End of day Prices (full format), 600 Days for (BAL) BELLAMY^S AUSTRALIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.195 |
2019-Dec-24 Tue
| 13.23
| 13.23
| 13.23
| 13.23
| 0
|
|
|
| 0.9 |
2019-Dec-23 Mon
| 13.23
| 13.23
| 13.23
| 13.23
| 0
|
|
|
| 0.9 |
2019-Dec-20 Fri
| 13.23
| 13.23
| 13.23
| 13.23
| 0
|
|
|
| 0.9 |
2019-Dec-19 Thu
| 13.23
| 13.23
| 13.23
| 13.23
| 0
|
|
|
| 0.9 |
2019-Dec-16 Mon
| 13.23
| 13.23
| 13.23
| 13.23
| 0
|
|
|
| 0.9 |
2019-Dec-13 Fri
| 13.23
| 13.23
| 13.23
| 13.23
| 0
|
|
|
| 0.9 |
2019-Dec-12 Thu
| 13.23
| 13.23
| 13.23
| 13.23
| 0
|
|
|
| 0.9 |
2019-Dec-11 Wed
| 13.23
| 13.23
| 13.23
| 13.23
| 0
|
|
|
| 0.9 |
2019-Dec-10 Tue
| 13.24
| 13.25
| 13.23
| 13.23
| 1,331,329
| ###
| 40.7
| 40.7
| 0.9 |
2019-Dec-09 Mon
| 13.23
| 13.25
| 13.22
| 13.23
|
|
| ###
| ###
| 0.9 |
2019-Dec-06 Fri
| 13.22
| 13.25
| 13.22
| 13.22
| 917,856
| 12,147,824
| ###
| ###
| 0.9 |
2019-Dec-05 Thu
| ###
| 13.27
| ###
| 13.22
| 1,382,456
| ###
| ###
| ###
| 0.9 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
| 1,308,053
| 0
| 40.3
| 40.3
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
| 1,154,145
| 0
| 47.6
| 47.6
| 0.0 |
2019-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| ###
| ###
| 445,075
| 0
| 38.4
| 38.4
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
| 1,641,059
| 0
| 33.9
| 33.9
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2019-Nov-26 Tue
| ###
| 13.21
| ###
| ###
| 795,872
| ###
| 34.4
| 34.4
| 0.0 |
2019-Nov-25 Mon
| ###
| 13.21
| ###
| ###
| 434,459
| ###
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| ###
| 13.2
| ###
| ###
| 665,381
| ###
| 33.8
| 33.8
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
| 1,027,652
| 0
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| 13.2
| 13.2
| ###
| ###
| 9,308,673
| 61,437,241
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| ###
| 13.22
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2019-Nov-14 Thu
| ###
| ###
| 12.89
| ###
| 735,922
| ###
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| 12.87
| 12.87
| 682,944
| 4,394,744
| 34.8
| 34.8
| ### |
2019-Nov-12 Tue
| ###
| ###
| 12.86
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| 12.85
| 12.88
|
|
| 34.2
| 34.2
| ### |
2019-Nov-08 Fri
| ###
| ###
| 12.89
| ###
| 331,149
| 2,134,255
| 71.3
| 71.3
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| 12.86
| ###
| 598,971
| 3,851,383
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| ###
| ###
| 563,924
| 0
| 77.6
| 77.6
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2019-Nov-01 Fri
| 12.83
| ###
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| 12.82
| ###
| 12.77
| 12.83
|
|
| ###
| ###
| ### |
2019-Oct-30 Wed
| 12.8
| ###
| 12.72
| 12.75
| 910,724
| ###
| 37.2
| 37.2
| ### |
2019-Oct-29 Tue
| 12.85
| ###
| 12.81
| 12.81
|
|
| 38.0
| 38.0
| ### |
2019-Oct-28 Mon
| 12.84
| ###
| 12.84
| 12.85
|
|
| ###
| ###
| 0.9 |
2019-Oct-25 Fri
| 12.86
| 12.87
| 12.84
| 12.85
|
|
| ###
| ###
| 0.9 |
2019-Oct-24 Thu
| 12.85
| 12.89
| 12.82
| 12.85
|
|
| 73.7
| 73.7
| 0.9 |
2019-Oct-23 Wed
| 12.85
| ###
| 12.82
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2019-Oct-22 Tue
| 12.86
| ###
| 12.84
| 12.89
|
|
| 70.9
| 70.9
| ### |
2019-Oct-21 Mon
| 12.86
| ###
| 12.8
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2019-Oct-18 Fri
| 12.85
| ###
| 12.84
| ###
| 522,143
| 3,352,158
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| 12.86
| ###
| 12.83
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2019-Oct-16 Wed
| 12.85
| ###
| 12.81
| 12.86
| 1,553,948
| ###
| 63.8
| 63.8
| 0.9 |
2019-Oct-15 Tue
| 12.86
| ###
| 12.85
| 12.85
|
|
| ###
| ###
| 0.9 |
2019-Oct-14 Mon
| 12.89
| ###
| 12.86
| 12.86
|
|
| 35.3
| 35.3
| 0.9 |
2019-Oct-11 Fri
| ###
| ###
| 12.88
| 12.88
| 7,520,053
| 48,429,141
| ###
| ###
| ### |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
| 2,668,871
| 0
| 30.7
| 30.7
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
| 564,553
| 0
| 74.6
| 74.6
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
| 1,144,051
| 0
| 71.3
| 71.3
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
| 315,458
| 0
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| ###
| ###
| 729,589
| 0
| 68.7
| 68.7
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| 12.89
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| 12.88
| ###
| 499,876
| ###
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| 12.89
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| 12.88
| ###
| 2,011,558
| ###
| 78.8
| 78.8
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| 12.87
| ###
| 785,948
| 5,057,575
| 30.8
| 30.8
| 0.0 |
2019-Sep-26 Thu
| 12.89
| ###
| 12.87
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2019-Sep-25 Wed
| 12.89
| ###
| 12.87
| ###
| 1,490,759
| ###
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| 12.87
| ###
| 12.87
| 12.89
|
|
| 71.6
| 71.6
| ### |
2019-Sep-23 Mon
| 12.86
| ###
| 12.86
| 12.87
| 1,488,553
| ###
| 68.9
| 68.9
| ### |
2019-Sep-20 Fri
| 12.86
| ###
| 12.81
| 12.86
| 1,344,477
| 8,611,375
| 69.0
| 69.0
| 0.9 |
2019-Sep-19 Thu
| 12.86
| ###
| 12.85
| 12.88
|
|
| 69.0
| 69.0
| ### |
2019-Sep-18 Wed
| ###
| ###
| 12.85
| ###
| 7,743,388
| ###
| 35.9
| 35.9
| 0.0 |
2019-Sep-17 Tue
| 12.81
| ###
| 12.7
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| 12.4
| ###
| ###
| 12.89
|
|
| ###
| ###
| ### |
2019-Sep-13 Fri
| 8.24
| 8.41
| 8.24
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| 8.45
| 8.49
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2019-Sep-11 Wed
| ###
| 8.46
| ###
| ###
| 549,222
| ###
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| 8.23
| ###
| 975,382
| ###
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| 8.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| ###
| 8.77
| 687,941
| 0
| ###
| ###
| ### |
2019-Sep-05 Thu
| 8.27
| ###
| 8.25
| 8.57
| 880,782
| 3,633,225
| ###
| ###
| 0.6 |
2019-Sep-04 Wed
| ###
| 8.28
| ###
| 8.26
| 908,984
| ###
| ###
| ###
| 0.6 |
2019-Sep-03 Tue
| 7.8
| 8.2
| 7.8
| 8.2
| 1,246,644
| 9,973,152
| 93.6
| 93.6
| 0.6 |
2019-Sep-02 Mon
| 7.5
| 7.87
| 7.42
| 7.77
| 1,186,159
| 9,068,185
| ###
| ###
| 0.6 |
2019-Aug-30 Fri
| 7.76
| 7.78
| 7.44
| 7.5
|
|
| 12.3
| 12.3
| 0.5 |
2019-Aug-29 Thu
| 7.76
| ###
| 7.41
| 7.54
| 2,221,652
| 8,231,220
| ###
| ###
| 0.5 |
2019-Aug-28 Wed
| ###
| ###
| 6.88
| ###
| 4,425,777
| 15,224,672
| 97.9
| 97.9
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| 7.87
| 7.89
|
|
| 18.4
| 18.4
| ### |
2019-Aug-23 Fri
| 8.24
| ###
| ###
| ###
| 695,423
| 0
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| 8.47
| 8.48
| 8.21
| 8.22
| 608,984
| 5,081,971
| ###
| ###
| 0.6 |
2019-Aug-21 Wed
| 8.5
| 8.54
| 8.24
| ###
| 982,723
| 8,245,045
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| 8.7
| ###
| 8.56
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2019-Aug-19 Mon
| ###
| 8.79
| 8.53
| 8.57
| 811,171
| 7,024,740
| ###
| ###
| 0.6 |
2019-Aug-16 Fri
| 8.74
| 8.79
| 8.54
| 8.56
|
|
| 18.5
| 18.5
| ### |
2019-Aug-15 Thu
| ###
| ###
| ###
| 8.73
|
|
| ###
| ###
| ### |
2019-Aug-14 Wed
| 9.4
| 9.4
| ###
| 9.27
|
|
| 20.9
| 20.9
| 0.7 |
2019-Aug-13 Tue
| ###
| 9.27
| ###
| ###
| 527,654
| 2,445,676
| 71.9
| 71.9
| 0.0 |
2019-Aug-12 Mon
| ###
| 9.375
| 9.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| 9.2
| ###
| ###
| 9.29
| 816,442
| 0
| 74.2
| 74.2
| ### |
2019-Aug-08 Thu
| ###
| 9.29
| ###
| ###
|
|
| 58.8
| 58.8
| 0.0 |
2019-Aug-07 Wed
| ###
| 9.4
| ###
| ###
| 829,176
| 3,897,127
| 28.0
| 28.0
| 0.0 |
2019-Aug-06 Tue
| ###
| ###
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| ###
| 9.73
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2019-Aug-02 Fri
| ###
| 10.22
| 9.74
| 9.79
|
|
| ###
| ###
| ### |
2019-Aug-01 Thu
| ###
| ###
| ###
| 10.29
|
|
| ###
| ###
| ### |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
| 870,655
| 0
| 21.7
| 21.7
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2019-Jul-29 Mon
| 10.28
| 10.4
| 10.25
| 10.29
| 654,582
| 6,758,559
| ###
| ###
| ### |
2019-Jul-26 Fri
| ###
| 10.27
| ###
| 10.23
| 824,082
| ###
| 83.8
| 83.8
| ### |
2019-Jul-25 Thu
| ###
| ###
| ###
| 10.2
| 1,466,240
| 0
| ###
| ###
| 0.7 |
2019-Jul-24 Wed
| ###
| ###
| 9.87
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2019-Jul-23 Tue
| 9.4
| ###
| 9.4
| 9.86
|
|
| 93.1
| 93.1
| 0.7 |
2019-Jul-22 Mon
| ###
| 9.43
| ###
| 9.4
|
|
| 88.3
| 88.3
| ### |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
| 699,944
| 0
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| 8.88
| ###
| 8.79
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2019-Jul-17 Wed
| ###
| 9
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| 9.125
| 8.89
| ###
| 840,781
| ###
| 22.8
| 22.8
| 0.0 |
2019-Jul-15 Mon
| 8.84
| ###
| 8.84
| ###
| 1,339,345
| ###
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| 8.79
| 8.83
| ###
| 8.79
| 892,652
| 3,941,058
| ###
| ###
| 0.6 |
2019-Jul-11 Thu
| 8.7
| ###
| ###
| 8.7
|
|
| 62.7
| 62.7
| ### |
2019-Jul-10 Wed
| 8.4
| ###
| 8.4
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2019-Jul-09 Tue
| 8.53
| 8.57
| ###
| 8.44
|
|
| 26.1
| 26.1
| 0.6 |
2019-Jul-08 Mon
| ###
| ###
| ###
| 8.51
| 849,446
| 0
| 88.1
| 88.1
| 0.6 |
2019-Jul-05 Fri
| ###
| 8.44
| 8.325
| ###
| 428,249
| ###
| 27.7
| 27.7
| 0.0 |
2019-Jul-04 Thu
| 8.42
| 8.52
| 8.345
| 8.43
| 806,020
| ###
| 64.9
| 64.9
| 0.6 |
2019-Jul-03 Wed
| 8.44
| 8.5
| ###
| 8.42
|
|
| 30.5
| 30.5
| ### |
2019-Jul-02 Tue
| 8.47
| ###
| 8.47
| 8.5
|
|
| 70.8
| 70.8
| 0.6 |
2019-Jul-01 Mon
| 8.43
| ###
| ###
| 8.44
| 1,221,872
| 0
| ###
| ###
| 0.6 |
2019-Jun-28 Fri
| ###
| 8.53
| 7.975
| ###
| 2,072,857
| 17,106,252
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| 7.58
| ###
| 7.58
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| 7.52
| 7.58
|
|
| 8.8
| 8.8
| ### |
2019-Jun-25 Tue
| 7.8
| ###
| 7.8
| ###
| 1,201,427
| ###
| 86.6
| 86.6
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| 7.76
| 7.79
| 758,389
| 2,942,549
| ###
| ###
| ### |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| 7.875
| 8
|
|
| ###
| ###
| ### |
2019-Jun-19 Wed
| ###
| ###
| ###
| 8
|
|
| 76.1
| 76.1
| ### |
2019-Jun-18 Tue
| 7.82
| ###
| 7.82
| ###
| 940,859
| 3,678,758
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| ###
| ###
| 7.75
| 7.86
| 1,361,242
| ###
| ###
| ###
| ### |
2019-Jun-14 Fri
| ###
| ###
| 7.87
| 8
| 648,482
| 2,551,776
| ###
| ###
| ### |
2019-Jun-13 Thu
| ###
| ###
| 7.89
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
| 972,525
| 0
| 81.2
| 81.2
| 0.0 |
2019-Jun-11 Tue
| 7.83
| ###
| 7.79
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2019-Jun-07 Fri
| 7.77
| ###
| 7.74
| 7.8
| 971,549
| ###
| 70.5
| 70.5
| 0.6 |
2019-Jun-06 Thu
| 7.75
| 7.85
| 7.7
| 7.74
| 1,151,053
| ###
| 34.4
| 34.4
| 0.6 |
2019-Jun-05 Wed
| ###
| ###
| 7.73
| 7.75
|
|
| 11.5
| 11.5
| ### |
2019-Jun-04 Tue
| ###
| ###
| 7.82
| 7.85
|
|
| 13.7
| 13.7
| ### |
2019-Jun-03 Mon
| 8.51
| 8.56
| 8.22
| 8.29
| 1,337,677
| ###
| ###
| ###
| 0.6 |
2019-May-31 Fri
| 8.7
| 8.75
| 8.5
| 8.56
|
|
| 20.0
| 20.0
| ### |
2019-May-30 Thu
| ###
| ###
| ###
| ###
| 1,408,454
| 0
| 14.7
| 14.7
| 0.0 |
2019-May-29 Wed
| ###
| 9.2
| 8.985
| 9
|
|
| 27.7
| 27.7
| 0.6 |
2019-May-28 Tue
| ###
| 9.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| 9.185
| ###
| ###
| 597,887
| ###
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-23 Thu
| 9.27
| 9.29
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2019-May-22 Wed
| 9.5
| 9.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-21 Tue
| 9.46
| 9.5
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2019-May-20 Mon
| 9.85
| 9.86
| 9.46
| 9.5
| 1,049,885
| 10,141,889
| 11.4
| 11.4
| 0.7 |
2019-May-17 Fri
| 9.89
| ###
| ###
| ###
| 1,325,975
| 0
| ###
| ###
| 0.0 |
2019-May-16 Thu
| ###
| 9.89
| 9.53
| 9.82
|
|
| 86.2
| 86.2
| ### |
2019-May-15 Wed
| 9.5
| 9.59
| 9.375
| 9.47
|
|
| ###
| ###
| ### |
2019-May-14 Tue
| ###
| 9.555
| ###
| 9.41
| 929,285
| 4,439,659
| 90.3
| 90.3
| 0.7 |
2019-May-13 Mon
| 9.47
| 9.53
| 9.28
| 9.28
| 784,740
| 7,380,479
| ###
| ###
| 0.7 |
2019-May-10 Fri
| 9.72
| 9.85
| 9.45
| 9.48
|
|
| 12.8
| 12.8
| 0.7 |
2019-May-09 Thu
| ###
| ###
| ###
| 9.72
|
|
| 13.8
| 13.8
| 0.7 |
2019-May-08 Wed
| 9.78
| ###
| ###
| 9.8
| 624,570
| 0
| ###
| ###
| 0.7 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2019-May-06 Mon
| 10.44
| 10.48
| ###
| 9.72
| 3,154,341
| 16,528,746
| 5.2
| 5.2
| 0.7 |
2019-May-03 Fri
| 10.52
| 10.87
| ###
| 10.45
| 1,783,642
| ###
| 27.6
| 27.6
| ### |
2019-May-02 Thu
| 10.8
| 10.81
| 10.5
| 10.55
| 872,224
| 9,293,546
| ###
| ###
| ### |
2019-May-01 Wed
| 10.79
| ###
| ###
| 10.82
| 988,074
| 0
| 72.2
| 72.2
| 0.8 |
2019-Apr-30 Tue
| 11.2
| 11.22
| 10.76
| 10.78
|
|
| 11.6
| 11.6
| 0.8 |
2019-Apr-29 Mon
| ###
| ###
| 10.875
| ###
| 1,791,624
| 9,741,955
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| 11.24
| 11.45
| 10.55
| ###
| 3,408,227
| ###
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| 99.0
| 99.0
| 0.0 |
2019-Apr-23 Tue
| 9.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| 9.56
| 9.56
| ###
| 9.41
|
|
| 20.0
| 20.0
| 0.7 |
2019-Apr-17 Wed
| 9.7
| 9.84
| 9.4
| 9.42
|
|
| 12.7
| 12.7
| 0.7 |
2019-Apr-16 Tue
| ###
| 9.87
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2019-Apr-15 Mon
| 9.85
| 9.85
| 9.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| 10.28
| ###
| 9.87
|
|
| 12.2
| 12.2
| ### |
2019-Apr-11 Thu
| ###
| 10.4
| ###
| ###
| 1,221,140
| 6,349,928
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| 10.43
| 10.25
| 10.28
|
|
| ###
| ###
| 0.7 |
2019-Apr-09 Tue
| 10.54
| ###
| ###
| ###
| 1,104,043
| 0
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| 10.4
| 10.42
| 1,390,547
| 7,230,844
| ###
| ###
| 0.7 |
2019-Apr-05 Fri
| ###
| ###
| 10.82
| 10.85
| 911,489
| 4,931,155
| 19.1
| 19.1
| 0.8 |
2019-Apr-04 Thu
| ###
| 11.24
| 10.88
| ###
| 1,574,721
| ###
| 76.5
| 76.5
| 0.0 |
2019-Apr-03 Wed
| ###
| 11.25
| 10.85
| 10.88
| 2,024,455
| 22,370,227
| ###
| ###
| 0.8 |
2019-Apr-02 Tue
| 11.72
| ###
| ###
| 11.26
|
|
| ###
| ###
| 0.8 |
2019-Apr-01 Mon
| ###
| 11.84
| ###
| 11.5
|
|
| ###
| ###
| ### |
2019-Mar-29 Fri
| ###
| 11.23
| ###
| ###
| 829,685
| 4,658,681
| 71.0
| 71.0
| 0.0 |
2019-Mar-28 Thu
| ###
| 11.25
| 10.86
| ###
| 1,438,847
| 15,906,453
| 62.0
| 62.0
| 0.0 |
2019-Mar-27 Wed
| 10.74
| 11.21
| 10.74
| 11.2
|
|
| ###
| ###
| 0.8 |
2019-Mar-26 Tue
| 10.8
| 10.84
| ###
| 10.81
| 687,756
| ###
| ###
| ###
| 0.8 |
2019-Mar-25 Mon
| 10.88
| ###
| 10.76
| 10.8
| 1,020,983
| 5,492,888
| 35.6
| 35.6
| ### |
2019-Mar-22 Fri
| ###
| ###
| 10.88
| ###
| 1,860,387
| ###
| 81.1
| 81.1
| 0.0 |
2019-Mar-21 Thu
| ###
| ###
| 10.72
| 10.77
|
|
| 18.1
| 18.1
| ### |
2019-Mar-20 Wed
| ###
| ###
| ###
| ###
| 1,625,025
| 0
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| 11.25
| ###
| ###
| 1,198,945
| ###
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| ###
| 11.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| 10.78
| 11.59
| 10.56
| 11.2
|
|
| ###
| ###
| 0.8 |
2019-Mar-14 Thu
| ###
| 10.76
| 9.82
| 10.76
| 3,339,884
| ###
| ###
| ###
| 0.8 |
2019-Mar-13 Wed
| ###
| ###
| 9.89
| ###
| 2,119,879
| ###
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| 10.51
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2019-Mar-11 Mon
| 10.29
| 10.5
| 10.21
| 10.43
|
|
| ###
| ###
| 0.7 |
2019-Mar-08 Fri
| 10.4
| 10.77
| ###
| ###
| 1,710,079
| 9,208,775
| 32.5
| 32.5
| 0.0 |
2019-Mar-07 Thu
| ###
| 10.75
| 10.2
| 10.52
|
|
| ###
| ###
| ### |
2019-Mar-06 Wed
| ###
| ###
| ###
| 10.44
| 6,113,187
| 0
| ###
| ###
| 0.7 |
2019-Mar-05 Tue
| 9.89
| ###
| 9.46
| ###
| 3,261,341
| 15,426,142
| 78.8
| 78.8
| 0.0 |
2019-Mar-04 Mon
| ###
| ###
| ###
| 9.89
|
|
| ###
| ###
| ### |
2019-Mar-01 Fri
| ###
| ###
| ###
| 8.83
| 3,968,977
| 0
| 96.5
| 96.5
| ### |
2019-Feb-28 Thu
| ###
| ###
| 7.83
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2019-Feb-27 Wed
| 7.27
| ###
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| ###
| ###
| 2,371,128
| 0
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| ###
| 8.28
| ###
| ###
| 1,945,174
| 8,053,020
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2019-Feb-21 Thu
| 8.2
| 8.26
| 7.89
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| ###
| 8.2
| 1,757,985
| 0
| ###
| ###
| 0.6 |
2019-Feb-19 Tue
| 8.57
| 8.57
| 8.29
| ###
| 1,632,382
| 13,760,980
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| ###
| 8.81
| ###
| 8.7
|
|
| 77.6
| 77.6
| ### |
2019-Feb-15 Fri
| 8.77
| 8.82
| 8.56
| 8.57
| 1,254,944
| ###
| ###
| ###
| 0.6 |
2019-Feb-14 Thu
| ###
| 9.22
| 8.7
| 8.78
| 2,150,620
| 19,269,555
| 6.1
| 6.1
| 0.6 |
2019-Feb-11 Mon
| ###
| ###
| ###
| ###
| 956,648
| 0
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| 9.28
| 9.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| 8.7
| ###
| ###
| ###
| 2,159,123
| 0
| 93.5
| 93.5
| 0.0 |
2019-Feb-05 Tue
| 8.4
| 8.77
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2019-Feb-04 Mon
| 8.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| 8.76
| ###
| 8.41
| 8.5
|
|
| ###
| ###
| 0.6 |
2019-Jan-31 Thu
| 8.56
| 8.82
| 8.52
| 8.7
|
|
| 82.6
| 82.6
| ### |
2019-Jan-30 Wed
| 7.77
| ###
| ###
| ###
| 2,358,070
| 0
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| 7.78
| 7.84
| 7.57
| ###
| 920,275
| ###
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| 7.8
| ###
| ###
| 7.76
|
|
| ###
| ###
| 0.6 |
2019-Jan-17 Thu
| ###
| 7.55
| 7.28
| 7.51
| 1,655,644
| ###
| 89.9
| 89.9
| ### |
2019-Jan-11 Fri
| ###
| ###
| 7.24
| 7.24
| 1,935,640
| ###
| 20.2
| 20.2
| 0.5 |
2019-Jan-10 Thu
| 7.46
| 7.5
| 7.25
| ###
| 1,653,722
| ###
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| 7.5
| ###
| ###
| 7.47
| 1,326,988
| 0
| ###
| ###
| ### |
2019-Jan-04 Fri
| 7.25
| 7.27
| ###
| 7.2
| 1,416,828
| ###
| 28.0
| 28.0
| 0.5 |
2019-Jan-03 Thu
| ###
| 7.7
| 7.26
| 7.28
|
|
| ###
| ###
| 0.5 |
2019-Jan-02 Wed
| ###
| 7.73
| ###
| 7.59
| 1,792,828
| 6,929,280
| ###
| ###
| 0.5 |
2018-Dec-28 Fri
| ###
| 7.445
| 7.24
| ###
| 874,650
| ###
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2018-Dec-21 Fri
| ###
| 7.41
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2018-Dec-20 Thu
| 7.55
| 7.56
| ###
| ###
| 1,713,988
| 6,478,874
| 17.7
| 17.7
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| 7.51
| 7.56
|
|
| ###
| ###
| 0.5 |
2018-Dec-14 Fri
| ###
| 7.75
| 7.42
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2018-Dec-13 Thu
| 7.78
| 7.83
| 7.55
| 7.77
|
|
| ###
| ###
| 0.6 |
2018-Dec-12 Wed
| 7.47
| 7.79
| 7.44
| 7.77
|
|
| ###
| ###
| 0.6 |
2018-Dec-11 Tue
| 7.48
| ###
| ###
| 7.56
| 956,746
| 0
| ###
| ###
| 0.5 |
2018-Dec-10 Mon
| 7.5
| 7.55
| ###
| ###
| 1,325,228
| ###
| 31.7
| 31.7
| 0.0 |
2018-Dec-07 Fri
| 7.55
| 7.73
| 7.48
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2018-Dec-06 Thu
| 7.76
| ###
| 7.45
| 7.51
|
|
| 16.2
| 16.2
| ### |
2018-Dec-05 Wed
| 7.8
| 7.86
| ###
| 7.7
| 2,026,241
| 7,963,127
| ###
| ###
| 0.6 |
2018-Dec-04 Tue
| ###
| 8.2
| 7.84
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2018-Dec-03 Mon
| 7.54
| 8.25
| 7.5
| 8.2
| 3,871,387
| 30,487,172
| 97.6
| 97.6
| 0.6 |
2018-Nov-30 Fri
| ###
| 7.43
| ###
| ###
| 2,478,341
| ###
| 72.4
| 72.4
| 0.0 |
2018-Nov-29 Thu
| 7.85
| ###
| 7.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-14 Wed
| ###
| 8
| 7.55
| 7.59
| 1,218,981
| 9,477,577
| 13.6
| 13.6
| 0.5 |
2018-Nov-13 Tue
| 7.86
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2018-Nov-12 Mon
| 7.89
| ###
| 7.84
| ###
| 858,254
| 3,364,355
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| 8.2
| ###
| 7.79
| ###
| 1,574,457
| ###
| 11.2
| 11.2
| 0.0 |
2018-Nov-08 Thu
| 8.22
| 8.56
| ###
| ###
| 2,496,173
| 10,683,620
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| 8.24
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2018-Nov-06 Tue
| 7.86
| 8.29
| 7.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| 8.2
| ###
| 7.76
|
|
| 11.6
| 11.6
| 0.6 |
2018-Nov-02 Fri
| ###
| ###
| 7.76
| ###
| 1,708,584
| ###
| 65.0
| 65.0
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| 7.24
| ###
| 3,131,388
| 11,335,624
| 96.2
| 96.2
| 0.0 |
2018-Oct-31 Wed
| 7.4
| 7.5
| ###
| 7.23
| 1,269,043
| ###
| ###
| ###
| ### |
2018-Oct-30 Tue
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| 7.72
| 7.85
| 7.21
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| 7.28
| 7.5
|
|
| 26.5
| 26.5
| 0.5 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| ###
| 8.57
| ###
| 8.49
|
|
| 95.8
| 95.8
| ### |
2018-Oct-22 Mon
| 8.2
| 8.25
| ###
| ###
| 1,540,346
| 6,353,927
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2018-Oct-18 Thu
| ###
| ###
| 8.4
| 8.49
| 1,999,385
| ###
| 3.2
| 3.2
| ### |
2018-Oct-17 Wed
| 8.42
| ###
| ###
| ###
|
|
| 96.6
| 96.6
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2018-Oct-15 Mon
| ###
| 8.41
| ###
| 8
|
|
| 11.4
| 11.4
| ### |
2018-Oct-12 Fri
| ###
| 8.28
| ###
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
| 2,964,384
| 0
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| 8.53
| 8.58
| ###
| ###
| 2,482,558
| 10,650,173
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| ###
| 8.4
|
|
| 5.8
| 5.8
| ### |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
| 2,439,385
| 0
| 13.0
| 13.0
| 0.0 |
2018-Oct-05 Fri
| ###
| 9.76
| ###
| ###
| 1,938,943
| 9,462,041
| 8.9
| 8.9
| 0.0 |
2018-Oct-04 Thu
| 9.84
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2018-Oct-03 Wed
| 10.29
| 10.4
| 9.8
| 9.84
| 1,869,687
| ###
| 6.7
| 6.7
| 0.7 |
2018-Oct-02 Tue
| 10.49
| 10.58
| 10.25
| ###
| 1,329,181
| 13,843,420
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| 10.2
| 10.57
| ###
| 10.43
|
|
| 88.9
| 88.9
| 0.7 |
2018-Sep-28 Fri
| 10.56
| 10.57
| ###
| 10.23
| 2,381,470
| ###
| 8.7
| 8.7
| ### |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
| 1,893,087
| 0
| 87.0
| 87.0
| 0.0 |
2018-Sep-26 Wed
| ###
| 10.29
| 9.8
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2018-Sep-25 Tue
| 9.41
| ###
| ###
| 9.85
| 1,685,185
| 0
| ###
| ###
| ### |
2018-Sep-24 Mon
| 9.59
| ###
| ###
| 9.46
|
|
| 21.0
| 21.0
| 0.7 |
2018-Sep-21 Fri
| ###
| 9.73
| 9.445
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2018-Sep-20 Thu
| 9.52
| 9.73
| 9.5
| 9.59
|
|
| 76.4
| 76.4
| 0.7 |
2018-Sep-19 Wed
| 9.22
| ###
| ###
| 9.53
|
|
| 90.5
| 90.5
| ### |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2018-Sep-17 Mon
| 9.53
| ###
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| 9.56
| ###
| 9.52
| 1,860,921
| ###
| 84.5
| 84.5
| ### |
2018-Sep-13 Thu
| 9.51
| ###
| 9.21
| 9.25
|
|
| ###
| ###
| ### |
2018-Sep-12 Wed
| 9.81
| 9.88
| 9.4
| 9.51
|
|
| 11.5
| 11.5
| ### |
2018-Sep-11 Tue
| 9.71
| ###
| ###
| 9.74
|
|
| ###
| ###
| 0.7 |
2018-Sep-10 Mon
| 9.88
| ###
| ###
| ###
| 1,412,353
| 0
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| 9.89
| 9.89
| 9.5
| 9.77
| 2,155,826
| ###
| ###
| ###
| 0.7 |
2018-Sep-06 Thu
| 10.4
| 10.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| ###
| 10.82
| ###
| 10.5
| 1,857,075
| 10,046,775
| 26.1
| 26.1
| 0.8 |
2018-Sep-04 Tue
| 10.43
| ###
| 10.41
| ###
| 1,933,320
| ###
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| 10.27
| ###
| 2,950,153
| ###
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| 10.89
| ###
| 2,069,078
| 11,266,129
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| 12.28
| 12.57
| 11.245
| ###
| 4,282,921
| 50,998,881
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| 11.27
| ###
| ###
| ###
| 8,567,325
| 0
| 95.2
| 95.2
| 0.0 |
2018-Aug-28 Tue
| 10.5
| 11.24
| 10.29
| ###
| 4,022,146
| ###
| 95.4
| 95.4
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| ###
| 1,344,947
| 0
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| 9.7
| 9.88
| 1,815,249
| 8,803,957
| ###
| ###
| 0.7 |
2018-Aug-23 Thu
| ###
| ###
| 9.76
| ###
| 3,654,783
| 17,835,341
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| 9.59
| 10.41
| 9.5
| ###
| 3,038,480
| ###
| 96.1
| 96.1
| 0.0 |
2018-Aug-21 Tue
| ###
| 9.47
| 9.23
| 9.45
|
|
| ###
| ###
| 0.7 |
2018-Aug-20 Mon
| 9.46
| 9.5
| 9.21
| ###
| 1,528,725
| 14,301,222
| 20.5
| 20.5
| 0.0 |
2018-Aug-17 Fri
| ###
| 10.2
| ###
| ###
| 2,629,970
| 13,412,846
| 4.9
| 4.9
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| 9.71
| 2,406,981
| 0
| 97.1
| 97.1
| ### |
2018-Aug-15 Wed
| 9.21
| ###
| ###
| ###
| 2,183,770
| 0
| 27.2
| 27.2
| 0.0 |
2018-Aug-14 Tue
| 9.5
| 9.59
| ###
| 9.21
|
|
| ###
| ###
| 0.7 |
2018-Aug-13 Mon
| 9.72
| 9.86
| 9.5
| 9.5
|
|
| 22.1
| 22.1
| 0.7 |
2018-Aug-10 Fri
| 9.8
| ###
| 9.7
| 9.7
|
|
| 27.7
| 27.7
| 0.7 |
2018-Aug-09 Thu
| 10.2
| ###
| 9.74
| 9.78
| 3,384,441
| 16,482,227
| ###
| ###
| 0.7 |
2018-Aug-08 Wed
| ###
| 10.82
| 10.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| 10.53
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| 11.28
| ###
| ###
| ###
| 758,752
| 0
| 21.4
| 21.4
| 0.0 |
2018-Aug-03 Fri
| 11.23
| 11.45
| ###
| 11.28
| 690,158
| 3,951,154
| 73.8
| 73.8
| 0.8 |
2018-Aug-02 Thu
| 11.21
| ###
| ###
| ###
| 865,558
| 0
| 38.1
| 38.1
| 0.0 |
2018-Aug-01 Wed
| ###
| 11.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| 10.88
| ###
| 1,740,722
| 9,469,527
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| 11.77
| 11.77
| 11.29
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2018-Jul-27 Fri
| 11.87
| ###
| ###
| 11.77
|
|
| 23.3
| 23.3
| ### |
2018-Jul-26 Thu
| 11.57
| ###
| 11.51
| 11.87
|
|
| ###
| ###
| 0.8 |
2018-Jul-25 Wed
| ###
| ###
| 11.5
| 11.56
| 1,306,020
| ###
| ###
| ###
| 0.8 |
2018-Jul-24 Tue
| 11.55
| ###
| 11.54
| 11.84
| 1,462,022
| ###
| ###
| ###
| 0.8 |
2018-Jul-23 Mon
| 11.87
| ###
| 11.44
| 11.52
|
|
| ###
| ###
| 0.8 |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
| 883,842
| 0
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| 12.28
| 12.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| 12.25
| 12.57
| 12.2
| 12.26
| 1,051,671
| 13,024,945
| 69.4
| 69.4
| 0.9 |
2018-Jul-17 Tue
| 12.4
| 12.48
| 12.25
| 12.25
| 947,058
| 11,710,372
| ###
| ###
| 0.9 |
2018-Jul-16 Mon
| 12.85
| 12.85
| 12.46
| 12.5
| 775,227
| ###
| ###
| ###
| 0.9 |
2018-Jul-13 Fri
| 12.83
| ###
| 12.51
| 12.75
| 953,923
| 5,966,788
| ###
| ###
| ### |
2018-Jul-12 Thu
| 12.83
| 13.49
| 12.77
| ###
| 1,452,951
| 19,077,246
| 74.6
| 74.6
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| ###
| 13.55
| 12.23
| 13.52
|
|
| 97.7
| 97.7
| 1.0 |
2018-Jul-09 Mon
| 12.43
| ###
| ###
| ###
| 1,594,176
| 0
| 24.9
| 24.9
| 0.0 |
2018-Jul-06 Fri
| 12.72
| 12.81
| 12.2
| 12.49
|
|
| ###
| ###
| 0.9 |
2018-Jul-05 Thu
| ###
| ###
| 12.725
| 12.77
| 2,712,456
| ###
| ###
| ###
| 0.9 |
2018-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2018-Jul-03 Tue
| ###
| 15.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| ###
| ###
| 1,086,289
| 0
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| 15.87
| ###
| 15.53
| 15.54
|
|
| 15.1
| 15.1
| ### |
2018-Jun-28 Thu
| ###
| ###
| ###
| 15.76
|
|
| ###
| ###
| 1.1 |
2018-Jun-27 Wed
| 16.25
| ###
| ###
| ###
| 707,147
| 0
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| 15.7
| ###
| 1,099,541
| ###
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
| 995,877
| 0
| 13.5
| 13.5
| 0.0 |
2018-Jun-22 Fri
| 17.82
| 17.82
| 16.76
| 16.79
|
|
| 5.1
| 5.1
| ### |
2018-Jun-21 Thu
| 17.49
| ###
| ###
| ###
| 1,350,240
| 0
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| 16.23
| ###
| 16.23
| ###
| 703,549
| ###
| ###
| ###
| 0.0 |
2018-Jun-19 Tue
| ###
| 16.73
| ###
| ###
| 668,988
| 5,596,084
| 14.7
| 14.7
| 0.0 |
2018-Jun-18 Mon
| ###
| 17.24
| 16.53
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2018-Jun-15 Fri
| 16.22
| 17.27
| 16.22
| ###
| 859,585
| 14,393,750
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| 16.75
| ###
| 16.21
|
|
| ###
| ###
| 1.2 |
2018-Jun-13 Wed
| 17.5
| 17.5
| ###
| ###
| 1,168,380
| 10,223,325
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| 17.7
| 17.7
| ###
| 17.5
|
|
| 30.5
| 30.5
| 1.3 |
2018-Jun-08 Fri
| ###
| 17.78
| ###
| 17.5
| 482,059
| ###
| 80.5
| 80.5
| 1.3 |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
| 541,622
| 0
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| ###
| 17.375
| 16.85
| 17.27
| 503,673
| ###
| 82.5
| 82.5
| ### |
2018-Jun-05 Tue
| 16.84
| 17.5
| 16.8
| ###
| 611,058
| 10,479,644
| 85.1
| 85.1
| 0.0 |
2018-Jun-04 Mon
| 16.87
| 17.2
| 16.55
| 16.8
|
|
| 29.4
| 29.4
| 1.2 |
2018-Jun-01 Fri
| 17.5
| 17.5
| 16.72
| 16.87
| 814,582
| ###
| 7.8
| 7.8
| ### |
2018-May-31 Thu
| 16.76
| ###
| ###
| 17.7
| 1,561,957
| 0
| 95.2
| 95.2
| 1.3 |
2018-May-30 Wed
| 15.7
| ###
| ###
| 16.7
| 1,328,654
| 0
| ###
| ###
| 1.2 |
2018-May-29 Tue
| 15.8
| ###
| ###
| 15.81
|
|
| 71.0
| 71.0
| ### |
2018-May-28 Mon
| ###
| ###
| 15.82
| 15.89
| 442,679
| ###
| ###
| ###
| ### |
2018-May-25 Fri
| 16.4
| ###
| ###
| 16.26
|
|
| 23.0
| 23.0
| ### |
2018-May-24 Thu
| 15.73
| 16.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| 16.74
| 15.74
| 15.8
|
|
| ###
| ###
| 1.1 |
2018-May-22 Tue
| 16.7
| ###
| 16.4
| 16.59
|
|
| 34.2
| 34.2
| 1.2 |
2018-May-21 Mon
| ###
| ###
| 15.7
| 16.5
|
|
| 91.7
| 91.7
| 1.2 |
2018-May-18 Fri
| 16.76
| ###
| 15.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-17 Thu
| 17.54
| 17.79
| 16.56
| ###
| 2,002,142
| 34,386,788
| 5.1
| 5.1
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
| 2,456,647
| 0
| 12.4
| 12.4
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| 19.21
| 664,223
| 0
| 85.7
| 85.7
| 1.4 |
2018-May-14 Mon
| ###
| 19.27
| 18.89
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2018-May-11 Fri
| ###
| 19.48
| 18.76
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2018-May-10 Thu
| 19.22
| 19.55
| 18.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-09 Wed
| 19.25
| ###
| ###
| ###
| 785,984
| 0
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| 19.8
| ###
| 19.2
| 1,127,375
| ###
| ###
| ###
| ### |
2018-May-07 Mon
| ###
| 20.45
| 19.4
| 19.5
| 594,973
| ###
| ###
| ###
| 1.4 |
2018-May-04 Fri
| 19.73
| ###
| ###
| 19.74
| 851,746
| 0
| ###
| ###
| 1.4 |
2018-May-03 Thu
| 18.8
| ###
| 18.8
| 19.72
| 964,850
| ###
| ###
| ###
| 1.4 |
2018-May-02 Wed
| 18.41
| ###
| 18.41
| 18.59
| 900,275
| ###
| 78.4
| 78.4
| 1.3 |
2018-May-01 Tue
| ###
| 18.71
| ###
| 18.44
|
|
| 88.2
| 88.2
| 1.3 |
2018-Apr-30 Mon
| 18.48
| ###
| 17.55
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| ###
| 18.42
| 3,065,074
| 0
| ###
| ###
| 1.3 |
2018-Apr-26 Thu
| ###
| ###
| 18.55
| 18.59
| 3,120,326
| 28,941,023
| 14.4
| 14.4
| 1.3 |
2018-Apr-24 Tue
| ###
| ###
| 18.82
| 19.22
| 1,296,544
| 12,200,479
| 79.6
| 79.6
| 1.4 |
2018-Apr-23 Mon
| 20
| ###
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2018-Apr-20 Fri
| 20.2
| 20.44
| 19.75
| 19.79
| 431,647
| 8,673,946
| 17.6
| 17.6
| ### |
2018-Apr-19 Thu
| 19.75
| 20.545
| 19.75
| 20.2
| 562,629
| ###
| 86.2
| 86.2
| 1.4 |
2018-Apr-18 Wed
| ###
| ###
| 19.5
| 19.83
|
|
| 80.8
| 80.8
| ### |
2018-Apr-17 Tue
| 20
| ###
| ###
| 19.4
| 660,487
| 0
| 13.4
| 13.4
| 1.4 |
2018-Apr-16 Mon
| 20.23
| 20.47
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| ###
| ###
| 647,085
| 0
| 6.9
| 6.9
| 0.0 |
2018-Apr-12 Thu
| ###
| ###
| ###
| 21.21
|
|
| 82.8
| 82.8
| ### |
2018-Apr-11 Wed
| 20.51
| ###
| ###
| 20.43
| 602,049
| 0
| ###
| ###
| ### |
2018-Apr-10 Tue
| ###
| ###
| 20.51
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| ###
| 20.84
| ###
| 20.58
| 577,255
| ###
| 78.8
| 78.8
| 1.5 |
2018-Apr-06 Fri
| ###
| 21.025
| ###
| 20.56
|
|
| ###
| ###
| 1.5 |
2018-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2018-Apr-04 Wed
| ###
| 21.43
| ###
| 21.21
| 1,508,951
| ###
| 94.7
| 94.7
| ### |
2018-Apr-03 Tue
| ###
| ###
| 18.7
| 19.8
| 2,079,646
| ###
| ###
| ###
| 1.4 |
2018-Mar-29 Thu
| ###
| 21.45
| 19.71
| 19.84
| 1,716,887
| ###
| ###
| ###
| 1.4 |
2018-Mar-28 Wed
| 22.4
| 22.5
| 21.41
| ###
| 1,483,644
| ###
| ###
| ###
| 0.0 |
2018-Mar-27 Tue
| 22.56
| ###
| 22.455
| 22.52
|
|
| 30.9
| 30.9
| 1.6 |
2018-Mar-26 Mon
| ###
| 22.5
| ###
| 22.26
| 828,156
| 9,316,755
| 82.1
| 82.1
| 1.6 |
2018-Mar-23 Fri
| 21.89
| 22.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| 22.24
| 22.555
| ###
| 22.23
| 655,027
| ###
| 35.3
| 35.3
| 1.6 |
2018-Mar-21 Wed
| ###
| 22.7
| 21.945
| 22
| 719,486
| 16,060,726
| 69.3
| 69.3
| ### |
2018-Mar-20 Tue
| ###
| 22.42
| 21.545
| 21.88
|
|
| 26.3
| 26.3
| 1.6 |
2018-Mar-19 Mon
| 21.25
| 22.77
| ###
| ###
| 1,230,449
| ###
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| 21.25
| 21.56
| 20.89
| ###
| 3,871,347
| 82,169,340
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| 21.51
| 20.76
| ###
| 847,377
| ###
| 80.8
| 80.8
| 0.0 |
2018-Mar-14 Wed
| 20.49
| ###
| 20.42
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| 20.59
| 20.59
|
|
| 12.2
| 12.2
| ### |
2018-Mar-12 Mon
| 20.55
| ###
| 20.55
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2018-Mar-09 Fri
| ###
| 20.8
| ###
| 20.45
|
|
| ###
| ###
| ### |
2018-Mar-08 Thu
| ###
| 20.5
| 19.51
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| ###
| 19.75
| ###
| 19.4
|
|
| 88.5
| 88.5
| 1.4 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
| 650,527
| 0
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| 18.28
| 18.75
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2018-Mar-02 Fri
| 18.26
| 18.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| 17.8
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2018-Feb-28 Wed
| 17.5
| 18.28
| 17.26
| ###
| 831,141
| 14,769,375
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| 17.25
| 17.77
|
|
| ###
| ###
| ### |
2018-Feb-26 Mon
| 16.2
| 17.53
| ###
| 17.53
|
|
| 96.7
| 96.7
| 1.3 |
2018-Feb-23 Fri
| 15.46
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| 15.84
| 2,280,753
| 0
| 95.8
| 95.8
| ### |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
| 1,735,045
| 0
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
| 307,924
| 0
| 10.1
| 10.1
| 0.0 |
2018-Feb-16 Fri
| 14.88
| ###
| ###
| ###
| 355,740
| 0
| 71.9
| 71.9
| 0.0 |
2018-Feb-15 Thu
| 14.5
| ###
| ###
| 14.89
| 383,624
| 0
| ###
| ###
| ### |
2018-Feb-14 Wed
| ###
| 14.74
| 14.22
| 14.49
| 408,945
| 5,921,523
| ###
| ###
| ### |
2018-Feb-13 Tue
| ###
| ###
| 13.83
| 14.44
|
|
| 88.1
| 88.1
| ### |
2018-Feb-12 Mon
| ###
| ###
| ###
| 13.88
|
|
| ###
| ###
| ### |
2018-Feb-09 Fri
| ###
| ###
| 13.54
| ###
| 683,371
| 4,626,421
| 11.9
| 11.9
| 0.0 |
2018-Feb-08 Thu
| 14.44
| 14.55
| ###
| 14.47
| 430,640
| ###
| 67.5
| 67.5
| ### |
2018-Feb-07 Wed
| 13.7
| 14.685
| 13.7
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| 13.5
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2018-Feb-05 Mon
| 14.7
| 14.78
| 14.4
| 14.55
|
|
| 42.9
| 42.9
| ### |
2018-Feb-02 Fri
| ###
| 15.21
| 14.72
| ###
| 501,529
| 7,505,381
| 74.3
| 74.3
| 0.0 |
2018-Feb-01 Thu
| ###
| 15.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| ###
| 15.25
| ###
| 14.86
| 484,441
| ###
| 29.1
| 29.1
| ### |
2018-Jan-30 Tue
| 15.5
| 15.72
| ###
| ###
| 609,240
| 4,788,626
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| 15.5
| 15.83
| ###
| 15.73
|
|
| 82.9
| 82.9
| ### |
2018-Jan-25 Thu
| ###
| ###
| ###
| 15.5
| 568,822
| 0
| ###
| ###
| 1.1 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| 14.79
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| 14.49
| ###
| ###
| ###
| 1,072,854
| 0
| 94.3
| 94.3
| 0.0 |
2018-Jan-19 Fri
| 14.47
| ###
| 14.25
| 14.5
|
|
| 74.9
| 74.9
| 1.0 |
2018-Jan-18 Thu
| 14.45
| 14.76
| ###
| 14.7
|
|
| ###
| ###
| ### |
2018-Jan-17 Wed
| 13.56
| 14.5
| 13.4
| 14.48
| 2,109,743
| ###
| ###
| ###
| 1.0 |
2018-Jan-16 Tue
| 12.8
| ###
| 12.8
| ###
| 3,263,576
| 20,886,886
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2018-Jan-12 Fri
| 10.29
| ###
| 10.27
| ###
| 513,540
| 2,637,027
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| 10.27
| 10.28
|
|
| ###
| ###
| 0.7 |
2018-Jan-03 Wed
| ###
| 10.54
| ###
| ###
| 156,170
| ###
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| 10.45
| 10.46
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2017-Dec-29 Fri
| 10.57
| 10.57
| ###
| 10.46
| 183,782
| 971,287
| ###
| ###
| 0.7 |
2017-Dec-28 Thu
| 10.8
| 10.8
| 10.57
| 10.57
| 146,426
| ###
| ###
| ###
| 0.8 |
2017-Dec-27 Wed
| 10.82
| 10.82
| 10.57
| ###
| 401,649
| ###
| 19.8
| 19.8
| 0.0 |
2017-Dec-22 Fri
| ###
| 10.82
| ###
| 10.77
|
|
| 90.7
| 90.7
| ### |
2017-Dec-21 Thu
| ###
| 10.41
| ###
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2017-Dec-20 Wed
| ###
| 10.42
| 10.21
| 10.24
|
|
| 24.6
| 24.6
| ### |
2017-Dec-19 Tue
| ###
| 10.5
| ###
| ###
| 193,989
| 1,018,442
| 67.7
| 67.7
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| 10.24
| 10.42
| 268,688
| 1,375,682
| ###
| ###
| 0.7 |
2017-Dec-15 Fri
| ###
| 10.4
| 10.25
| ###
| 381,579
| ###
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
| 233,722
| 0
| 82.0
| 82.0
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
| 92,722
| 0
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| ###
| 11.46
| ###
| 11.28
| 164,546
| 942,848
| 86.8
| 86.8
| 0.8 |
2017-Dec-05 Tue
| ###
| ###
| ###
| 11.2
| 163,474
| 0
| ###
| ###
| 0.8 |
2017-Dec-04 Mon
| 11.29
| 11.4
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2017-Dec-01 Fri
| ###
| 11.46
| 11.23
| ###
| 215,124
| 2,440,581
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| 11.49
| 11.55
| 11.26
| 11.55
| 519,082
| ###
| ###
| ###
| 0.8 |
2017-Nov-29 Wed
| ###
| ###
| ###
| 11.5
| 351,786
| 0
| ###
| ###
| ### |
2017-Nov-28 Tue
| 11.74
| 11.75
| 11.51
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| 11.7
| 11.77
|
|
| 24.2
| 24.2
| ### |
2017-Nov-24 Fri
| 11.87
| ###
| ###
| 11.86
|
|
| ###
| ###
| 0.8 |
2017-Nov-23 Thu
| ###
| 12.25
| 11.75
| 11.84
| 417,642
| ###
| 16.0
| 16.0
| 0.8 |
2017-Nov-22 Wed
| 11.75
| ###
| 11.7
| 12.22
|
|
| 90.2
| 90.2
| 0.9 |
2017-Nov-21 Tue
| 11.27
| ###
| 11.27
| 11.73
|
|
| ###
| ###
| 0.8 |
2017-Nov-20 Mon
| 11.2
| ###
| ###
| 11.22
| 239,488
| 0
| 71.8
| 71.8
| ### |
2017-Nov-17 Fri
| 11.45
| 11.5
| 11.22
| 11.22
|
|
| ###
| ###
| ### |
2017-Nov-16 Thu
| ###
| 11.47
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2017-Nov-15 Wed
| ###
| 11.24
| 10.8
| ###
| 395,543
| 4,358,883
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| ###
| ###
| 385,345
| 0
| 42.8
| 42.8
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2017-Nov-10 Fri
| ###
| 11.43
| ###
| ###
| 496,885
| ###
| 30.7
| 30.7
| 0.0 |
2017-Nov-09 Thu
| 11.47
| 11.52
| ###
| ###
| 826,075
| ###
| 24.1
| 24.1
| 0.0 |
2017-Nov-08 Wed
| 11.45
| 11.74
| ###
| 11.57
|
|
| 78.0
| 78.0
| ### |
2017-Nov-07 Tue
| ###
| ###
| 11.5
| 11.55
| 1,230,529
| 7,075,541
| 4.8
| 4.8
| 0.8 |
2017-Nov-06 Mon
| 12.42
| ###
| ###
| 12.41
|
|
| 36.2
| 36.2
| ### |
2017-Nov-03 Fri
| 12.71
| 12.86
| 12.28
| ###
| 647,025
| ###
| 13.4
| 13.4
| 0.0 |
2017-Nov-02 Thu
| ###
| 12.8
| 12.28
| 12.72
| 876,570
| 10,992,187
| ###
| ###
| 0.9 |
2017-Nov-01 Wed
| ###
| 12.44
| 11.85
| 12.28
|
|
| 84.9
| 84.9
| 0.9 |
2017-Oct-31 Tue
| 12.2
| ###
| ###
| ###
| 766,173
| 0
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| ###
| 12.28
| 850,640
| 0
| ###
| ###
| 0.9 |
2017-Oct-27 Fri
| ###
| 12.5
| ###
| ###
| 647,152
| ###
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| 12.54
| ###
| ###
| 936,584
| 5,872,381
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| 12.58
| 12.7
| 12.27
| 12.4
| 719,476
| 8,982,657
| ###
| ###
| 0.9 |
2017-Oct-24 Tue
| ###
| 12.79
| 12.2
| 12.59
|
|
| 84.5
| 84.5
| ### |
2017-Oct-23 Mon
| 11.89
| ###
| 11.76
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| ###
| 12.29
| 11.73
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2017-Oct-19 Thu
| 11.5
| 12.23
| 11.46
| 12.2
| 1,400,044
| 16,583,521
| 94.5
| 94.5
| ### |
2017-Oct-18 Wed
| ###
| 11.55
| ###
| 11.4
| 1,229,923
| ###
| 85.6
| 85.6
| 0.8 |
2017-Oct-17 Tue
| ###
| 11.83
| 10.88
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2017-Oct-16 Mon
| 10.53
| ###
| 10.4
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| 10.58
| ###
| 10.51
|
|
| 80.8
| 80.8
| ### |
2017-Oct-12 Thu
| ###
| ###
| 9.88
| 10.23
|
|
| 68.2
| 68.2
| ### |
2017-Oct-11 Wed
| 8.73
| 9.88
| 8.73
| 9.78
|
|
| ###
| ###
| 0.7 |
2017-Oct-10 Tue
| 8.27
| 8.8
| ###
| 8.73
| 1,111,721
| 4,891,572
| 93.7
| 93.7
| ### |
2017-Oct-09 Mon
| ###
| ###
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| 8
| ###
| 7.86
| ###
| 262,127
| 1,030,159
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| 7.75
| ###
| 7.7
| ###
| 575,722
| 2,216,529
| 90.2
| 90.2
| 0.0 |
2017-Oct-04 Wed
| 7.59
| 7.82
| 7.53
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2017-Oct-03 Tue
| 7.55
| ###
| 7.5
| 7.55
|
|
| 72.6
| 72.6
| ### |
2017-Oct-02 Mon
| 7.5
| ###
| 7.5
| 7.59
|
|
| ###
| ###
| 0.5 |
2017-Sep-29 Fri
| 7.57
| ###
| 7.48
| 7.53
|
|
| ###
| ###
| 0.5 |
2017-Sep-28 Thu
| ###
| ###
| 7.51
| 7.58
|
|
| 29.6
| 29.6
| ### |
2017-Sep-27 Wed
| 7.85
| 7.88
| 7.59
| ###
| 307,654
| ###
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| 7.8
| 7.84
|
|
| ###
| ###
| 0.6 |
2017-Sep-25 Mon
| 8
| ###
| 7.885
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2017-Sep-22 Fri
| 7.88
| 8
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| 7.75
| ###
| 273,442
| 1,059,587
| 83.4
| 83.4
| 0.0 |
2017-Sep-20 Wed
| ###
| 8
| 7.75
| 7.75
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| ###
| ###
| 7.72
| 7.81
| 261,083
| 1,007,780
| 19.5
| 19.5
| 0.6 |
2017-Sep-18 Mon
| 7.84
| ###
| 7.82
| 7.87
|
|
| ###
| ###
| 0.6 |
2017-Sep-15 Fri
| 7.45
| 7.86
| 7.45
| 7.8
|
|
| 93.6
| 93.6
| 0.6 |
2017-Sep-14 Thu
| 7.44
| 7.56
| 7.44
| 7.53
|
|
| ###
| ###
| 0.5 |
2017-Sep-13 Wed
| 7.53
| 7.53
| ###
| 7.46
|
|
| ###
| ###
| 0.5 |
2017-Sep-12 Tue
| ###
| ###
| ###
| 7.45
|
|
| 80.3
| 80.3
| 0.5 |
2017-Sep-11 Mon
| 7.45
| 7.5
| ###
| ###
| 382,854
| ###
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| 7.5
| 7.59
| 7.42
| 7.52
|
|
| 71.7
| 71.7
| 0.5 |
2017-Sep-07 Thu
| ###
| 7.73
| 7.5
| 7.59
| 284,658
| 2,167,670
| 25.9
| 25.9
| 0.5 |
2017-Sep-06 Wed
| 7.71
| 7.76
| ###
| ###
| 316,082
| ###
| 29.3
| 29.3
| 0.0 |
2017-Sep-05 Tue
| 7.81
| 7.84
| 7.71
| 7.78
|
|
| 34.8
| 34.8
| 0.6 |
2017-Sep-04 Mon
| 7.77
| ###
| ###
| 7.81
| 371,850
| 0
| 79.4
| 79.4
| 0.6 |
2017-Sep-01 Fri
| 7.73
| 7.78
| 7.7
| 7.72
| 190,042
| 1,470,925
| 31.3
| 31.3
| ### |
2017-Aug-31 Thu
| 7.78
| 7.8
| 7.59
| 7.73
|
|
| ###
| ###
| 0.6 |
2017-Aug-30 Wed
| 7.81
| 7.85
| 7.72
| 7.77
| 356,375
| 2,774,379
| ###
| ###
| 0.6 |
2017-Aug-29 Tue
| 7.8
| ###
| 7.72
| 7.8
| 397,046
| ###
| ###
| ###
| 0.6 |
2017-Aug-28 Mon
| 7.76
| ###
| 7.73
| 7.77
| 568,353
| 2,196,684
| 77.1
| 77.1
| 0.6 |
2017-Aug-25 Fri
| ###
| 8.72
| ###
| 7.73
| 1,683,183
| 7,338,677
| 1.3
| 1.3
| 0.6 |
2017-Aug-24 Thu
| 7.84
| ###
| 7.8
| ###
|
|
| 96.6
| 96.6
| 0.0 |
2017-Aug-23 Wed
| 8
| ###
| 7.84
| 7.84
|
|
| ###
| ###
| 0.6 |
2017-Aug-22 Tue
| ###
| ###
| 7.8
| ###
| 312,185
| 1,217,521
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| ###
| ###
| 205,085
| 0
| 79.5
| 79.5
| 0.0 |
2017-Aug-18 Fri
| ###
| 8.22
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| 7.71
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| 8.58
| ###
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2017-Aug-14 Mon
| ###
| 8.85
| ###
| 8.51
|
|
| 17.4
| 17.4
| 0.6 |
2017-Aug-11 Fri
| 8.84
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2017-Aug-10 Thu
| 8.27
| ###
| 8.27
| 8.84
|
|
| ###
| ###
| ### |
2017-Aug-09 Wed
| 7.87
| 8.76
| 7.82
| 8.2
| 2,020,721
| 16,751,777
| ###
| ###
| 0.6 |
2017-Aug-08 Tue
| 7.85
| ###
| 7.77
| 7.88
| 519,054
| 2,016,524
| 80.6
| 80.6
| 0.6 |
2017-Aug-07 Mon
| 7.44
| ###
| 7.42
| 7.84
| 1,312,047
| ###
| ###
| ###
| 0.6 |
2017-Aug-04 Fri
| 7.28
| 7.45
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2017-Aug-03 Thu
| 7.28
| ###
| 7.2
| 7.25
| 421,181
| 1,516,251
| 25.9
| 25.9
| 0.5 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
| 749,322
| 0
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| ###
| ###
| 499,577
| 0
| 71.5
| 71.5
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2017-Jul-28 Fri
| 6.75
| ###
| 6.7
| ###
| 527,040
| 1,765,584
| 89.5
| 89.5
| 0.0 |
2017-Jul-27 Thu
| ###
| 6.7
| 6.56
| 6.7
|
|
| ###
| ###
| 0.5 |
2017-Jul-26 Wed
| ###
| ###
| 6.52
| 6.58
| 403,188
| ###
| 26.4
| 26.4
| 0.5 |
2017-Jul-25 Tue
| 6.49
| ###
| 6.49
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2017-Jul-24 Mon
| 6.26
| 6.49
| 6.24
| 6.45
| 528,055
| 3,361,070
| ###
| ###
| ### |
2017-Jul-21 Fri
| ###
| ###
| 6.2
| ###
| 1,239,373
| 3,842,056
| 25.4
| 25.4
| 0.0 |
2017-Jul-20 Thu
| ###
| 6.45
| 5.88
| 6.4
| 3,042,377
| 18,756,254
| ###
| ###
| 0.5 |
2017-Jul-19 Wed
| 6.74
| 6.74
| 6.74
| 6.74
| 0
|
|
|
| ### |
2017-Jul-18 Tue
| 6.74
| 6.74
| 6.74
| 6.74
| 0
|
|
|
| ### |
2017-Jul-17 Mon
| 6.74
| 6.74
| 6.74
| 6.74
| 0
|
|
|
| ### |
2017-Jul-14 Fri
| 6.74
| 6.74
| 6.74
| 6.74
| 0
|
|
|
| ### |
2017-Jul-13 Thu
| 6.74
| 6.74
| 6.74
| 6.74
| 0
|
|
|
| ### |
2017-Jul-12 Wed
| 6.74
| 6.74
| 6.74
| 6.74
| 0
|
|
|
| ### |
2017-Jul-11 Tue
| 6.74
| 6.74
| 6.74
| 6.74
| 0
|
|
|
| ### |
2017-Jul-10 Mon
| 6.74
| 6.74
| 6.74
| 6.74
| 0
|
|
|
| ### |
2017-Jul-07 Fri
| 6.74
| 6.74
| 6.74
| 6.74
| 0
|
|
|
| ### |
2017-Jul-06 Thu
| 6.7
| 6.77
| ###
| 6.74
|
|
| ###
| ###
| ### |
2017-Jul-05 Wed
| 6.85
| ###
| 6.7
| 6.7
|
|
| 13.1
| 13.1
| 0.5 |
2017-Jul-04 Tue
| 6.82
| ###
| 6.82
| 6.84
| 513,059
| ###
| 65.5
| 65.5
| 0.5 |
2017-Jul-03 Mon
| ###
| 7
| 6.81
| 6.82
|
|
| 16.2
| 16.2
| 0.5 |
2017-Jun-30 Fri
| ###
| 7.075
| ###
| ###
| 828,451
| 2,930,645
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| 7
| ###
| 7
| ###
| 421,680
| 1,475,880
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| ###
| ###
| 6.81
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| 7
| ###
| 365,144
| ###
| 21.3
| 21.3
| 0.0 |
2017-Jun-26 Mon
| ###
| ###
| ###
| ###
| 881,659
| 0
| 91.2
| 91.2
| 0.0 |
2017-Jun-23 Fri
| 7.4
| 7.4
| ###
| ###
| 1,003,257
| 3,712,050
| 6.4
| 6.4
| 0.0 |
2017-Jun-22 Thu
| ###
| 7.44
| ###
| 7.42
|
|
| 93.0
| 93.0
| 0.5 |
|