jul-07 Tue
| 36.2
| ###
| ###
| 36.5
| 590,122
| 0
| ###
| ###
| 2.6 |
2020-Jul-06 Mon
| 36.51
| 36.72
| 35.8
| 35.8
|
|
| 22.8
| 22.8
| 2.6 |
2020-Jul-03 Fri
| 35.76
| 36.47
| 35.56
| ###
| 505,044
| 18,189,159
| 79.6
| 79.6
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| 34.79
| 35.52
| 451,243
| 7,849,371
| 71.5
| 71.5
| 2.5 |
2020-Jul-01 Wed
| 34.46
| ###
| ###
| 34.45
| 553,187
| 0
| 31.2
| 31.2
| ### |
2020-Jun-30 Tue
| ###
| 34.48
| 33.5
| ###
| 577,350
| 19,624,126
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| 34.2
| ###
| ###
| ###
| 744,528
| 0
| 29.4
| 29.4
| 0.0 |
2020-Jun-26 Fri
| ###
| 34.79
| ###
| 34.77
| 1,014,177
| ###
| ###
| ###
| ### |
2020-Jun-25 Thu
| 33.81
| 34.48
| 33.58
| ###
| 720,227
| 24,509,324
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| ###
| 35.56
| ###
| 34.44
| 1,263,770
| ###
| 76.6
| 76.6
| 2.5 |
2020-Jun-23 Tue
| ###
| ###
| 33.24
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| 33.43
| 33.87
| 853,289
| 14,262,725
| ###
| ###
| ### |
2020-Jun-19 Fri
| 33.2
| ###
| 32.82
| 33.83
| 2,067,543
| 33,928,380
| ###
| ###
| ### |
2020-Jun-18 Thu
| ###
| ###
| ###
| 32.49
|
|
| 83.6
| 83.6
| ### |
2020-Jun-17 Wed
| 31.5
| 32.24
| 31.21
| 31.55
| 673,652
| ###
| ###
| ###
| ### |
2020-Jun-16 Tue
| ###
| 31.27
| 30.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| 29.72
| ###
| 29.7
| 29.77
| 783,478
| 11,634,648
| 86.3
| 86.3
| ### |
2020-Jun-12 Fri
| 28.2
| 29.8
| ###
| 29.5
| 972,049
| ###
| ###
| ###
| 2.1 |
2020-Jun-11 Thu
| 29
| ###
| 28.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-10 Wed
| 28.28
| 29.29
| 28.28
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2020-Jun-09 Tue
| 29.51
| 29.88
| ###
| ###
| 1,174,652
| ###
| 17.8
| 17.8
| 0.0 |
2020-Jun-05 Fri
| 29.4
| 29.7
| 28.73
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| 31.25
| 31.46
| 30.45
| 30.48
|
|
| ###
| ###
| 2.2 |
2020-Jun-03 Wed
| 30.88
| 31.26
| 30.47
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| ###
| 30.28
|
|
| 22.0
| 22.0
| 2.2 |
2020-Jun-01 Mon
| 30.7
| 31.24
| ###
| 30.83
|
|
| ###
| ###
| 2.2 |
2020-May-29 Fri
| 30.48
| ###
| ###
| 30.8
|
|
| ###
| ###
| 2.2 |
2020-May-28 Thu
| 31.78
| ###
| 30.57
| 30.7
| 1,193,382
| 18,240,843
| ###
| ###
| 2.2 |
2020-May-27 Wed
| 31.75
| ###
| 31.21
| 31.4
| 985,228
| 15,374,482
| ###
| ###
| 2.2 |
2020-May-26 Tue
| ###
| ###
| 30.85
| ###
| 603,228
| ###
| 79.5
| 79.5
| 0.0 |
2020-May-25 Mon
| 30.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-22 Fri
| ###
| 30.57
| ###
| 30.21
| 451,870
| ###
| ###
| ###
| 2.2 |
2020-May-21 Thu
| 30.21
| ###
| 29.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-20 Wed
| 29.26
| ###
| 29.22
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-19 Tue
| ###
| ###
| 29.26
| 29.74
| 648,446
| ###
| ###
| ###
| 2.1 |
2020-May-18 Mon
| ###
| 29.78
| ###
| ###
| 853,271
| ###
| 70.6
| 70.6
| 0.0 |
2020-May-15 Fri
| ###
| 29.26
| 28.42
| 28.81
|
|
| ###
| ###
| 2.1 |
2020-May-14 Thu
| 28.53
| ###
| ###
| 28.78
|
|
| 82.7
| 82.7
| 2.1 |
2020-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-12 Tue
| ###
| ###
| 28.26
| 28.77
| 1,433,075
| 20,249,349
| ###
| ###
| 2.1 |
2020-May-11 Mon
| 30.49
| 30.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-08 Fri
| 29.47
| 30.75
| 29.21
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2020-May-07 Thu
| 28.5
| 29.48
| 28
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2020-May-06 Wed
| 26.74
| ###
| ###
| ###
| 1,407,387
| 0
| 95.0
| 95.0
| 0.0 |
2020-May-05 Tue
| 25.86
| ###
| 25.85
| 26.59
| 670,280
| ###
| 83.4
| 83.4
| ### |
2020-May-04 Mon
| ###
| ###
| ###
| 25.84
| 736,055
| 0
| ###
| ###
| 1.8 |
2020-May-01 Fri
| ###
| 25.7
| 24.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| 24.72
| 25.89
| 24.55
| 25.83
|
|
| 82.6
| 82.6
| 1.8 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
| 339,559
| 0
| 60.5
| 60.5
| 0.0 |
2020-Apr-28 Tue
| ###
| 24.46
| ###
| ###
| 623,573
| ###
| 70.2
| 70.2
| 0.0 |
2020-Apr-27 Mon
| 23.29
| ###
| ###
| 23.83
| 735,989
| 0
| 76.6
| 76.6
| 1.7 |
2020-Apr-24 Fri
| ###
| 23.4
| ###
| 22.8
| 632,658
| ###
| 28.4
| 28.4
| 1.6 |
2020-Apr-23 Thu
| 24.28
| 24.49
| 22.78
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2020-Apr-22 Wed
| 22.59
| ###
| ###
| 23.44
|
|
| 87.7
| 87.7
| 1.7 |
2020-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2020-Apr-20 Mon
| 24.7
| ###
| ###
| 24.83
|
|
| ###
| ###
| ### |
2020-Apr-17 Fri
| 24.52
| ###
| ###
| 24.72
|
|
| ###
| ###
| 1.8 |
2020-Apr-16 Thu
| ###
| ###
| 23
| 23.81
|
|
| 87.7
| 87.7
| ### |
2020-Apr-15 Wed
| 24.4
| 25.4
| 23.54
| 23.85
|
|
| ###
| ###
| ### |
2020-Apr-14 Tue
| 22.81
| 24.28
| 22.78
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2020-Apr-09 Thu
| ###
| 22.78
| 21.83
| 22.76
|
|
| 71.5
| 71.5
| 1.6 |
2020-Apr-08 Wed
| 20.89
| ###
| 20.56
| ###
| 854,944
| 8,788,824
| 84.7
| 84.7
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| 20.77
| 21.22
| 940,282
| 9,764,828
| ###
| ###
| 1.5 |
2020-Apr-06 Mon
| 20.56
| 21.53
| ###
| 21.25
|
|
| 72.0
| 72.0
| 1.5 |
2020-Apr-03 Fri
| ###
| 20.5
| 19.72
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2020-Apr-02 Thu
| 19.55
| ###
| ###
| 19.7
|
|
| 64.0
| 64.0
| 1.4 |
2020-Apr-01 Wed
| 21.27
| 21.5
| ###
| 20.58
| 981,184
| 10,547,728
| 16.7
| 16.7
| 1.5 |
2020-Mar-31 Tue
| ###
| ###
| 19.44
| ###
| 1,255,252
| 12,201,049
| 14.2
| 14.2
| 0.0 |
2020-Mar-30 Mon
| ###
| 20.2
| ###
| 20.2
|
|
| ###
| ###
| 1.4 |
2020-Mar-27 Fri
| 20.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 19.25
| 20.85
| 18.53
| ###
| 1,624,455
| ###
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| ###
| 20
| 18.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| 17.23
| ###
| ###
| 18.29
| 1,565,720
| 0
| 76.8
| 76.8
| ### |
2020-Mar-23 Mon
| ###
| ###
| 16.24
| 17.45
|
|
| 90.4
| 90.4
| ### |
2020-Mar-20 Fri
| 20.53
| ###
| ###
| 18.48
| 1,295,822
| 0
| ###
| ###
| ### |
2020-Mar-19 Thu
| ###
| 21.2
| ###
| 19.8
|
|
| 40.2
| 40.2
| 1.4 |
2020-Mar-18 Wed
| ###
| 19.73
| ###
| ###
| 2,185,889
| ###
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| 20.2
| ###
| ###
| 2,694,642
| 27,215,884
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| 18.2
| ###
| ###
| ###
|
|
| 51.0
| 51.0
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| 15.7
| ###
| 3,394,947
| ###
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| ###
| 20.84
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2020-Mar-10 Tue
| 18.2
| ###
| ###
| 20.24
|
|
| 87.4
| 87.4
| 1.4 |
2020-Mar-09 Mon
| ###
| 20.45
| 18.73
| ###
| 2,465,877
| ###
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2020-Mar-05 Thu
| 22.7
| 22.84
| ###
| 21.84
| 1,491,649
| ###
| ###
| ###
| 1.6 |
2020-Mar-04 Wed
| 22.2
| ###
| 21.53
| 21.81
| 1,832,184
| ###
| ###
| ###
| 1.6 |
2020-Mar-03 Tue
| ###
| 24.73
| 22.7
| 22.8
| 2,424,021
| 57,485,658
| ###
| ###
| 1.6 |
2020-Mar-02 Mon
| 20.55
| 22.2
| ###
| 22.2
|
|
| ###
| ###
| 1.6 |
2020-Feb-28 Fri
| ###
| ###
| 20.55
| 20.72
| 2,231,920
| 22,932,978
| 49.4
| 49.4
| 1.5 |
2020-Feb-27 Thu
| 22.86
| 23.59
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2020-Feb-26 Wed
| ###
| 24.84
| 22.77
| 22.77
|
|
| 10.0
| 10.0
| ### |
2020-Feb-25 Tue
| ###
| ###
| 21.27
| 25.4
|
|
| 98.5
| 98.5
| 1.8 |
2020-Feb-24 Mon
| 25
| ###
| 23.85
| 23.85
|
|
| ###
| ###
| ### |
2020-Feb-21 Fri
| ###
| 25.52
| ###
| 25.27
| 672,276
| 8,578,241
| 37.1
| 37.1
| ### |
2020-Feb-20 Thu
| 26
| ###
| 24.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| ###
| 26
| 25.46
| 25.75
| 506,145
| ###
| 25.7
| 25.7
| ### |
2020-Feb-18 Tue
| ###
| ###
| 25.83
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| 26.42
| ###
| 647,544
| 8,554,056
| 24.3
| 24.3
| 0.0 |
2020-Feb-13 Thu
| 27.28
| ###
| ###
| ###
| 518,677
| 0
| 31.3
| 31.3
| 0.0 |
2020-Feb-12 Wed
| 26.84
| 27.45
| 26.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| 26
| 26.79
| ###
| 26.77
| 982,887
| 13,165,771
| ###
| ###
| 1.9 |
2020-Feb-10 Mon
| 25.7
| ###
| 25.43
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| 26.26
| ###
| 25.7
|
|
| 25.9
| 25.9
| 1.8 |
2020-Feb-06 Thu
| ###
| 26.83
| ###
| 26.24
| 462,659
| 6,206,570
| 20.5
| 20.5
| 1.9 |
2020-Feb-05 Wed
| 25.74
| ###
| 25.74
| 26.22
|
|
| 82.0
| 82.0
| 1.9 |
2020-Feb-04 Tue
| 25.55
| ###
| ###
| 25.26
|
|
| 22.1
| 22.1
| 1.8 |
2020-Feb-03 Mon
| 24.42
| 25.82
| ###
| 25.71
| 730,746
| ###
| 96.4
| 96.4
| ### |
2020-Jan-31 Fri
| 25.45
| 25.74
| ###
| ###
| 665,622
| 8,566,555
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| 25.84
| 25.84
| 25.21
| ###
| 740,881
| 18,910,987
| 24.9
| 24.9
| 0.0 |
2020-Jan-29 Wed
| 25.77
| ###
| ###
| 25.85
|
|
| 71.3
| 71.3
| ### |
2020-Jan-28 Tue
| ###
| 25.83
| 24.2
| 25.53
| 885,186
| 22,142,927
| 88.7
| 88.7
| ### |
2020-Jan-24 Fri
| ###
| ###
| 25.74
| 25.89
| 473,524
| 6,094,253
| ###
| ###
| ### |
2020-Jan-23 Thu
| ###
| ###
| 25.59
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2020-Jan-22 Wed
| 25.88
| ###
| 25.57
| ###
| 978,142
| 12,505,545
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| 26.58
| 26.8
| 25.72
| 25.88
| 1,358,254
| 35,667,750
| ###
| ###
| 1.8 |
2020-Jan-20 Mon
| ###
| ###
| ###
| 26.51
|
|
| ###
| ###
| ### |
2020-Jan-17 Fri
| 25.51
| ###
| 25.25
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2020-Jan-16 Thu
| 24.5
| ###
| 24.48
| 25
|
|
| ###
| ###
| 1.8 |
2020-Jan-15 Wed
| ###
| 24.48
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| 24.2
| 886,751
| 0
| ###
| ###
| 1.7 |
2020-Jan-13 Mon
| ###
| ###
| 22.7
| 24
| 514,952
| ###
| ###
| ###
| 1.7 |
2020-Jan-10 Fri
| 22.81
| ###
| 22.81
| 23.24
|
|
| ###
| ###
| ### |
2020-Jan-09 Thu
| ###
| 22.85
| ###
| 22.71
|
|
| 82.2
| 82.2
| 1.6 |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2020-Jan-07 Tue
| 22.24
| 22.86
| 22.21
| ###
| 386,770
| ###
| 86.0
| 86.0
| 0.0 |
2020-Jan-06 Mon
| ###
| 22.4
| 21.76
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| 22.58
| ###
| 22.45
| 22.52
| 615,921
| ###
| ###
| ###
| 1.6 |
2020-Jan-02 Thu
| 22.5
| 22.76
| ###
| ###
| 448,142
| 5,099,855
| ###
| ###
| 0.0 |
2019-Dec-31 Tue
| 23.2
| 23.25
| 22.46
| 22.46
|
|
| 11.0
| 11.0
| 1.6 |
2019-Dec-24 Tue
| 23.5
| 23.7
| 23.21
| ###
| 385,571
| ###
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| 23.24
| 23.42
| 22.78
| 23.24
| 333,240
| 7,697,844
| ###
| ###
| ### |
2019-Dec-20 Fri
| ###
| 23.44
| 22.77
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2019-Dec-19 Thu
| 23.55
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2019-Dec-18 Wed
| 24
| 24.27
| 23.47
| ###
| 659,821
| 15,749,927
| 74.7
| 74.7
| 0.0 |
2019-Dec-17 Tue
| 23.8
| ###
| 23.8
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2019-Dec-16 Mon
| 22.45
| 23.75
| 22.45
| 23.54
| 891,220
| 20,587,182
| ###
| ###
| ### |
2019-Dec-13 Fri
| 22.45
| 22.76
| 22.2
| ###
| 1,087,282
| ###
| 28.5
| 28.5
| 0.0 |
2019-Dec-12 Thu
| ###
| 22.24
| 21.56
| 21.85
| 831,581
| 18,211,623
| 24.0
| 24.0
| ### |
2019-Dec-11 Wed
| ###
| ###
| 21.7
| ###
| 1,255,142
| ###
| 20.3
| 20.3
| 0.0 |
2019-Dec-10 Tue
| 22.7
| ###
| 22.41
| ###
| 572,829
| 6,418,548
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| 23
| ###
| 22.78
| ###
| 390,257
| 4,445,027
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| 23
| ###
| 22.55
| ###
| 353,351
| ###
| 35.0
| 35.0
| 0.0 |
2019-Dec-05 Thu
| ###
| 23.49
| 22.85
| ###
| 730,359
| ###
| 24.4
| 24.4
| 0.0 |
2019-Dec-04 Wed
| ###
| 23.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| 24.2
| 24.2
| 23.53
| 23.59
|
|
| 17.3
| 17.3
| 1.7 |
2019-Dec-02 Mon
| 24.5
| 24.8
| 24.43
| 24.46
|
|
| 38.8
| 38.8
| 1.7 |
2019-Nov-29 Fri
| 24.78
| 24.85
| ###
| 24.49
|
|
| ###
| ###
| ### |
2019-Nov-28 Thu
| 25
| 25.255
| ###
| 24.53
|
|
| 16.6
| 16.6
| 1.8 |
2019-Nov-27 Wed
| 24.5
| ###
| 24.23
| 24.89
| 674,723
| ###
| 81.8
| 81.8
| 1.8 |
2019-Nov-26 Tue
| ###
| 24.51
| ###
| 24.41
| 1,142,756
| 14,004,474
| 80.0
| 80.0
| ### |
2019-Nov-25 Mon
| 24.5
| ###
| 23.77
| 23.77
| 899,179
| 10,686,742
| ###
| ###
| 1.7 |
2019-Nov-22 Fri
| 24.7
| ###
| ###
| 24.4
|
|
| 22.7
| 22.7
| 1.7 |
2019-Nov-21 Thu
| 24.85
| 25.24
| 24.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| ###
| 26.29
| 24.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| ###
| 26.79
| 25.76
| 26.27
| 1,644,827
| 43,217,829
| ###
| ###
| ### |
2019-Nov-18 Mon
| 25.5
| ###
| ###
| 26.43
|
|
| 93.4
| 93.4
| 1.9 |
2019-Nov-15 Fri
| 23.5
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2019-Nov-14 Thu
| 22.7
| 23.57
| 22.7
| ###
| 2,047,548
| 47,370,022
| 79.7
| 79.7
| 0.0 |
2019-Nov-13 Wed
| 21.79
| 22.885
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| 21.24
| 21.4
|
|
| 19.0
| 19.0
| 1.5 |
2019-Nov-11 Mon
| 20.85
| 21.88
| 20.84
| 21.74
| 1,196,976
| ###
| 93.0
| 93.0
| 1.6 |
2019-Nov-08 Fri
| 20.25
| 20.78
| 19.84
| 20.7
| 1,378,687
| ###
| ###
| ###
| 1.5 |
2019-Nov-07 Thu
| 19.89
| ###
| 19.43
| ###
| 2,305,475
| 22,397,689
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| 21.51
| ###
| 19.72
| ###
| 1,501,643
| ###
| 3.0
| 3.0
| 0.0 |
2019-Nov-05 Tue
| ###
| 21.86
| 21.2
| ###
| 510,249
| ###
| 85.7
| 85.7
| 0.0 |
2019-Nov-04 Mon
| 21.2
| 21.45
| 21.2
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2019-Nov-01 Fri
| 21.7
| 21.86
| ###
| ###
| 807,652
| ###
| 10.5
| 10.5
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| ###
| 21.87
|
|
| ###
| ###
| 1.6 |
2019-Oct-30 Wed
| ###
| 21.985
| 21.47
| 21.87
|
|
| ###
| ###
| 1.6 |
2019-Oct-29 Tue
| 22.2
| ###
| 21.84
| ###
| 786,272
| ###
| 30.8
| 30.8
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| 21.43
| 21.88
|
|
| 31.6
| 31.6
| 1.6 |
2019-Oct-25 Fri
| 21.51
| ###
| 21.45
| 21.52
| 669,471
| 7,180,076
| 69.8
| 69.8
| 1.5 |
2019-Oct-24 Thu
| 21.84
| ###
| 21.375
| 21.47
|
|
| ###
| ###
| ### |
2019-Oct-23 Wed
| 21.2
| 21.71
| 20.5
| ###
| 1,122,826
| 23,697,242
| 88.6
| 88.6
| 0.0 |
2019-Oct-22 Tue
| ###
| 22.42
| 21.24
| 21.26
|
|
| ###
| ###
| 1.5 |
2019-Oct-21 Mon
| 22.74
| 22.81
| 21.78
| 22
| 1,002,378
| ###
| 12.2
| 12.2
| ### |
2019-Oct-18 Fri
| 22.7
| ###
| 22.53
| ###
| 1,574,770
| 17,739,784
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| 23.28
| 22.56
| 22.7
| 924,684
| 21,193,757
| ###
| ###
| ### |
2019-Oct-16 Wed
| 22.72
| ###
| 22.47
| 22.85
| 857,754
| ###
| 70.5
| 70.5
| 1.6 |
2019-Oct-15 Tue
| 22.59
| ###
| 21.88
| 22.46
| 836,454
| ###
| ###
| ###
| 1.6 |
2019-Oct-14 Mon
| ###
| 22.7
| 21.8
| 22.59
| 866,970
| 19,290,082
| 91.0
| 91.0
| ### |
2019-Oct-11 Fri
| 21.53
| ###
| ###
| 21.49
|
|
| ###
| ###
| ### |
2019-Oct-10 Thu
| 21.5
| 21.77
| 21.2
| 21.25
| 634,441
| ###
| ###
| ###
| 1.5 |
2019-Oct-09 Wed
| ###
| 21.74
| 21
| ###
| 807,448
| ###
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| ###
| 22.23
| 21.58
| 21.79
| 809,247
| 17,726,555
| 28.5
| 28.5
| ### |
2019-Oct-07 Mon
| 21.5
| 21.745
| ###
| ###
| 464,924
| 5,054,886
| 77.1
| 77.1
| 0.0 |
2019-Oct-04 Fri
| 20.8
| ###
| 20.75
| 21.2
|
|
| 84.6
| 84.6
| 1.5 |
2019-Oct-03 Thu
| 20.88
| ###
| ###
| 20.56
| 1,007,355
| 0
| ###
| ###
| 1.5 |
2019-Oct-02 Wed
| ###
| ###
| 21.2
| 21.23
| 665,124
| ###
| 38.2
| 38.2
| ### |
2019-Oct-01 Tue
| 21.24
| 21.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| 21.77
| ###
| ###
| 673,682
| 7,333,028
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| ###
| 21.72
|
|
| ###
| ###
| ### |
2019-Sep-26 Thu
| ###
| 21.83
| ###
| 21.28
|
|
| ###
| ###
| 1.5 |
2019-Sep-25 Wed
| ###
| 21.55
| 20.8
| ###
| 830,942
| ###
| 30.4
| 30.4
| 0.0 |
2019-Sep-24 Tue
| 22
| ###
| 21.52
| 21.56
| 810,221
| 8,717,977
| 18.3
| 18.3
| 1.5 |
2019-Sep-23 Mon
| ###
| ###
| 21.72
| 22
|
|
| 32.6
| 32.6
| ### |
2019-Sep-20 Fri
| ###
| 22.72
| 21.87
| ###
| 1,098,644
| ###
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| 21.88
| 22.57
| 21.75
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| 21.48
| 21.57
| 1,924,426
| ###
| ###
| ###
| ### |
2019-Sep-17 Tue
| 20.81
| 21.55
| ###
| ###
| 1,663,879
| ###
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| 21.56
| 21.75
| 20.85
| 21
| 2,162,553
| 46,062,378
| 15.1
| 15.1
| 1.5 |
2019-Sep-13 Fri
| 22.78
| ###
| 21.58
| 21.84
|
|
| ###
| ###
| 1.6 |
2019-Sep-12 Thu
| ###
| ###
| 22.58
| 22.75
| 1,481,685
| 16,728,223
| ###
| ###
| 1.6 |
2019-Sep-11 Wed
| ###
| ###
| ###
| ###
| 2,205,026
| 0
| 7.1
| 7.1
| 0.0 |
2019-Sep-10 Tue
| 25.78
| 25.825
| ###
| ###
| 1,676,641
| 21,649,626
| 6.5
| 6.5
| 0.0 |
2019-Sep-09 Mon
| ###
| 26.55
| 25.52
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2019-Sep-06 Fri
| ###
| 26.86
| 25.625
| ###
| 1,970,783
| 51,718,272
| 75.3
| 75.3
| 0.0 |
2019-Sep-05 Thu
| 25.85
| ###
| 25.41
| 25.47
|
|
| 18.9
| 18.9
| ### |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
| 1,486,657
| 0
| 82.1
| 82.1
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| ###
| ###
| 2,573,681
| 0
| 11.0
| 11.0
| 0.0 |
2019-Aug-30 Fri
| 25.5
| ###
| 24.85
| ###
| 2,376,975
| ###
| 79.4
| 79.4
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| 23.85
| 24.27
|
|
| ###
| ###
| ### |
2019-Aug-28 Wed
| 24.82
| 27.43
| 24.5
| ###
| 2,067,281
| 53,676,951
| 97.9
| 97.9
| 0.0 |
2019-Aug-27 Tue
| ###
| 24.72
| 23.8
| 24.71
|
|
| 85.9
| 85.9
| ### |
2019-Aug-26 Mon
| 23.44
| ###
| ###
| 23.81
|
|
| 82.7
| 82.7
| ### |
2019-Aug-23 Fri
| 24.5
| 24.78
| ###
| 24.45
|
|
| 32.2
| 32.2
| ### |
2019-Aug-22 Thu
| ###
| ###
| 24.51
| ###
| 527,351
| 6,462,686
| 22.3
| 22.3
| 0.0 |
2019-Aug-21 Wed
| 24.27
| ###
| 23.76
| 24.51
|
|
| 81.0
| 81.0
| ### |
2019-Aug-20 Tue
| ###
| ###
| 24
| 24.48
| 1,075,450
| ###
| ###
| ###
| 1.7 |
2019-Aug-19 Mon
| 23.23
| 24.57
| 23.22
| 24.52
|
|
| 95.0
| 95.0
| ### |
2019-Aug-16 Fri
| ###
| ###
| 22.79
| ###
| 1,481,179
| ###
| 14.5
| 14.5
| 0.0 |
2019-Aug-15 Thu
| 24.41
| ###
| ###
| ###
| 1,471,187
| 0
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 26.2
| 26.48
| ###
| ###
| 733,674
| 9,713,843
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| 24.88
| 25.57
| 516,241
| ###
| 87.8
| 87.8
| ### |
2019-Aug-12 Mon
| ###
| 25.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| 26.43
| ###
| 25.43
|
|
| ###
| ###
| ### |
2019-Aug-08 Thu
| 25
| 25.48
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2019-Aug-07 Wed
| 26.49
| ###
| ###
| ###
| 1,169,425
| 0
| 5.4
| 5.4
| 0.0 |
2019-Aug-06 Tue
| 24.5
| 26
| 23.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| ###
| 30.26
| 26.24
| 26.87
|
|
| 3.3
| 3.3
| ### |
2019-Aug-02 Fri
| 30.21
| 30.47
| 29.88
| ###
| 639,759
| 19,304,727
| 32.9
| 32.9
| 0.0 |
2019-Aug-01 Thu
| 30.7
| 30.75
| ###
| ###
| 598,659
| 9,204,382
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| ###
| 31.275
| ###
| 30.71
| 378,220
| ###
| 74.1
| 74.1
| ### |
2019-Jul-30 Tue
| 31.8
| ###
| 30.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| 30.57
| 31.51
| 30.57
| 31.42
| 489,059
| ###
| 88.4
| 88.4
| 2.2 |
2019-Jul-26 Fri
| 30.84
| 30.85
| 29.7
| ###
| 599,085
| ###
| 22.0
| 22.0
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| 30.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| 30.5
| 30.59
| 29.89
| 30.28
|
|
| ###
| ###
| 2.2 |
2019-Jul-23 Tue
| 29.75
| 30.87
| 29.7
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-22 Mon
| 30.2
| ###
| 29.73
| 29.8
|
|
| 20.6
| 20.6
| 2.1 |
2019-Jul-19 Fri
| 29.88
| ###
| 29.25
| ###
| 586,326
| ###
| 70.3
| 70.3
| 0.0 |
2019-Jul-18 Thu
| 29.2
| ###
| ###
| ###
| 541,281
| 0
| 88.1
| 88.1
| 0.0 |
2019-Jul-17 Wed
| 29.4
| 29.5
| 28.8
| ###
| 470,928
| 13,727,551
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| 29.45
| 29.5
|
|
| 29.4
| 29.4
| 2.1 |
2019-Jul-15 Mon
| 30.52
| 30.73
| 29.41
| 29.45
| 545,372
| ###
| ###
| ###
| ### |
2019-Jul-12 Fri
| 30.74
| ###
| ###
| 30.48
| 1,107,720
| 0
| 23.5
| 23.5
| 2.2 |
2019-Jul-11 Thu
| 29.48
| 30.53
| 29.46
| 30.45
|
|
| 89.0
| 89.0
| 2.2 |
2019-Jul-10 Wed
| 28.7
| 29.55
| ###
| 29.44
|
|
| ###
| ###
| 2.1 |
2019-Jul-09 Tue
| ###
| ###
| 28.42
| 28.52
| 375,974
| ###
| ###
| ###
| 2.0 |
|