Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 24-May-06 12:45:03 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BEN) BENDIGO AND ADELAIDE BANK LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for BEN    Limits Next Section


Company Details for (BEN) BENDIGO AND ADELAIDE BANK LIMITED

Listing Code BEN
Listing Name BENDIGO AND ADELAIDE BANK LIMITED
GICS Sector Banks
ISIN Name BENDIGO AND ADELAIDE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BEN6


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for BEN .. Friday 3rd May 2024

BEN is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 3.2 ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BEN    Bottom Next Section


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

1200 Days for (BEN) BENDIGO AND ADELAIDE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.85
2019-Jul-30 Tue 11.59 ### 11.48 ### 1,687,820 9,688,086 78.4 78.4 0.0
2019-Jul-29 Mon 11.51 11.54 11.41 11.5 34.3 34.3 ###
2019-Jul-26 Fri ### ### 11.475 11.5 1,470,359 8,436,184 ### ### ###
2019-Jul-25 Thu ### ### 11.525 11.59 ### ### 0.8
2019-Jul-24 Wed 11.57 11.59 11.44 11.58 67.3 67.3 0.8
2019-Jul-23 Tue 11.5 11.54 11.47 11.54 583,223 6,709,980 ### ### 0.8
2019-Jul-22 Mon 11.5 11.55 ### 11.49 ### ### ###
2019-Jul-19 Fri ### 11.53 ### 11.48 ### ### 0.8
2019-Jul-18 Thu 11.44 11.44 ### ### 26.8 26.8 0.0
2019-Jul-17 Wed ### 11.48 ### 11.47 ### ### ###
2019-Jul-16 Tue ### 11.47 ### 11.4 72.6 72.6 0.8
2019-Jul-15 Mon 11.41 11.45 ### 11.4 565,089 ### ### ### 0.8
2019-Jul-12 Fri 11.45 11.56 11.4 11.49 1,025,742 ### ### ### ###
2019-Jul-11 Thu ### 11.46 11.29 11.45 1,008,347 11,469,947 70.7 70.7 0.8
2019-Jul-10 Wed ### 11.46 ### ### 715,352 ### 29.9 29.9 0.0
2019-Jul-09 Tue ### ### 11.29 ### 684,488 ### 72.7 72.7 0.0
2019-Jul-08 Mon 11.56 11.56 11.345 ### ### ### 0.0
2019-Jul-05 Fri 11.48 11.58 11.43 11.56 1,261,724 ### 71.9 71.9 0.8
2019-Jul-04 Thu 11.4 11.52 11.4 11.46 1,146,949 ### ### ### 0.8
2019-Jul-03 Wed 11.27 ### ### ### 77.5 77.5 0.0
2019-Jul-02 Tue 11.51 11.59 ### ### 22.5 22.5 0.0
2019-Jul-01 Mon ### ### 11.49 11.51 1,701,354 9,774,278 ### ### 0.8
2019-Jun-28 Fri ### ### 11.58 11.58 1,076,580 ### ### ### 0.8
2019-Jun-27 Thu 11.56 ### 11.51 11.59 635,921 3,659,725 65.3 65.3 0.8
2019-Jun-26 Wed ### ### 11.58 ### ### ### 0.0
2019-Jun-25 Tue ### ### 11.56 ### ### ### 0.0
2019-Jun-24 Mon 11.59 ### 11.56 ### 826,528 ### 76.5 76.5 0.0
2019-Jun-21 Fri ### 11.73 11.57 11.59 33.1 33.1 0.8
2019-Jun-20 Thu ### 11.74 11.58 ### ### ### 0.0
2019-Jun-19 Wed 11.59 ### 11.585 ### 68.8 68.8 0.0
2019-Jun-18 Tue 11.55 ### 11.49 11.55 1,384,040 ### 69.9 69.9 0.8
2019-Jun-17 Mon 11.5 11.57 11.44 11.47 ### ### ###
2019-Jun-14 Fri 11.55 11.575 11.46 11.48 26.3 26.3 0.8
2019-Jun-13 Thu 11.55 ### 11.47 11.58 970,972 5,568,524 77.8 77.8 0.8
2019-Jun-12 Wed ### ### 11.49 11.54 ### ### 0.8
2019-Jun-11 Tue 11.5 ### 11.5 ### 73.7 73.7 0.0
2019-Jun-07 Fri 11.45 11.5 ### 11.5 ### ### ###
2019-Jun-06 Thu 11.25 11.42 11.23 11.42 1,973,748 ### ### ### 0.8
2019-Jun-05 Wed 11.24 11.27 ### 11.22 ### ### ###
2019-Jun-04 Tue ### 11.2 11.075 ### ### ### 0.0
2019-Jun-03 Mon ### 11.175 ### ### 42.0 42.0 0.0
2019-May-31 Fri ### 11.23 ### 11.23 ### ### 0.8
2019-May-30 Thu ### ### ### ### 84.5 84.5 0.0
2019-May-29 Wed ### ### ### ### ### ### 0.0
2019-May-28 Tue ### 11.125 ### ### 1,883,481 ### ### ### 0.0
2019-May-27 Mon ### ### ### ### 973,957 0 ### ### 0.0
2019-May-24 Fri ### ### ### ### ### ### 0.0
2019-May-23 Thu ### 11.25 11.045 ### 3,190,923 ### ### ### 0.0
2019-May-22 Wed ### 11.25 ### 11.25 ### ### ###
2019-May-21 Tue ### 11.29 ### 11.26 3,466,076 ### ### ### 0.8
2019-May-20 Mon 10.73 ### 10.72 10.89 2,446,744 13,114,547 83.7 83.7 0.8
2019-May-17 Fri ### ### 10.57 ### 1,309,286 6,919,576 ### ### 0.0
2019-May-16 Thu 10.52 10.58 10.45 10.57 1,171,183 12,314,989 ### ### 0.8
2019-May-15 Wed ### 10.52 ### 10.47 ### ### 0.7
2019-May-14 Tue 10.52 10.55 ### 10.4 ### ### 0.7
2019-May-13 Mon 10.57 ### 10.49 10.57 71.3 71.3 0.8
2019-May-10 Fri 10.51 10.59 10.47 10.57 ### ### 0.8
2019-May-09 Thu 10.4 10.55 10.4 10.52 3,382,427 35,430,922 77.1 77.1 ###
2019-May-08 Wed ### 10.51 ### 10.48 83.3 83.3 0.7
2019-May-07 Tue ### ### ### 10.44 78.6 78.6 0.7
2019-May-06 Mon ### 10.42 10.27 ### 918,022 ### ### ### 0.0
2019-May-03 Fri ### 10.49 ### 10.42 71.4 71.4 0.7
2019-May-02 Thu ### 10.4 ### ### 75.2 75.2 0.0
2019-May-01 Wed 10.28 10.42 10.26 ### 77.9 77.9 0.0
2019-Apr-30 Tue ### 10.385 10.27 ### ### ### 0.0
2019-Apr-29 Mon ### ### ### ### ### ### 0.0
2019-Apr-26 Fri 10.28 ### 10.23 ### 1,419,455 ### ### ### 0.0
2019-Apr-24 Wed 10.21 ### 10.21 ### ### ### 0.0
2019-Apr-23 Tue ### ### ### ### 2,341,146 0 ### ### 0.0
2019-Apr-18 Thu ### ### ### ### 1,798,624 0 75.9 75.9 0.0
2019-Apr-17 Wed ### ### ### ### 78.5 78.5 0.0
2019-Apr-16 Tue 9.76 ### 9.76 ### ### ### 0.0
2019-Apr-15 Mon ### 9.77 ### 9.75 1,096,328 ### ### ### ###
2019-Apr-12 Fri 9.55 ### 9.53 ### 73.3 73.3 0.0
2019-Apr-11 Thu ### 9.72 9.5 9.5 19.1 19.1 0.7
2019-Apr-10 Wed 9.76 9.84 9.72 9.77 ### ### 0.7
2019-Apr-09 Tue ### ### 9.78 9.83 28.0 28.0 0.7
2019-Apr-08 Mon ### 9.945 9.82 9.86 869,872 ### ### ### 0.7
2019-Apr-05 Fri 9.89 9.945 9.81 ### 1,195,571 11,809,252 72.6 72.6 0.0
2019-Apr-04 Thu 9.89 ### 9.84 9.86 1,803,020 8,870,858 32.6 32.6 0.7
2019-Apr-03 Wed 9.87 ### 9.84 ### 77.3 77.3 0.0
2019-Apr-02 Tue 9.8 ### 9.74 9.87 2,551,287 ### 73.5 73.5 ###
2019-Apr-01 Mon 9.71 9.77 ### 9.73 69.4 69.4 ###
2019-Mar-29 Fri ### 9.77 ### ### 67.8 67.8 0.0
2019-Mar-28 Thu 9.55 9.7 9.52 ### 1,047,449 10,065,984 ### ### 0.0
2019-Mar-27 Wed 9.53 9.59 9.47 9.57 1,223,940 11,664,148 72.7 72.7 ###
2019-Mar-26 Tue 9.48 ### 9.41 9.56 1,434,179 ### 79.2 79.2 0.7
2019-Mar-25 Mon 9.53 9.55 ### 9.43 31.7 31.7 ###
2019-Mar-22 Fri 9.7 9.74 9.59 ### 1,743,749 ### 23.3 23.3 0.0
2019-Mar-21 Thu 9.72 9.76 9.59 ### 2,606,885 ### 26.7 26.7 0.0
2019-Mar-20 Wed 9.81 9.84 9.75 9.79 ### ### ###
2019-Mar-19 Tue 9.79 9.83 9.74 9.8 73.9 73.9 0.7
2019-Mar-18 Mon 9.81 9.82 9.71 9.75 ### ### ###
2019-Mar-15 Fri 9.73 9.81 9.7 9.81 4,930,552 ### 76.6 76.6 ###
2019-Mar-14 Thu 9.7 9.73 ### 9.71 68.7 68.7 ###
2019-Mar-13 Wed 9.7 9.77 ### ### 1,701,441 ### 32.5 32.5 0.0
2019-Mar-12 Tue 9.81 9.85 9.7 9.7 1,300,023 12,707,724 28.1 28.1 0.7
2019-Mar-11 Mon 9.7 9.76 ### 9.74 1,250,040 ### 77.5 77.5 0.7
2019-Mar-08 Fri 9.8 9.81 ### ### 24.7 24.7 0.0
2019-Mar-07 Thu 9.87 ### 9.79 9.8 2,848,923 13,945,478 28.5 28.5 0.7
2019-Mar-06 Wed ### 9.85 ### 9.85 2,964,671 ### ### ### ###
2019-Mar-05 Tue 9.58 ### 9.57 ### ### ### 0.0
2019-Mar-04 Mon ### 9.77 9.59 ### 2,344,253 ### 29.1 29.1 0.0
2019-Mar-01 Fri 9.5 ### 9.46 ### 2,255,951 10,670,648 ### ### 0.0
2019-Feb-28 Thu 9.85 ### 9.78 9.86 70.2 70.2 0.7
2019-Feb-27 Wed 9.89 ### 9.75 9.79 ### ### ###
2019-Feb-26 Tue 9.87 ### 9.81 9.83 33.6 33.6 0.7
2019-Feb-25 Mon ### ### 9.88 ### 1,956,758 9,666,384 ### ### 0.0
2019-Feb-22 Fri 9.82 ### 9.8 ### 73.8 73.8 0.0
2019-Feb-21 Thu 9.8 9.83 9.7 9.79 ### ### ###
2019-Feb-20 Wed 9.85 9.86 9.74 9.78 2,387,658 23,399,048 ### ### 0.7
2019-Feb-19 Tue 9.87 ### 9.81 9.84 ### ### 0.7
2019-Feb-18 Mon ### ### 9.81 9.81 ### ### ###
2019-Feb-15 Fri 9.88 ### 9.8 9.87 33.3 33.3 ###
2019-Feb-14 Thu ### ### 9.86 9.86 16.6 16.6 0.7
2019-Feb-11 Mon 10.87 ### ### ### ### ### 0.0
2019-Feb-08 Fri ### ### ### ### 2,342,050 0 20.7 20.7 0.0
2019-Feb-06 Wed ### 11.4 ### 11.23 25.9 25.9 0.8
2019-Feb-05 Tue ### 11.42 ### 11.27 2,360,186 ### ### ### ###
2019-Feb-04 Mon 10.85 ### 10.72 ### 83.8 83.8 0.0
2019-Feb-01 Fri 10.81 10.84 10.7 10.78 1,237,146 ### ### ### 0.8
2019-Jan-31 Thu ### ### 10.73 10.78 2,384,477 ### 11.8 11.8 0.8
2019-Jan-30 Wed ### ### 10.87 ### ### ### 0.0
2019-Jan-29 Tue ### ### 10.85 ### 82.6 82.6 0.0
2019-Jan-25 Fri ### 11.27 ### 11.22 1,520,841 ### ### ### ###
2019-Jan-17 Thu ### 11.185 ### ### 1,374,549 ### ### ### 0.0
2019-Jan-11 Fri ### ### 10.84 10.84 758,271 4,109,828 ### ### 0.8
2019-Jan-10 Thu 10.85 ### 10.73 ### 1,207,655 ### 79.5 79.5 0.0
2019-Jan-09 Wed ### ### 10.77 10.83 21.9 21.9 ###
2019-Jan-04 Fri 10.59 10.645 ### ### 810,457 4,313,657 72.0 72.0 0.0
2019-Jan-03 Thu 10.52 10.77 10.49 ### ### ### 0.0
2019-Jan-02 Wed 10.73 10.77 10.45 10.49 1,102,428 ### ### ### ###
2018-Dec-28 Fri ### 10.57 10.27 10.57 ### ### 0.8
2018-Dec-27 Thu 10.28 ### ### ### 1,080,571 0 62.8 62.8 0.0
2018-Dec-21 Fri 10.27 ### ### ### 2,661,653 0 ### ### 0.0
2018-Dec-20 Thu ### 10.45 10.245 10.26 1,530,743 ### 38.7 38.7 0.7
2018-Dec-19 Wed 10.21 10.41 ### 10.4 1,395,824 ### 86.3 86.3 0.7
2018-Dec-14 Fri ### 10.51 10.2 ### 1,147,156 ### 35.1 35.1 0.0
2018-Dec-13 Thu ### 10.42 10.27 ### 1,695,985 ### 72.6 72.6 0.0
2018-Dec-12 Wed ### ### 9.75 10.29 3,353,275 ### ### ### ###
2018-Dec-11 Tue 10.4 10.42 ### 10.23 23.4 23.4 ###
2018-Dec-10 Mon 10.51 10.56 10.27 ### ### ### 0.0
2018-Dec-07 Fri 10.71 10.75 10.59 ### 908,725 ### ### ### 0.0
2018-Dec-06 Thu ### ### 10.52 ### 829,321 4,362,228 ### ### 0.0
2018-Dec-05 Wed 10.42 10.57 ### 10.56 81.5 81.5 0.8
2018-Dec-04 Tue ### 10.71 10.545 ### 1,529,256 ### ### ### 0.0
2018-Dec-03 Mon 10.75 10.8 ### 10.75 61.7 61.7 0.8
2018-Nov-30 Fri 10.81 10.82 ### ### 2,583,146 ### ### ### 0.0
2018-Nov-29 Thu 10.85 ### 10.8 10.82 33.6 33.6 0.8
2018-Nov-14 Wed ### 10.44 10.155 ### 34.7 34.7 0.0
2018-Nov-13 Tue 10.53 10.58 ### 10.41 1,053,286 5,571,882 28.1 28.1 ###
2018-Nov-12 Mon 10.5 ### 10.47 ### 959,043 ### 82.8 82.8 0.0
2018-Nov-09 Fri 10.42 10.55 10.42 10.55 ### ### ###
2018-Nov-08 Thu 10.45 10.53 ### 10.49 1,127,586 5,936,740 73.7 73.7 ###
2018-Nov-07 Wed 10.26 10.44 10.26 10.43 80.8 80.8 0.7
2018-Nov-06 Tue ### ### ### ### ### ### 0.0
2018-Nov-05 Mon ### 10.25 ### ### 1,015,751 5,205,723 80.1 80.1 0.0
2018-Nov-02 Fri ### ### ### ### 22.7 22.7 0.0
2018-Nov-01 Thu ### ### ### ### 32.5 32.5 0.0
2018-Oct-31 Wed ### ### ### 10.23 22.8 22.8 ###
2018-Oct-30 Tue ### ### ### ### 80.9 80.9 0.0
2018-Oct-29 Mon ### ### ### ### 994,446 0 82.0 82.0 0.0
2018-Oct-26 Fri ### ### 9.88 ### 1,686,077 8,329,220 44.2 44.2 0.0
2018-Oct-25 Thu ### ### 9.85 9.85 1,446,147 7,122,273 ### ### ###
2018-Oct-24 Wed ### 10.22 ### ### 956,954 ### 76.5 76.5 0.0
2018-Oct-23 Tue 10.23 10.25 ### ### 30.9 30.9 0.0
2018-Oct-22 Mon ### ### 10.25 10.28 32.5 32.5 0.7
2018-Oct-19 Fri 10.23 10.4 10.2 ### 77.7 77.7 0.0
2018-Oct-18 Thu ### ### ### 10.27 ### ### ###
2018-Oct-17 Wed ### ### ### ### 1,919,070 0 ### ### 0.0
2018-Oct-16 Tue ### ### ### ### 1,621,429 0 65.4 65.4 0.0
2018-Oct-15 Mon ### ### 9.8 ### 2,548,055 ### 40.5 40.5 0.0
2018-Oct-12 Fri ### ### 9.87 ### 2,272,976 ### 65.1 65.1 0.0
2018-Oct-11 Thu ### ### ### ### 1,335,788 0 ### ### 0.0
2018-Oct-10 Wed 10.2 10.26 ### 10.23 1,379,550 ### ### ### ###
2018-Oct-09 Tue ### 10.44 10.21 10.22 30.9 30.9 0.7
2018-Oct-08 Mon 10.55 10.57 ### ### 1,235,422 ### 26.4 26.4 0.0
2018-Oct-05 Fri 10.45 10.72 10.43 10.59 1,236,388 ### ### ### ###
2018-Oct-04 Thu 10.5 ### 10.5 10.53 ### ### 0.8
2018-Oct-03 Wed 10.47 10.48 ### 10.44 1,122,028 5,879,426 ### ### 0.7
2018-Oct-02 Tue ### ### 10.44 10.47 ### ### 0.7
2018-Oct-01 Mon 10.7 10.78 10.54 10.57 861,225 9,180,658 20.1 20.1 0.8
2018-Sep-28 Fri ### ### ### 10.75 ### ### 0.8
2018-Sep-27 Thu ### ### 10.59 ### ### ### 0.0
2018-Sep-26 Wed 10.71 10.77 10.59 ### 1,258,858 ### 26.5 26.5 0.0
2018-Sep-25 Tue 10.78 10.8 ### ### ### ### 0.0
2018-Sep-24 Mon 10.79 10.8 10.725 10.77 ### ### ###
2018-Sep-21 Fri 10.81 10.83 10.73 10.75 24.1 24.1 0.8
2018-Sep-20 Thu ### 10.79 10.59 10.76 2,251,487 ### 79.7 79.7 0.8
2018-Sep-19 Wed 10.7 10.72 ### ### 1,462,274 7,837,788 ### ### 0.0
2018-Sep-18 Tue ### 10.745 ### ### ### ### 0.0
2018-Sep-17 Mon ### 10.72 10.57 ### ### ### 0.0
2018-Sep-14 Fri ### 10.71 ### ### 875,522 4,688,420 26.0 26.0 0.0
2018-Sep-13 Thu 10.73 10.73 10.53 ### ### ### 0.0
2018-Sep-12 Wed ### ### ### 10.75 1,469,448 0 20.5 20.5 0.8
2018-Sep-11 Tue 10.76 ### 10.75 10.88 1,506,687 8,098,442 82.8 82.8 0.8
2018-Sep-10 Mon 10.76 10.89 10.72 10.74 1,663,353 17,972,529 ### ### 0.8
2018-Sep-07 Fri 10.73 10.78 ### 10.74 1,180,573 6,363,288 ### ### 0.8
2018-Sep-06 Thu 10.76 10.86 ### 10.74 ### ### 0.8
2018-Sep-05 Wed ### ### 10.79 10.82 2,127,883 11,479,928 ### ### 0.8
2018-Sep-04 Tue 11.25 ### ### ### 1,885,957 0 20.1 20.1 0.0
2018-Sep-03 Mon 11.21 ### ### 11.27 81.1 81.1 ###
2018-Aug-31 Fri ### ### 11.47 11.59 35.4 35.4 0.8
2018-Aug-30 Thu ### 11.72 11.57 ### 33.0 33.0 0.0
2018-Aug-29 Wed ### 11.7 ### ### 86.3 86.3 0.0
2018-Aug-28 Tue 11.28 11.46 11.25 ### 1,660,840 ### ### ### 0.0
2018-Aug-27 Mon ### 11.2 ### ### 1,378,145 ### 72.2 72.2 0.0
2018-Aug-24 Fri 11.21 11.23 ### ### ### ### 0.0
2018-Aug-23 Thu ### 11.21 ### ### ### ### 0.0
2018-Aug-22 Wed ### ### ### ### 17.7 17.7 0.0
2018-Aug-21 Tue 11.48 11.5 ### ### 28.4 28.4 0.0
2018-Aug-20 Mon ### 11.72 11.41 11.46 22.2 22.2 0.8
2018-Aug-17 Fri 11.54 ### 11.5 ### 1,628,170 9,361,977 73.5 73.5 0.0
2018-Aug-16 Thu 11.41 11.53 11.4 11.5 79.2 79.2 ###
2018-Aug-15 Wed 11.2 11.59 11.2 11.51 90.4 90.4 0.8
2018-Aug-14 Tue ### 11.27 ### ### ### ### 0.0
2018-Aug-13 Mon 11.55 11.55 11.22 ### 2,470,824 ### 27.6 27.6 0.0
2018-Aug-10 Fri 11.58 11.58 ### 11.43 1,529,774 ### 25.0 25.0 ###
2018-Aug-09 Thu ### 11.7 11.57 11.59 868,241 10,101,984 ### ### 0.8
2018-Aug-08 Wed 11.52 ### 11.45 ### 1,020,755 5,843,822 ### ### 0.0
2018-Aug-07 Tue 11.54 ### 11.45 11.58 1,312,656 7,514,955 77.6 77.6 0.8
2018-Aug-06 Mon ### 11.525 ### 11.5 ### ### ###
2018-Aug-03 Fri ### 11.45 11.26 ### ### ### 0.0
2018-Aug-02 Thu ### ### ### ### 17.9 17.9 0.0
2018-Aug-01 Wed 11.81 11.87 11.52 ### 1,477,984 17,285,022 26.4 26.4 0.0
2018-Jul-31 Tue ### 11.74 ### 11.71 ### ### ###
2018-Jul-30 Mon 11.54 11.685 11.5 ### ### ### 0.0
2018-Jul-27 Fri 11.48 ### 11.425 ### ### ### 0.0
2018-Jul-26 Thu ### 11.455 ### 11.44 76.4 76.4 0.8
2018-Jul-25 Wed 11.29 ### 11.255 ### ### ### 0.0
2018-Jul-24 Tue ### 11.455 11.21 11.29 1,738,455 19,701,041 28.6 28.6 ###
2018-Jul-23 Mon 11.22 ### 11.21 ### 946,284 5,303,921 82.8 82.8 0.0
2018-Jul-20 Fri ### ### ### 11.26 1,588,923 0 29.9 29.9 0.8
2018-Jul-19 Thu ### ### ### ### 1,214,556 0 74.8 74.8 0.0
2018-Jul-18 Wed 11.28 ### ### 11.21 1,145,143 0 ### ### ###
2018-Jul-17 Tue ### ### ### 11.25 1,055,344 0 ### ### ###
2018-Jul-16 Mon ### ### 11.22 11.25 1,171,988 6,574,852 ### ### ###
2018-Jul-13 Fri 11.43 11.47 11.275 ### 1,443,524 16,416,476 22.8 22.8 0.0
2018-Jul-12 Thu ### 11.475 ### 11.42 1,694,441 9,721,855 ### ### 0.8
2018-Jul-11 Wed ### ### 11.22 ### 1,763,370 ### ### ### 0.0
2018-Jul-10 Tue 11.4 11.44 11.28 11.29 1,353,388 15,374,487 ### ### ###
2018-Jul-09 Mon 11.24 11.4 11.24 ### 1,397,586 15,820,673 ### ### 0.0
2018-Jul-06 Fri ### 11.25 ### 11.23 1,878,544 ### ### ### 0.8
2018-Jul-05 Thu ### ### 10.87 ### 3,031,450 ### ### ### 0.0
2018-Jul-04 Wed 10.86 ### 10.84 ### 83.4 83.4 0.0
2018-Jul-03 Tue 10.84 ### 10.75 ### 870,750 4,680,281 76.7 76.7 0.0
2018-Jul-02 Mon 10.85 ### 10.74 10.75 1,045,025 5,611,784 27.3 27.3 0.8
2018-Jun-29 Fri 10.85 ### 10.78 10.84 2,114,544 ### ### ### 0.8
2018-Jun-28 Thu 10.74 10.88 ### 10.84 1,030,428 5,605,528 77.0 77.0 0.8
2018-Jun-27 Wed 10.74 10.825 ### 10.74 1,425,451 7,715,253 ### ### 0.8
2018-Jun-26 Tue ### 10.8 10.58 10.71 1,149,220 ### ### ### ###
2018-Jun-25 Mon 10.77 10.79 ### 10.72 1,068,726 5,765,776 35.1 35.1 0.8
2018-Jun-22 Fri 10.7 10.825 10.7 10.77 ### ### ###
2018-Jun-21 Thu 10.87 10.87 ### 10.74 2,127,422 ### ### ### 0.8
2018-Jun-20 Wed 10.54 10.74 10.51 ### 1,480,246 ### 81.7 81.7 0.0
2018-Jun-19 Tue 10.51 10.53 10.42 10.44 ### ### 0.7
2018-Jun-18 Mon 10.41 ### ### 10.45 ### ### ###
2018-Jun-15 Fri 10.22 10.46 10.2 10.45 2,457,044 ### ### ### ###
2018-Jun-14 Thu ### 10.21 ### ### ### ### 0.0
2018-Jun-13 Wed ### ### ### ### 31.0 31.0 0.0
2018-Jun-12 Tue ### ### ### ### 1,744,456 0 ### ### 0.0
2018-Jun-08 Fri ### 10.4 ### ### 36.6 36.6 0.0
2018-Jun-07 Thu ### 10.47 ### ### 72.2 72.2 0.0
2018-Jun-06 Wed 10.42 10.48 ### ### 2,390,281 12,525,072 ### ### 0.0
2018-Jun-05 Tue 10.48 10.53 ### 10.44 33.9 33.9 0.7
2018-Jun-04 Mon ### ### ### 10.47 922,044 0 22.5 22.5 0.7
2018-Jun-01 Fri 10.7 10.75 10.47 10.48 2,130,088 ### ### ### 0.7
2018-May-31 Thu 10.79 10.8 ### 10.76 30.9 30.9 0.8
2018-May-30 Wed 10.8 10.84 ### ### 2,057,149 11,149,747 27.4 27.4 0.0
2018-May-29 Tue 10.87 ### 10.84 ### 1,364,144 ### 73.1 73.1 0.0
2018-May-28 Mon 10.82 ### 10.82 10.86 75.5 75.5 0.8
2018-May-25 Fri 10.78 ### ### 10.88 1,039,572 0 75.6 75.6 0.8
2018-May-24 Thu 10.85 10.88 ### 10.81 966,142 ### ### ### 0.8
2018-May-23 Wed 10.84 ### 10.83 ### 79.9 79.9 0.0
2018-May-22 Tue ### ### 10.78 10.83 34.5 34.5 ###
2018-May-21 Mon ### ### 10.82 ### 24.7 24.7 0.0
2018-May-18 Fri 11.2 11.2 ### ### 1,914,721 ### ### ### 0.0
2018-May-17 Thu ### 11.2 ### 11.2 1,819,846 ### ### ### 0.8
2018-May-16 Wed ### ### ### ### 2,294,549 0 34.0 34.0 0.0
2018-May-15 Tue ### ### 10.75 ### 2,319,627 ### ### ### 0.0
2018-May-14 Mon 10.76 ### 10.75 ### 1,521,323 ### 81.6 81.6 0.0
2018-May-11 Fri 10.8 10.8 ### 10.74 ### ### 0.8
2018-May-10 Thu 10.85 10.85 10.73 10.77 ### ### ###
2018-May-09 Wed 10.79 10.83 10.72 10.82 72.0 72.0 0.8
2018-May-08 Tue 10.72 10.81 ### 10.75 ### ### 0.8
2018-May-07 Mon 10.71 10.8 ### 10.7 1,001,385 5,407,479 39.6 39.6 0.8
2018-May-04 Fri 10.75 10.85 10.525 10.57 1,625,256 17,369,923 21.4 21.4 0.8
2018-May-03 Thu 10.78 10.83 ### 10.77 1,744,187 9,444,772 ### ### ###
2018-May-02 Wed ### 10.74 10.58 ### ### ### 0.0
2018-May-01 Tue 10.58 ### 10.48 ### 1,380,784 ### ### ### 0.0
2018-Apr-30 Mon 10.54 ### 10.52 ### 76.0 76.0 0.0
2018-Apr-27 Fri 10.47 10.53 ### 10.5 2,362,251 12,437,251 ### ### 0.8
2018-Apr-26 Thu 10.59 ### ### 10.41 ### ### ###
2018-Apr-24 Tue 10.45 ### 10.43 10.59 1,773,653 ### 84.0 84.0 ###
2018-Apr-23 Mon ### 10.44 ### 10.4 3,119,759 16,285,141 93.9 93.9 0.7
2018-Apr-20 Fri ### ### 9.89 ### 1,651,848 8,168,388 ### ### 0.0
2018-Apr-19 Thu ### ### ### ### ### ### 0.0
2018-Apr-18 Wed ### ### ### ### 1,149,520 0 ### ### 0.0
2018-Apr-17 Tue ### ### ### ### ### ### 0.0
2018-Apr-16 Mon 10.22 ### ### ### 27.1 27.1 0.0
2018-Apr-13 Fri 10.2 ### ### 10.22 1,267,878 0 67.6 67.6 0.7
2018-Apr-12 Thu ### 10.21 ### ### 1,575,376 ### ### ### 0.0
2018-Apr-11 Wed 10.2 10.29 ### ### 1,630,274 8,387,759 ### ### 0.0
2018-Apr-10 Tue ### 10.25 ### 10.21 84.2 84.2 ###
2018-Apr-09 Mon ### ### ### ### ### ### 0.0
2018-Apr-06 Fri ### ### 9.975 ### 1,483,622 ### 72.0 72.0 0.0
2018-Apr-05 Thu ### ### 9.82 ### 1,558,770 ### ### ### 0.0
2018-Apr-04 Wed ### ### 9.76 9.84 2,177,476 10,626,082 32.8 32.8 0.7
2018-Apr-03 Tue 9.8 9.88 9.75 9.84 2,410,453 ### 73.7 73.7 0.7
2018-Mar-29 Thu 9.87 ### 9.77 9.84 2,515,628 12,288,842 35.9 35.9 0.7
2018-Mar-28 Wed ### ### 9.86 9.87 ### ### ###
2018-Mar-27 Tue ### ### ### ### 2,738,755 0 ### ### 0.0
2018-Mar-26 Mon ### ### ### ### 2,210,424 0 20.1 20.1 0.0
2018-Mar-23 Fri 10.4 10.4 ### ### 2,124,689 11,048,382 ### ### 0.0
2018-Mar-22 Thu 10.55 10.59 10.48 10.53 1,040,052 10,956,947 34.1 34.1 0.8
2018-Mar-21 Wed 10.54 ### 10.48 10.55 69.8 69.8 ###
2018-Mar-20 Tue 10.41 10.55 10.4 10.48 77.9 77.9 0.7
2018-Mar-19 Mon 10.5 10.5 ### 10.43 ### ### 0.7
2018-Mar-16 Fri 10.47 10.5 10.29 10.41 4,622,580 ### ### ### ###
2018-Mar-15 Thu ### ### 10.42 10.45 19.0 19.0 ###
2018-Mar-14 Wed 10.71 10.72 10.57 ### 1,286,525 13,695,058 ### ### 0.0
2018-Mar-13 Tue 10.85 10.87 10.74 10.75 31.5 31.5 0.8
2018-Mar-12 Mon 10.85 ### 10.81 10.86 ### ### 0.8
2018-Mar-09 Fri ### ### ### 10.74 1,749,348 0 79.2 79.2 0.8
2018-Mar-08 Thu ### 10.72 10.53 10.58 2,083,257 ### ### ### 0.8
2018-Mar-07 Wed ### 10.73 10.57 ### ### ### 0.0
2018-Mar-06 Tue 10.74 10.78 10.7 10.77 ### ### ###
2018-Mar-05 Mon 10.83 10.85 ### ### ### ### 0.0
2018-Mar-02 Fri 10.85 ### 10.77 10.82 1,519,475 8,182,372 ### ### 0.8
2018-Mar-01 Thu ### ### 10.84 10.89 1,940,027 10,514,946 ### ### 0.8
2018-Feb-28 Wed 11.55 11.58 ### ### ### ### 0.0
2018-Feb-27 Tue ### 11.7 11.53 11.55 ### ### 0.8
2018-Feb-26 Mon 11.5 ### 11.45 ### ### ### 0.0
2018-Feb-23 Fri ### 11.46 ### 11.44 1,396,140 7,999,882 70.3 70.3 0.8
2018-Feb-22 Thu 11.23 ### 11.23 ### ### ### 0.0
2018-Feb-21 Wed ### 11.27 ### 11.22 1,479,352 8,336,148 ### ### ###
2018-Feb-20 Tue ### 11.2 ### ### 75.8 75.8 0.0
2018-Feb-19 Mon ### ### ### ### 65.3 65.3 0.0
2018-Feb-16 Fri ### ### ### ### 1,081,525 0 ### ### 0.0
2018-Feb-15 Thu ### ### ### ### 1,495,559 0 ### ### 0.0
2018-Feb-14 Wed ### ### 10.87 10.87 1,626,659 ### ### ### ###
2018-Feb-13 Tue ### ### ### ### 25.5 25.5 0.0
2018-Feb-12 Mon 11.25 11.29 10.83 ### 3,432,953 ### 21.7 21.7 0.0
2018-Feb-09 Fri ### 11.28 ### 11.23 ### ### 0.8
2018-Feb-08 Thu ### ### ### 11.28 75.5 75.5 0.8
2018-Feb-07 Wed ### 11.43 ### ### 2,603,046 ### 18.6 18.6 0.0
2018-Feb-06 Tue 11.41 11.43 ### 11.22 ### ### ###
2018-Feb-05 Mon 11.79 11.83 ### ### 1,113,159 ### 44.8 44.8 0.0
2018-Feb-02 Fri 11.89 ### 11.83 11.89 1,176,026 ### 67.1 67.1 ###
2018-Feb-01 Thu 11.75 11.985 11.72 ### 1,979,522 23,462,284 78.2 78.2 0.0
2018-Jan-31 Wed ### 11.75 11.55 11.71 1,465,443 ### 75.6 75.6 ###
2018-Jan-30 Tue 11.55 11.76 11.51 ### 84.9 84.9 0.0
2018-Jan-29 Mon 11.5 ### 11.42 11.59 77.2 77.2 0.8
2018-Jan-25 Thu ### 11.42 ### 11.41 622,158 3,552,522 ### ### ###
2018-Jan-24 Wed 11.4 11.45 ### 11.4 979,450 5,607,351 68.9 68.9 0.8
2018-Jan-23 Tue 11.29 ### 11.28 ### 72.0 72.0 0.0
2018-Jan-22 Mon ### 11.43 11.26 11.28 ### ### 0.8
2018-Jan-19 Fri 11.47 11.58 ### ### ### ### 0.0
2018-Jan-18 Thu 11.54 ### 11.42 11.43 1,242,324 7,093,670 ### ### ###
2018-Jan-17 Wed 11.52 11.55 11.5 11.51 41.1 41.1 0.8
2018-Jan-16 Tue ### ### 11.53 11.54 859,128 4,952,872 32.4 32.4 0.8
2018-Jan-15 Mon ### ### 11.59 ### 576,174 3,338,928 34.1 34.1 0.0
2018-Jan-12 Fri 11.7 11.75 11.59 ### 1,118,170 13,049,043 ### ### 0.0
2018-Jan-11 Thu 11.73 11.8 ### ### 35.6 35.6 0.0
2018-Jan-03 Wed ### ### ### ### 29.0 29.0 0.0
2018-Jan-02 Tue ### 11.685 11.58 ### 659,377 ### 66.9 66.9 0.0
2017-Dec-29 Fri 11.71 11.75 ### ### ### ### 0.0
2017-Dec-28 Thu 11.54 ### 11.5 ### 654,825 3,765,243 73.7 73.7 0.0
2017-Dec-27 Wed 11.5 11.58 11.49 11.52 ### ### 0.8
2017-Dec-22 Fri 11.47 11.53 11.45 11.51 70.2 70.2 0.8
2017-Dec-21 Thu 11.42 11.48 ### 11.46 ### ### 0.8
2017-Dec-20 Wed 11.48 11.53 ### 11.52 856,126 ### 67.3 67.3 0.8
2017-Dec-19 Tue 11.5 11.59 11.49 11.53 842,257 9,719,645 70.2 70.2 ###
2017-Dec-18 Mon 11.47 11.5 11.42 11.49 702,070 8,045,722 ### ### ###
2017-Dec-15 Fri 11.5 11.5 ### 11.44 ### ### 0.8
2017-Dec-08 Fri 11.45 11.52 11.41 11.49 906,223 10,389,846 69.8 69.8 ###
2017-Dec-07 Thu 11.51 11.55 11.42 11.5 1,016,445 11,673,870 33.7 33.7 ###
2017-Dec-06 Wed ### 11.7 ### 11.53 1,096,985 ### ### ### ###
2017-Dec-05 Tue ### 11.78 ### ### 1,217,329 ### ### ### 0.0
2017-Dec-04 Mon 11.82 11.88 ### ### 1,357,751 8,065,040 ### ### 0.0
2017-Dec-01 Fri ### 11.89 ### 11.86 ### ### 0.8
2017-Nov-30 Thu ### ### ### ### ### ### 0.0
2017-Nov-29 Wed ### 11.47 ### 11.44 75.6 75.6 0.8
2017-Nov-28 Tue 11.2 11.325 ### 11.25 71.6 71.6 ###
2017-Nov-27 Mon 11.25 11.28 ### 11.23 ### ### 0.8
2017-Nov-24 Fri 11.26 ### 11.2 11.27 ### ### ###
2017-Nov-23 Thu 11.25 ### ### 11.26 69.5 69.5 0.8
2017-Nov-22 Wed ### 11.28 ### 11.25 1,749,444 ### ### ### ###
2017-Nov-21 Tue ### ### ### ### 34.0 34.0 0.0
2017-Nov-20 Mon ### ### ### ### 1,975,343 0 36.2 36.2 0.0
2017-Nov-17 Fri ### ### ### ### 70.1 70.1 0.0
2017-Nov-16 Thu ### ### ### ### ### ### 0.0
2017-Nov-15 Wed ### ### ### ### 76.8 76.8 0.0
2017-Nov-14 Tue ### ### ### ### 38.9 38.9 0.0
2017-Nov-13 Mon ### ### ### ### 1,219,127 0 77.3 77.3 0.0
2017-Nov-10 Fri ### ### ### ### 67.8 67.8 0.0
2017-Nov-09 Thu ### 11.2 ### ### ### ### 0.0
2017-Nov-08 Wed ### ### ### ### 1,118,884 0 ### ### 0.0
2017-Nov-07 Tue ### ### ### ### ### ### 0.0
2017-Nov-06 Mon ### ### ### ### 68.2 68.2 0.0
2017-Nov-03 Fri ### ### ### ### 69.2 69.2 0.0
2017-Nov-02 Thu ### 11.2 ### ### 20.0 20.0 0.0
2017-Nov-01 Wed ### ### ### ### 19.9 19.9 0.0
2017-Oct-31 Tue ### ### ### ### ### ### 0.0
2017-Oct-30 Mon ### ### ### ### 33.5 33.5 0.0
2017-Oct-27 Fri ### ### ### ### ### ### 0.0
2017-Oct-26 Thu ### ### ### ### 893,751 0 70.0 70.0 0.0
2017-Oct-25 Wed ### ### ### ### 77.7 77.7 0.0
2017-Oct-24 Tue 11.89 ### 11.87 ### 70.9 70.9 0.0
2017-Oct-23 Mon ### ### 11.87 ### 774,358 ### 38.1 38.1 0.0
2017-Oct-20 Fri 11.88 ### 11.82 ### 66.8 66.8 0.0
2017-Oct-19 Thu 11.83 ### 11.82 11.87 1,177,145 6,956,926 73.9 73.9 0.8
2017-Oct-18 Wed 11.74 11.87 11.74 11.82 895,583 10,572,357 77.0 77.0 0.8
2017-Oct-17 Tue 11.76 11.82 11.71 11.71 966,428 11,370,025 30.6 30.6 ###
2017-Oct-16 Mon 11.72 11.79 ### 11.72 987,758 ### ### ### 0.8
2017-Oct-13 Fri 11.5 ### 11.5 ### 76.8 76.8 0.0
2017-Oct-12 Thu 11.58 ### 11.44 11.53 1,216,528 6,958,540 ### ### ###
2017-Oct-11 Wed 11.5 11.58 11.45 11.52 940,142 ### 63.9 63.9 0.8
2017-Oct-10 Tue 11.45 11.5 ### 11.48 68.0 68.0 0.8
2017-Oct-09 Mon 11.44 11.55 11.43 11.49 72.2 72.2 ###
2017-Oct-06 Fri 11.45 11.51 ### 11.44 ### ### 0.8
2017-Oct-05 Thu 11.5 11.55 11.275 ### 1,732,342 19,770,353 ### ### 0.0
2017-Oct-04 Wed 11.75 11.78 11.48 11.52 1,782,843 ### ### ### 0.8
2017-Oct-03 Tue 11.83 11.83 ### 11.81 ### ### ###
2017-Oct-02 Mon ### 11.89 ### 11.87 1,190,855 ### 85.2 85.2 0.8
2017-Sep-29 Fri 11.71 11.71 11.56 ### ### ### 0.0
2017-Sep-28 Thu 11.7 11.745 ### 11.7 671,554 ### 67.2 67.2 0.8
2017-Sep-27 Wed 11.73 11.775 ### 11.7 32.2 32.2 0.8
2017-Sep-26 Tue 11.74 11.8 ### ### 954,252 5,630,086 32.3 32.3 0.0
2017-Sep-25 Mon ### 11.82 ### ### 721,040 4,261,346 38.1 38.1 0.0
2017-Sep-22 Fri 11.54 ### 11.53 ### ### ### 0.0
2017-Sep-21 Thu ### 11.71 11.47 11.5 ### ### ###
2017-Sep-20 Wed ### 11.76 11.55 ### ### ### 0.0
2017-Sep-19 Tue 11.72 11.79 ### ### 1,016,575 ### ### ### 0.0
2017-Sep-18 Mon ### 11.785 ### 11.73 1,077,321 ### 76.1 76.1 0.8
2017-Sep-15 Fri ### 11.73 11.56 ### 1,529,548 17,811,586 36.3 36.3 0.0
2017-Sep-14 Thu 11.56 11.825 11.56 ### 2,585,250 ### 81.7 81.7 0.0
2017-Sep-13 Wed 11.5 ### 11.46 11.5 1,320,381 7,565,783 ### ### ###
2017-Sep-12 Tue 11.5 11.575 11.45 11.48 1,319,242 15,187,773 ### ### 0.8
2017-Sep-11 Mon ### 11.5 ### 11.46 1,005,251 ### ### ### 0.8
2017-Sep-08 Fri ### 11.385 11.21 ### 30.1 30.1 0.0
2017-Sep-07 Thu 11.4 11.48 ### ### ### ### 0.0
2017-Sep-06 Wed 11.5 11.55 ### ### 1,846,655 ### 21.1 21.1 0.0
2017-Sep-05 Tue 11.55 ### 11.5 ### ### ### 0.0
2017-Sep-04 Mon ### ### ### ### 1,536,825 0 ### ### 0.0
2017-Sep-01 Fri ### ### 11.85 ### 68.5 68.5 0.0
2017-Aug-31 Thu 11.89 ### 11.87 ### 68.9 68.9 0.0
2017-Aug-30 Wed ### ### 11.87 11.88 23.5 23.5 0.8
2017-Aug-29 Tue ### ### 11.87 ### ### ### 0.0
2017-Aug-28 Mon 12.27 12.29 ### ### 1,760,376 ### ### ### 0.0
2017-Aug-25 Fri 12.24 12.27 ### ### 1,980,148 ### 25.6 25.6 0.0
2017-Aug-24 Thu 12.22 ### 12.21 12.24 1,251,288 ### ### ### 0.9
2017-Aug-23 Wed 12.43 12.47 12.245 12.26 1,933,557 ### ### ### 0.9
2017-Aug-22 Tue ### 12.46 ### ### 31.2 31.2 0.0
2017-Aug-21 Mon ### ### 12.24 ### 2,206,386 13,503,082 ### ### 0.0
2017-Aug-18 Fri 12.22 ### ### ### 72.7 72.7 0.0
2017-Aug-17 Thu 12.49 12.51 ### 12.42 2,445,127 ### 27.7 27.7 0.9
2017-Aug-16 Wed ### 12.52 12.24 12.49 ### ### 0.9
2017-Aug-15 Tue ### 12.42 ### 12.25 ### ### 0.9
2017-Aug-14 Mon ### 12.155 ### ### 4,934,245 29,987,873 ### ### 0.0
2017-Aug-11 Fri ### ### ### 11.26 1,168,521 0 79.0 79.0 0.8
2017-Aug-10 Thu ### ### 11.25 ### ### ### 0.0
2017-Aug-09 Wed ### ### ### 11.29 83.2 83.2 ###
2017-Aug-08 Tue ### ### ### ### 1,980,880 0 21.3 21.3 0.0
2017-Aug-07 Mon 11.28 ### 11.27 ### ### ### 0.0
2017-Aug-04 Fri 11.28 ### ### 11.25 1,013,971 0 ### ### ###
2017-Aug-03 Thu ### ### 11.25 ### 25.4 25.4 0.0
2017-Aug-02 Wed 11.43 11.49 ### ### ### ### 0.0
2017-Aug-01 Tue ### 11.41 ### 11.4 2,089,850 ### 88.8 88.8 0.8
2017-Jul-31 Mon ### 11.28 ### ### ### ### 0.0
2017-Jul-28 Fri ### ### ### ### 1,961,177 0 41.0 41.0 0.0
2017-Jul-27 Thu 11.26 11.29 ### ### 2,204,357 ### ### ### 0.0
2017-Jul-26 Wed 11.27 11.47 11.25 11.42 ### ### 0.8
2017-Jul-25 Tue ### ### ### ### ### ### 0.0
2017-Jul-24 Mon ### 11.21 ### ### 25.9 25.9 0.0
2017-Jul-21 Fri 11.25 11.27 ### 11.24 1,788,728 10,079,482 ### ### 0.8
2017-Jul-20 Thu 11.28 ### ### 11.28 1,743,484 0 ### ### 0.8
2017-Jul-19 Wed ### 11.42 ### ### 3,197,973 18,260,425 ### ### 0.0
2017-Jul-18 Tue 11.41 11.45 ### 11.24 2,061,477 11,801,955 23.5 23.5 0.8
2017-Jul-17 Mon 11.48 11.5 11.4 11.47 32.5 32.5 ###
2017-Jul-14 Fri 11.4 11.57 ### 11.5 ### ### ###
2017-Jul-13 Thu 11.4 11.42 ### ### 29.5 29.5 0.0
2017-Jul-12 Wed ### 11.43 ### ### ### ### 0.0
2017-Jul-11 Tue ### 11.41 ### ### 1,943,278 ### ### ### 0.0
2017-Jul-10 Mon ### ### ### 11.22 1,333,554 0 75.4 75.4 ###
2017-Jul-07 Fri 11.21 11.22 11.055 ### 1,801,283 20,061,789 ### ### 0.0
2017-Jul-06 Thu 11.45 11.47 11.28 ### 23.3 23.3 0.0
2017-Jul-05 Wed 11.41 11.57 ### 11.48 ### ### 0.8
2017-Jul-04 Tue 11.25 11.52 11.21 11.46 1,900,659 21,600,989 84.1 84.1 0.8
2017-Jul-03 Mon ### 11.24 ### ### ### ### 0.0
2017-Jun-30 Fri ### ### ### ### 1,756,043 0 73.0 73.0 0.0
2017-Jun-29 Thu ### 11.245 ### ### 2,573,872 ### 67.7 67.7 0.0
2017-Jun-28 Wed ### ### ### ### 2,670,643 0 ### ### 0.0
2017-Jun-27 Tue 10.75 10.85 ### 10.7 29.2 29.2 0.8
2017-Jun-26 Mon 10.57 10.74 10.57 ### ### ### 0.0
2017-Jun-23 Fri 10.59 10.71 10.5 ### 1,623,152 17,213,526 ### ### 0.0
2017-Jun-22 Thu 10.56 10.72 10.53 ### 76.8 76.8 0.0
2017-Jun-21 Wed 10.75 10.75 10.5 10.53 ### ### 0.8
2017-Jun-20 Tue 10.88 10.925 10.78 10.81 27.2 27.2 0.8
2017-Jun-19 Mon 10.77 ### 10.76 10.82 1,125,159 6,053,355 ### ### 0.8
2017-Jun-16 Fri 10.74 ### 10.74 10.78 2,262,487 12,149,555 ### ### 0.8
2017-Jun-15 Thu 10.86 ### ### 10.76 3,780,340 0 27.4 27.4 0.8
2017-Jun-14 Wed ### ### ### ### 68.4 68.4 0.0
2017-Jun-13 Tue ### ### ### ### ### ### 0.0
2017-Jun-09 Fri 10.59 ### 10.5 10.57 1,434,254 ### 28.5 28.5 0.8
2017-Jun-08 Thu 10.28 10.59 10.28 10.57 ### ### 0.8
2017-Jun-07 Wed ### 10.42 10.29 ### 2,991,058 ### ### ### 0.0
2017-Jun-06 Tue ### 10.7 10.28 ### ### ### 0.0
2017-Jun-05 Mon 10.8 10.85 10.56 10.7 3,942,272 42,202,021 27.5 27.5 0.8
2017-Jun-02 Fri ### ### ### ### 1,396,475 0 20.8 20.8 0.0
2017-Jun-01 Thu 11.26 ### ### 11.2 ### ### 0.8
2017-May-31 Wed 11.22 11.4 ### 11.27 76.8 76.8 ###
2017-May-30 Tue ### 11.26 ### 11.23 1,248,040 ### ### ### 0.8
2017-May-29 Mon ### ### 11.045 ### 17.0 17.0 0.0
2017-May-26 Fri 11.55 11.59 ### ### 2,092,125 ### 20.8 20.8 0.0
2017-May-25 Thu ### ### 11.455 ### 1,289,786 7,387,249 ### ### 0.0
2017-May-24 Wed ### 11.755 11.59 ### ### ### 0.0
2017-May-23 Tue 11.77 ### 11.59 ### ### ### 0.0
2017-May-22 Mon ### ### 11.8 11.83 1,881,154 ### ### ### 0.8
2017-May-19 Fri ### ### ### ### 1,230,473 0 20.1 20.1 0.0
2017-May-18 Thu ### ### ### ### ### ### 0.0
2017-May-17 Wed 12.28 ### ### ### 1,262,222 0 ### ### 0.0
2017-May-16 Tue 12.23 12.385 12.22 ### 79.6 79.6 0.0
2017-May-15 Mon ### 12.255 ### 12.22 ### ### 0.9
2017-May-12 Fri ### ### ### ### 21.1 21.1 0.0
2017-May-11 Thu ### 12.445 12.27 ### ### ### 0.0
2017-May-10 Wed ### ### ### 12.25 ### ### 0.9
2017-May-09 Tue ### ### 11.73 11.79 15.0 15.0 0.8
2017-May-08 Mon ### 12.23 ### ### 1,683,377 10,293,850 ### ### 0.0
2017-May-05 Fri 12.24 12.25 ### ### 1,201,352 7,358,281 20.7 20.7 0.0
2017-May-04 Thu 12.23 12.27 ### ### 26.5 26.5 0.0
2017-May-03 Wed 12.43 12.46 12.2 12.23 ### ### ###
2017-May-02 Tue 12.44 12.47 ### 12.46 ### ### 0.9
2017-May-01 Mon 12.25 12.44 12.23 12.44 ### ### 0.9
2017-Apr-28 Fri 12.47 12.48 12.23 ### 1,902,058 23,499,926 22.0 22.0 0.0
2017-Apr-27 Thu ### ### ### 12.5 1,597,028 0 79.5 79.5 0.9
2017-Apr-26 Wed ### 12.51 ### ### 4,153,685 ### ### ### 0.0
2017-Apr-24 Mon ### 12.055 ### ### ### ### 0.0
2017-Apr-21 Fri 11.88 ### 11.84 11.88 69.6 69.6 0.8
2017-Apr-20 Thu 11.78 11.84 11.71 11.8 ### ### 0.8
2017-Apr-19 Wed 11.7 11.745 ### 11.74 ### ### 0.8
2017-Apr-18 Tue ### ### ### 11.74 ### ### 0.8
2017-Apr-13 Thu ### ### ### ### 1,169,158 0 74.0 74.0 0.0
2017-Apr-12 Wed ### ### 11.945 ### 1,292,224 ### ### ### 0.0
2017-Apr-11 Tue ### ### 11.945 ### 2,012,623 ### ### ### 0.0
2017-Apr-10 Mon 11.79 ### 11.78 ### ### ### 0.0
2017-Apr-07 Fri 11.83 11.83 ### 11.78 1,645,927 9,735,658 31.7 31.7 ###
2017-Apr-06 Thu 11.85 11.87 11.74 11.78 ### ### ###
2017-Apr-05 Wed ### ### 11.8 ### 3,146,952 ### 24.5 24.5 0.0
2017-Apr-04 Tue ### ### ### ### 1,725,548 0 74.5 74.5 0.0
2017-Apr-03 Mon ### ### 11.86 ### 23.6 23.6 0.0
2017-Mar-31 Fri ### 12.23 ### ### ### ### 0.0
2017-Mar-30 Thu ### ### ### ### ### ### 0.0
2017-Mar-29 Wed ### ### 11.75 ### 1,862,287 ### ### ### 0.0
2017-Mar-28 Tue 11.52 ### 11.41 ### 2,551,122 14,554,151 92.7 92.7 0.0
2017-Mar-27 Mon 11.25 11.42 11.25 11.42 1,457,827 ### 86.0 86.0 0.8
2017-Mar-24 Fri 11.27 11.5 11.23 ### 76.0 76.0 0.0
2017-Mar-23 Thu ### ### 11.27 ### 1,270,386 7,158,625 ### ### 0.0
2017-Mar-22 Wed 11.4 11.43 ### ### ### ### 0.0
2017-Mar-21 Tue ### ### 11.54 ### 67.4 67.4 0.0
2017-Mar-20 Mon ### ### 11.59 ### 1,136,256 ### ### ### 0.0
2017-Mar-17 Fri 11.5 11.77 11.49 11.74 84.0 84.0 0.8
2017-Mar-16 Thu 11.52 ### 11.45 11.53 2,453,923 ### ### ### ###
2017-Mar-15 Wed ### 11.7 11.51 ### 2,071,447 24,039,142 ### ### 0.0
2017-Mar-14 Tue 11.72 11.81 ### ### 1,897,744 11,206,178 ### ### 0.0
2017-Mar-13 Mon ### ### 11.71 11.72 19.7 19.7 0.8
2017-Mar-10 Fri 11.75 ### 11.75 ### ### ### 0.0
2017-Mar-09 Thu 11.71 11.8 11.7 11.76 73.5 73.5 0.8
2017-Mar-08 Wed 11.83 11.89 11.71 11.81 ### ### ###
2017-Mar-07 Tue 11.88 ### 11.72 ### 70.1 70.1 0.0
2017-Mar-06 Mon ### 11.89 ### 11.89 ### ### ###
2017-Mar-03 Fri 11.87 11.87 ### ### ### ### 0.0
2017-Mar-02 Thu 11.88 ### 11.88 11.88 65.9 65.9 0.8
2017-Mar-01 Wed 12.21 12.24 12.075 ### 35.2 35.2 0.0
2017-Feb-28 Tue 12.25 12.45 ### 12.22 ### ### 0.9
2017-Feb-27 Mon 12.29 ### ### ### 2,137,074 0 30.1 30.1 0.0
2017-Feb-24 Fri 12.29 ### 12.22 12.29 1,808,275 ### 74.5 74.5 0.9
2017-Feb-23 Thu ### 12.28 ### 12.23 ### ### ###
2017-Feb-22 Wed 12.28 ### ### 12.2 1,949,673 0 ### ### ###
2017-Feb-21 Tue 12.2 ### 12.155 12.27 ### ### ###
2017-Feb-20 Mon 12.41 12.41 ### 12.2 ### ### ###
2017-Feb-17 Fri ### 12.44 ### 12.43 2,264,042 14,082,341 75.2 75.2 0.9
2017-Feb-16 Thu 12.2 ### ### ### 2,852,850 0 81.1 81.1 0.0
2017-Feb-15 Wed ### ### ### ### 78.8 78.8 0.0
2017-Feb-14 Tue ### ### ### ### ### ### 0.0
2017-Feb-13 Mon 12.4 12.43 ### ### 5,328,584 33,117,149 10.3 10.3 0.0
2017-Feb-10 Fri 12.59 ### 12.485 ### 2,679,947 ### ### ### 0.0
2017-Feb-09 Thu ### 12.46 ### ### 70.9 70.9 0.0
2017-Feb-08 Wed ### 12.425 12.155 ### ### ### 0.0
2017-Feb-07 Tue 12.4 12.44 ### ### 21.3 21.3 0.0
2017-Feb-06 Mon 12.55 ### 12.41 12.45 33.0 33.0 ###
2017-Feb-03 Fri 12.45 ### 12.45 12.49 927,354 5,772,778 ### ### 0.9
2017-Feb-02 Thu ### ### 12.46 12.49 1,392,356 8,674,377 ### ### 0.9
2017-Feb-01 Wed 12.52 12.56 ### 12.54 ### ### 0.9
2017-Jan-31 Tue 12.54 12.58 12.46 12.55 1,427,976 17,878,259 75.4 75.4 ###
2017-Jan-30 Mon 12.78 12.78 12.58 ### 26.6 26.6 0.0
2017-Jan-27 Fri 12.78 ### 12.77 12.84 ### ### 0.9
2017-Jan-25 Wed ### 12.79 12.5 12.76 78.4 78.4 ###
2017-Jan-24 Tue 12.51 ### ### ### 78.4 78.4 0.0
2017-Jan-23 Mon ### 12.76 12.53 12.58 ### ### 0.9
2017-Jan-20 Fri 12.59 12.725 12.51 12.57 ### ### 0.9
2017-Jan-19 Thu 12.79 12.82 12.545 ### 23.3 23.3 0.0
2017-Jan-18 Wed ### ### ### 12.71 3,184,483 0 ### ### 0.9
2017-Jan-17 Tue ### 13.245 12.985 13.24 87.2 87.2 0.9
2017-Jan-16 Mon ### ### ### ### 1,372,670 0 78.6 78.6 0.0
2017-Jan-13 Fri 13.24 13.28 ### ### ### ### 0.0
2017-Jan-12 Thu ### ### ### ### 86.4 86.4 0.0
2017-Jan-11 Wed ### ### 12.82 ### ### ### 0.0
2017-Jan-10 Tue ### ### 12.88 ### 1,173,323 ### 20.1 20.1 0.0
2017-Jan-09 Mon ### ### ### ### 80.7 80.7 0.0
2017-Jan-06 Fri ### 13.055 ### ### 1,246,745 8,138,127 ### ### 0.0
2017-Jan-05 Thu ### ### ### ### 1,334,826 0 ### ### 0.0
2017-Jan-04 Wed ### ### 12.88 ### 1,277,148 ### ### ### 0.0
2017-Jan-03 Tue 12.71 ### 12.71 ### ### ### 0.0
2016-Dec-30 Fri 12.81 12.82 12.7 12.71 456,025 5,818,879 17.8 17.8 0.9
2016-Dec-29 Thu 12.75 12.81 12.675 12.81 666,423 ### 68.9 68.9 ###
2016-Dec-28 Wed 12.75 12.82 12.7 12.77 993,548 12,677,672 63.0 63.0 0.9
2016-Dec-23 Fri 12.7 12.74 ### ### 32.8 32.8 0.0
2016-Dec-22 Thu 12.74 12.77 12.59 ### 1,388,824 17,610,288 ### ### 0.0
2016-Dec-21 Wed 12.75 12.85 ### 12.75 1,132,527 7,276,485 69.4 69.4 ###
2016-Dec-20 Tue 12.5 12.79 12.5 12.75 ### ### ###
2016-Dec-19 Mon 12.28 12.54 12.27 12.5 1,504,355 18,661,523 ### ### 0.9
2016-Dec-16 Fri 12.2 12.4 12.2 12.25 75.2 75.2 0.9
2016-Dec-15 Thu 12.2 12.28 ### 12.23 1,499,550 ### ### ### ###
2016-Dec-14 Wed ### ### ### 12.26 ### ### 0.9
2016-Dec-13 Tue ### 12.22 ### ### 76.9 76.9 0.0
2016-Dec-12 Mon 12.4 12.4 ### ### 2,020,558 12,527,459 ### ### 0.0
2016-Dec-09 Fri ### 12.5 ### 12.45 ### ### ###
2016-Dec-08 Thu ### 12.4 12.2 ### 65.5 65.5 0.0
2016-Dec-07 Wed ### 12.28 ### 12.27 2,228,886 ### ### ### ###
2016-Dec-06 Tue ### ### ### 12.24 ### ### 0.9
2016-Dec-05 Mon 12.21 12.21 11.88 ### 38.0 38.0 0.0
2016-Dec-02 Fri 12.25 12.44 12.21 12.28 1,339,220 16,505,886 77.9 77.9 0.9
2016-Dec-01 Thu ### ### ### ### 2,002,382 0 ### ### 0.0
2016-Nov-30 Wed ### ### ### ### 2,109,683 0 ### ### 0.0
2016-Nov-29 Tue 11.82 ### 11.75 ### 1,727,082 ### 87.9 87.9 0.0
2016-Nov-28 Mon 11.82 ### 11.72 11.85 1,211,675 ### ### ### ###
2016-Nov-25 Fri 11.84 ### 11.81 11.89 ### ### ###
2016-Nov-24 Thu ### ### 11.81 11.84 737,647 ### ### ### 0.8
2016-Nov-23 Wed 11.8 ### 11.8 11.89 ### ### ###
2016-Nov-22 Tue 11.79 ### ### 11.83 1,510,084 0 68.2 68.2 0.8
2016-Nov-21 Mon 11.7 11.78 ### 11.74 75.3 75.3 0.8
2016-Nov-18 Fri ### 11.79 ### 11.72 1,046,975 ### 73.7 73.7 0.8
2016-Nov-17 Thu ### ### 11.475 ### 3,231,158 ### ### ### 0.0
2016-Nov-16 Wed 11.45 11.685 11.44 ### 84.5 84.5 0.0
2016-Nov-15 Tue 11.41 11.45 ### 11.45 801,041 4,585,959 ### ### 0.8
2016-Nov-14 Mon ### 11.49 ### 11.44 1,737,046 9,979,329 ### ### 0.8
2016-Nov-11 Fri ### ### ### ### ### ### 0.0
2016-Nov-10 Thu 10.76 ### ### ### 69.6 69.6 0.0
2016-Nov-09 Wed 10.77 ### 10.27 10.45 2,440,625 ### ### ### ###
2016-Nov-08 Tue 10.77 10.81 10.655 10.7 1,228,546 ### 28.8 28.8 0.8
2016-Nov-07 Mon 10.56 10.75 10.56 10.74 850,126 ### ### ### 0.8
2016-Nov-04 Fri ### ### 10.48 10.53 774,147 ### ### ### 0.8
2016-Nov-03 Thu ### 10.76 ### ### 947,274 ### ### ### 0.0
2016-Nov-02 Wed 10.89 10.89 ### 10.72 1,363,072 7,421,927 30.4 30.4 0.8
2016-Nov-01 Tue ### ### ### ### 1,164,987 0 ### ### 0.0
2016-Oct-31 Mon ### ### 10.82 ### 83.3 83.3 0.0
2016-Oct-28 Fri ### ### 10.83 ### 1,266,672 6,859,028 30.0 30.0 0.0
2016-Oct-27 Thu ### ### ### ### 83.5 83.5 0.0
2016-Oct-26 Wed ### ### ### ### 1,255,077 0 40.7 40.7 0.0
2016-Oct-25 Tue ### 11.24 ### ### ### ### 0.0
2016-Oct-24 Mon ### ### ### ### 79.8 79.8 0.0
2016-Oct-21 Fri ### ### ### ### ### ### 0.0
2016-Oct-20 Thu ### ### ### ### 1,030,188 0 67.9 67.9 0.0
2016-Oct-19 Wed ### ### ### ### ### ### 0.0
2016-Oct-18 Tue ### ### 10.89 ### 1,622,645 ### 25.1 25.1 0.0
2016-Oct-17 Mon ### ### ### ### ### ### 0.0
2016-Oct-14 Fri ### ### ### ### 963,281 0 72.1 72.1 0.0
2016-Oct-13 Thu ### 11.21 ### ### 989,352 ### 24.3 24.3 0.0
2016-Oct-12 Wed ### 11.22 ### ### 1,553,852 ### ### ### 0.0
2016-Oct-11 Tue ### ### ### ### 1,177,873 0 ### ### 0.0
2016-Oct-10 Mon ### 11.2 ### ### 1,028,655 ### 78.6 78.6 0.0
2016-Oct-07 Fri ### ### ### ### 1,048,828 0 ### ### 0.0
2016-Oct-06 Thu ### ### ### ### 82.6 82.6 0.0
2016-Oct-05 Wed ### ### 10.89 ### 2,373,056 12,921,289 ### ### 0.0
2016-Oct-04 Tue 10.81 ### 10.72 ### 1,548,358 ### ### ### 0.0
2016-Oct-03 Mon 10.77 ### 10.7 10.88 1,312,427 7,021,484 ### ### 0.8
2016-Sep-30 Fri 10.48 10.79 10.48 10.77 3,009,055 ### 88.1 88.1 ###
2016-Sep-29 Thu ### ### 10.46 10.53 22.5 22.5 0.8
2016-Sep-28 Wed 10.55 ### 10.48 10.52 1,183,780 ### ### ### ###
2016-Sep-27 Tue 10.44 10.55 10.26 10.53 ### ### 0.8
2016-Sep-26 Mon 10.54 ### 10.51 10.53 ### ### 0.8
2016-Sep-23 Fri 10.5 ### 10.42 ### 75.4 75.4 0.0
2016-Sep-22 Thu 10.45 10.52 10.42 10.43 31.6 31.6 0.7
2016-Sep-21 Wed ### ### ### 10.42 1,347,086 0 75.3 75.3 0.7
2016-Sep-20 Tue 10.29 ### ### 10.29 1,523,955 0 70.6 70.6 ###
2016-Sep-19 Mon 10.23 ### ### ### 80.2 80.2 0.0
2016-Sep-16 Fri 10.21 ### ### 10.23 2,398,856 0 64.5 64.5 ###
2016-Sep-15 Thu ### ### ### ### 1,780,427 0 76.6 76.6 0.0
2016-Sep-14 Wed ### 10.2 ### ### 2,272,451 ### ### ### 0.0
2016-Sep-13 Tue 10.25 10.28 ### ### 18.6 18.6 0.0
2016-Sep-12 Mon 10.25 10.25 ### ### 1,463,485 ### ### ### 0.0
2016-Sep-09 Fri 10.52 10.55 ### 10.41 1,813,989 ### ### ### ###
2016-Sep-08 Thu 10.53 ### 10.44 10.58 75.2 75.2 0.8
2016-Sep-07 Wed 10.56 10.8 10.52 ### ### ### 0.0
2016-Sep-06 Tue 10.4 ### ### 10.55 2,887,558 0 ### ### ###
2016-Sep-05 Mon 10.83 ### 10.81 10.85 2,625,154 14,188,957 68.4 68.4 0.8
2016-Sep-02 Fri ### ### 10.755 10.82 1,617,624 8,698,773 ### ### 0.8
2016-Sep-01 Thu ### ### ### ### 76.3 76.3 0.0
2016-Aug-31 Wed ### ### 10.86 ### 33.2 33.2 0.0
2016-Aug-30 Tue 10.85 ### 10.84 ### 2,052,648 11,125,352 84.9 84.9 0.0
2016-Aug-29 Mon 10.75 10.84 10.72 10.8 82.0 82.0 ###
2016-Aug-26 Fri 10.72 10.82 ### 10.71 37.1 37.1 ###
2016-Aug-25 Thu 10.84 10.85 ### 10.71 ### ### ###
2016-Aug-24 Wed 10.8 10.89 10.8 10.85 77.0 77.0 0.8
2016-Aug-23 Tue 10.83 ### 10.74 10.75 ### ### 0.8
2016-Aug-22 Mon ### 10.81 ### 10.81 1,604,328 ### ### ### 0.8
2016-Aug-19 Fri ### ### 10.47 ### 67.2 67.2 0.0
2016-Aug-18 Thu ### ### 10.51 10.55 ### ### ###
2016-Aug-17 Wed 10.47 ### 10.46 10.58 ### ### 0.8
2016-Aug-16 Tue 10.55 10.59 10.46 10.51 38.5 38.5 ###
2016-Aug-15 Mon 10.46 10.56 10.4 10.54 1,356,421 ### ### ### 0.8
2016-Aug-12 Fri 10.59 10.73 10.42 10.49 ### ### ###
2016-Aug-11 Thu 10.57 ### ### 10.51 2,105,422 0 ### ### ###
2016-Aug-10 Wed 10.55 ### ### 10.57 ### ### 0.8
2016-Aug-09 Tue ### 10.57 ### 10.54 4,479,142 ### ### ### 0.8
2016-Aug-08 Mon ### 10.2 ### ### 4,074,787 ### ### ### 0.0
2016-Aug-05 Fri ### 9.74 ### 9.73 1,477,970 ### ### ### ###
2016-Aug-04 Thu 9.56 ### 9.4 ### 2,095,421 9,848,478 74.3 74.3 0.0
2016-Aug-03 Wed 9.77 9.77 9.48 9.55 2,609,154 ### 19.7 19.7 0.7
2016-Aug-02 Tue ### ### ### 9.84 20.6 20.6 0.7
2016-Aug-01 Mon ### 10.24 ### ### ### ### 0.0
2016-Jul-29 Fri ### 10.2 ### ### 2,120,071 ### ### ### 0.0
2016-Jul-28 Thu ### 10.145 ### ### 1,481,323 ### 29.1 29.1 0.0
2016-Jul-27 Wed ### ### ### ### 75.3 75.3 0.0
2016-Jul-26 Tue ### ### ### ### 1,800,172 0 35.2 35.2 0.0
2016-Jul-25 Mon ### ### ### ### 1,635,729 0 ### ### 0.0
2016-Jul-22 Fri ### ### 9.89 ### 1,047,555 5,180,159 ### ### 0.0
2016-Jul-21 Thu ### ### ### ### ### ### 0.0
2016-Jul-20 Wed 9.88 9.945 9.82 9.87 27.4 27.4 ###
2016-Jul-19 Tue ### ### 9.79 9.84 20.7 20.7 0.7
2016-Jul-18 Mon ### ### ### ### ### ### 0.0
2016-Jul-15 Fri ### ### 9.88 ### ### ### 0.0
2016-Jul-14 Thu 9.86 ### 9.77 9.86 1,550,873 ### 68.3 68.3 0.7
2016-Jul-13 Wed 9.87 9.89 9.8 9.86 32.2 32.2 0.7
2016-Jul-12 Tue 9.83 ### 9.8 9.8 1,487,283 7,287,686 36.1 36.1 0.7
2016-Jul-11 Mon ### 9.83 ### 9.75 1,499,940 ### 78.9 78.9 ###
2016-Jul-08 Fri 9.54 9.585 9.42 9.51 ### ### ###
2016-Jul-07 Thu 9.47 9.57 9.44 9.55 1,536,283 ### 76.8 76.8 0.7
2016-Jul-06 Wed 9.55 9.55 9.21 ### 20.7 20.7 0.0
2016-Jul-05 Tue 9.7 9.7 9.53 9.56 ### ### 0.7
2016-Jul-04 Mon 9.71 9.78 9.59 9.7 27.8 27.8 0.7
2016-Jul-01 Fri ### 9.83 9.57 9.79 2,632,729 25,537,471 74.7 74.7 ###
2016-Jun-30 Thu 9.56 ### 9.52 ### 1,779,285 ### ### ### 0.0
2016-Jun-29 Wed 9.49 9.59 9.43 9.46 1,763,558 ### ### ### 0.7
2016-Jun-28 Tue ### 9.4 ### ### 2,343,679 ### 90.5 90.5 0.0
2016-Jun-27 Mon ### 9.27 ### 9.21 1,723,079 7,986,471 76.4 76.4 0.7
2016-May-27 Fri 10.28 ### ### 10.22 2,053,853 0 ### ### 0.7
2016-May-26 Thu 10.24 ### ### 10.26 ### ### 0.7
2016-May-25 Wed ### ### ### 10.23 85.2 85.2 ###
2016-May-24 Tue ### ### 9.82 ### 1,902,778 ### 75.6 75.6 0.0
2016-May-23 Mon ### ### 9.825 9.87 ### ### ###
2016-May-20 Fri ### ### 9.87 ### 21.0 21.0 0.0
2016-May-19 Thu ### ### ### ### ### ### 0.0
2016-May-18 Wed ### ### 9.87 9.88 ### ### 0.7
2016-May-17 Tue 9.81 ### 9.81 ### 1,758,178 ### 87.3 87.3 0.0
2016-May-16 Mon ### 9.8 ### 9.76 77.8 77.8 0.7
2016-May-13 Fri 9.75 9.76 ### ### 1,423,125 6,944,850 30.4 30.4 0.0
2016-May-12 Thu ### 9.72 9.56 9.72 958,778 ### ### ### 0.7
2016-May-11 Wed ### 9.76 ### ### ### ### 0.0
2016-May-10 Tue 9.5 ### 9.47 ### 1,537,171 ### 81.5 81.5 0.0
2016-May-09 Mon ### 9.5 9.27 9.5 1,753,876 16,460,126 83.2 83.2 0.7
2016-May-06 Fri ### ### ### ### 1,672,080 0 61.5 61.5 0.0
2016-May-05 Thu ### 9.45 ### 9.42 ### ### 0.7
2016-May-04 Wed ### 9.43 ### ### 1,966,922 ### 76.2 76.2 0.0
2016-May-03 Tue 9 9.4 ### ### ### ### 0.0
2016-May-02 Mon 9.21 9.27 ### ### 2,116,220 9,808,679 23.9 23.9 0.0
2016-Apr-29 Fri 9.25 ### 9.2 ### ### ### 0.0
2016-Apr-28 Thu 9.26 ### 9.22 9.28 1,513,080 ### 70.4 70.4 0.7
2016-Apr-27 Wed ### 9.45 ### ### 1,728,071 ### 24.7 24.7 0.0
2016-Apr-26 Tue ### 9.4 9.21 ### ### ### 0.0
2016-Apr-22 Fri ### ### ### ### 1,626,324 0 ### ### 0.0
2016-Apr-21 Thu 9.26 ### ### ### ### ### 0.0
2016-Apr-20 Wed ### ### ### ### 1,477,551 0 74.8 74.8 0.0
2016-Apr-19 Tue ### ### ### ### 73.1 73.1 0.0
2016-Apr-18 Mon ### ### 8.79 8.88 32.3 32.3 0.6
2016-Apr-15 Fri 8.75 ### 8.73 9 ### ### 0.6
2016-Apr-14 Thu ### 8.72 ### ### 28.1 28.1 0.0
2016-Apr-13 Wed ### ### 8.58 ### 1,590,055 ### ### ### 0.0
2016-Apr-12 Tue ### 8.56 ### 8.55 1,251,355 ### 84.8 84.8 ###
2016-Apr-11 Mon ### 8.4 ### ### ### ### 0.0
2016-Apr-08 Fri 8.5 8.55 8.24 ### 2,245,922 ### 15.2 15.2 0.0
2016-Apr-07 Thu 8.55 8.59 8.52 8.55 1,603,570 13,718,541 70.7 70.7 ###
2016-Apr-06 Wed 8.5 ### ### 8.5 1,987,325 0 65.7 65.7 0.6
2016-Apr-05 Tue ### ### 8.47 8.55 3,400,954 14,403,040 33.7 33.7 ###
2016-Apr-04 Mon 8.71 8.72 ### ### 1,617,829 ### 25.7 25.7 0.0
2016-Apr-01 Fri 8.81 8.81 8.58 ### ### ### 0.0
2016-Mar-31 Thu 8.86 ### 8.73 8.87 ### ### ###
2016-Mar-30 Wed ### ### 8.7 8.77 21.7 21.7 ###
2016-Mar-29 Tue 9 ### 8.8 8.82 25.8 25.8 ###
2016-Mar-24 Thu 9.45 9.45 ### 9 4,523,557 ### ### ### 0.6
2016-Mar-23 Wed 9.75 9.75 9.53 9.58 ### ### 0.7
2016-Mar-22 Tue ### 9.89 ### 9.76 2,332,226 11,532,857 ### ### 0.7
2016-Mar-21 Mon 9.86 9.86 9.53 ### 1,775,571 ### 16.2 16.2 0.0
2016-Mar-18 Fri 9.57 9.8 ### 9.7 81.6 81.6 0.7
2016-Mar-17 Thu 9.45 9.58 9.375 9.44 3,077,525 29,167,243 ### ### 0.7
2016-Mar-16 Wed ### 9.47 9.29 9.45 2,200,270 ### 77.6 77.6 0.7
2016-Mar-15 Tue 9.51 ### 9.28 ### 2,243,679 10,410,670 27.3 27.3 0.0
2016-Mar-14 Mon ### ### ### 9.5 85.5 85.5 0.7
2016-Mar-11 Fri 9.2 ### ### 9.28 ### ### 0.7
2016-Mar-10 Thu ### 9.24 ### ### ### ### 0.0
2016-Mar-09 Wed 8.85 ### ### ### 89.0 89.0 0.0
2016-Mar-08 Tue ### ### ### ### 3,370,975 0 19.8 19.8 0.0
2016-Mar-07 Mon ### ### 8.87 ### 82.6 82.6 0.0
2016-Mar-04 Fri ### ### ### 8.7 ### ### ###
2016-Mar-03 Thu ### ### 8.27 ### 4,123,186 17,049,374 89.1 89.1 0.0
2016-Mar-02 Wed 8.21 ### ### 8.27 3,410,271 0 74.7 74.7 ###
2016-Mar-01 Tue 8.2 8.2 8 ### 3,573,578 28,945,981 19.9 19.9 0.0
2016-Feb-29 Mon 8.57 ### 8.54 8.56 2,909,820 ### ### ### ###
2016-Feb-26 Fri 8.5 8.57 8.43 8.51 ### ### 0.6
2016-Feb-25 Thu 8.56 ### ### 8.42 2,877,025 0 25.9 25.9 ###
2016-Feb-24 Wed ### 8.72 8.4 8.45 ### ### ###
2016-Feb-23 Tue 8.85 ### ### ### 2,584,146 0 ### ### 0.0
2016-Feb-22 Mon 8.8 8.84 8.73 8.79 28.4 28.4 0.6
2016-Feb-19 Fri 8.82 8.825 ### 8.78 33.9 33.9 0.6
2016-Feb-18 Thu 8.74 8.845 8.7 8.82 71.6 71.6 ###
2016-Feb-17 Wed ### ### ### ### 2,504,943 0 ### ### 0.0
2016-Feb-16 Tue ### ### 8.51 8.8 4,156,172 ### 17.4 17.4 0.6
2016-Feb-15 Mon 9.51 ### 8.71 8.86 ### ### 0.6
2016-Feb-12 Fri 9.4 9.43 ### 9.23 2,646,451 ### ### ### ###
2016-Feb-11 Thu 9.4 9.53 ### 9.5 1,870,459 ### ### ### 0.7
2016-Feb-10 Wed 9.72 ### 9.125 9.27 12.6 12.6 0.7
2016-Feb-09 Tue ### ### 9.71 9.71 2,285,721 11,097,175 13.8 13.8 ###
2016-Feb-08 Mon ### ### ### 10.28 ### ### 0.7
2016-Feb-05 Fri ### ### ### 10.24 20.3 20.3 ###
2016-Feb-04 Thu ### 10.4 ### ### ### ### 0.0
2016-Feb-03 Wed ### 10.44 ### ### 39.7 39.7 0.0
2016-Feb-02 Tue ### ### 10.47 10.48 2,138,951 ### 9.5 9.5 0.7
2016-Feb-01 Mon 10.84 ### 10.83 ### 1,121,421 ### 78.7 78.7 0.0
2016-Jan-29 Fri ### 10.77 10.56 10.74 79.4 79.4 0.8
2016-Jan-28 Thu 10.55 ### ### ### ### ### 0.0
2016-Jan-27 Wed 10.76 10.78 10.53 10.57 1,443,559 15,381,121 22.4 22.4 0.8
2016-Jan-25 Mon 10.75 10.84 ### 10.7 1,103,251 5,979,620 25.4 25.4 0.8
2016-Jan-22 Fri 10.58 ### 10.46 10.56 1,038,675 5,432,270 28.3 28.3 0.8
2016-Jan-21 Thu ### ### 10.41 10.42 21.7 21.7 0.7
2016-Jan-20 Wed 10.59 ### ### 10.42 ### ### 0.7
2016-Jan-19 Tue 10.52 ### 10.48 ### 1,168,546 6,123,181 69.8 69.8 0.0
2016-Jan-18 Mon 10.48 ### ### 10.51 1,387,240 0 ### ### ###
2016-Jan-15 Fri ### ### 10.51 ### 2,354,385 ### 10.5 10.5 0.0
2016-Jan-14 Thu ### ### ### ### 1,737,657 0 27.3 27.3 0.0
2016-Jan-13 Wed ### 11.43 ### ### 1,580,754 ### ### ### 0.0
2016-Jan-12 Tue ### 11.26 ### ### ### ### 0.0
2016-Jan-11 Mon ### 11.21 ### 11.21 ### ### ###
2016-Jan-08 Fri ### ### ### 11.26 25.7 25.7 0.8
2016-Jan-07 Thu ### ### 11.26 ### 1,609,359 ### ### ### 0.0
2016-Jan-06 Wed 11.75 11.76 11.51 ### 1,290,459 ### 29.8 29.8 0.0
2016-Jan-05 Tue 11.75 11.77 ### ### ### ### 0.0
2016-Jan-04 Mon ### ### 11.81 11.86 987,725 ### 25.8 25.8 0.8
2015-Dec-31 Thu 11.88 ### 11.72 ### 736,649 ### ### ### 0.0
2015-Dec-30 Wed ### ### 11.89 ### 803,457 4,776,551 ### ### 0.0
2015-Dec-29 Tue 11.51 11.77 11.46 11.77 ### ### ###
2015-Dec-24 Thu 11.5 11.54 11.43 11.51 370,971 ### ### ### 0.8
2015-Dec-23 Wed 11.43 11.48 11.4 11.45 601,046 ### 70.8 70.8 0.8
2015-Dec-22 Tue ### 11.4 11.24 11.4 ### ### 0.8
2015-Dec-21 Mon ### ### ### 11.24 1,164,557 0 ### ### 0.8
2015-Dec-18 Fri ### ### ### 11.24 ### ### 0.8
2015-Dec-17 Thu ### ### ### 11.24 79.5 79.5 0.8
2015-Dec-16 Wed 10.89 ### 10.81 ### 1,800,386 9,731,086 75.1 75.1 0.0
2015-Dec-15 Tue 10.72 10.845 ### 10.79 1,856,176 ### 79.6 79.6 ###
2015-Dec-14 Mon 10.8 10.89 10.72 10.72 1,138,754 ### ### ### 0.8
2015-Dec-11 Fri ### ### ### ### 26.3 26.3 0.0
2015-Dec-10 Thu ### ### 10.89 ### 1,194,855 6,505,985 ### ### 0.0
2015-Dec-09 Wed ### ### ### ### ### ### 0.0
2015-Dec-08 Tue 11.2 11.26 ### ### 1,224,944 ### ### ### 0.0
2015-Dec-07 Mon ### ### 11.24 11.29 1,195,941 6,721,188 ### ### ###
2015-Dec-04 Fri 11.25 11.26 ### ### 1,256,274 7,072,822 18.2 18.2 0.0
2015-Dec-03 Thu ### 11.43 11.25 11.42 1,430,689 ### 76.8 76.8 0.8
2015-Dec-02 Wed 11.44 11.47 ### 11.42 ### ### 0.8
2015-Dec-01 Tue ### 11.47 ### 11.45 1,642,776 9,421,320 85.2 85.2 0.8
2015-Nov-30 Mon ### 11.27 ### ### 1,418,780 7,994,825 ### ### 0.0
2015-Nov-27 Fri 11.25 ### ### ### 978,243 0 ### ### 0.0
2015-Nov-26 Thu ### 11.28 ### ### ### ### 0.0
2015-Nov-25 Wed 11.25 ### ### ### 28.8 28.8 0.0
2015-Nov-24 Tue 11.2 ### ### 11.23 999,573 0 ### ### 0.8
2015-Nov-23 Mon 11.2 ### ### 11.24 1,104,084 0 71.6 71.6 0.8
2015-Nov-20 Fri ### 11.28 ### 11.22 1,155,751 ### ### ### ###
2015-Nov-19 Thu ### ### ### ### ### ### 0.0
2015-Nov-18 Wed 10.76 10.88 10.73 10.85 1,293,784 ### ### ### 0.8
2015-Nov-17 Tue ### 10.82 ### 10.82 ### ### 0.8
2015-Nov-16 Mon 10.4 10.57 ### 10.53 986,776 ### 79.9 79.9 0.8
2015-Nov-13 Fri 10.57 ### 10.42 10.56 1,013,154 ### ### ### 0.8
2015-Nov-12 Thu ### 10.77 10.56 ### 79.1 79.1 0.0
2015-Nov-11 Wed ### 10.79 ### 10.72 991,527 5,349,288 ### ### 0.8
2015-Nov-10 Tue 10.5 ### 10.48 ### 1,182,652 ### ### ### 0.0
2015-Nov-09 Mon ### 10.76 10.48 10.56 1,156,784 12,285,046 ### ### 0.8
2015-Nov-06 Fri ### 10.79 10.59 10.76 992,625 ### ### ### 0.8
2015-Nov-05 Thu 10.55 ### 10.5 ### 1,077,749 5,658,182 ### ### 0.0
2015-Nov-04 Wed ### 10.72 10.51 10.54 20.6 20.6 0.8
2015-Nov-03 Tue 10.52 ### 10.52 ### ### ### 0.0
2015-Nov-02 Mon 10.72 10.75 10.45 10.47 20.0 20.0 0.7
2015-Oct-30 Fri 10.73 10.75 10.53 10.7 ### ### 0.8
2015-Oct-29 Thu 10.79 ### ### 10.73 36.6 36.6 ###
2015-Oct-28 Wed ### ### ### ### 1,392,923 0 ### ### 0.0
2015-Oct-27 Tue 10.72 10.88 ### 10.85 1,625,253 8,841,376 83.3 83.3 0.8
2015-Oct-26 Mon 10.78 10.89 ### ### 1,232,445 ### 25.6 25.6 0.0
2015-Oct-23 Fri 10.48 10.75 10.48 10.7 1,759,271 ### ### ### 0.8
2015-Oct-22 Thu 10.28 ### 10.23 ### 761,078 ### ### ### 0.0
2015-Oct-21 Wed 10.26 ### ### ### 71.5 71.5 0.0
2015-Oct-20 Tue 10.45 10.45 10.28 ### 21.5 21.5 0.0
2015-Oct-19 Mon 10.45 10.47 ### 10.4 773,527 ### ### ### 0.7
2015-Oct-16 Fri ### 10.48 ### 10.43 963,151 ### ### ### 0.7
2015-Oct-15 Thu 10.2 10.26 ### 10.25 69.7 69.7 0.7
2015-Oct-14 Wed 10.2 10.25 10.075 ### 2,374,073 ### ### ### 0.0
2015-Oct-13 Tue ### ### ### 10.29 1,431,377 0 37.2 37.2 ###
2015-Oct-12 Mon 10.4 10.45 ### ### 30.9 30.9 0.0
2015-Oct-09 Fri 10.43 10.45 ### 10.42 28.9 28.9 0.7
2015-Oct-08 Thu ### ### ### 10.24 2,489,384 0 78.1 78.1 ###
2015-Oct-07 Wed ### ### ### ### 1,458,248 0 20.0 20.0 0.0
2015-Oct-06 Tue ### ### ### ### 38.6 38.6 0.0
2015-Oct-05 Mon ### ### ### ### 592,371 0 ### ### 0.0
2015-Oct-02 Fri ### ### 9.87 ### ### ### 0.0
2015-Oct-01 Thu ### ### ### ### 1,599,725 0 73.2 73.2 0.0
2015-Sep-30 Wed 9.8 ### 9.76 ### 70.9 70.9 0.0
2015-Sep-29 Tue ### ### 9.72 9.72 1,653,288 8,034,979 ### ### 0.7
2015-Sep-28 Mon ### ### ### ### 67.9 67.9 0.0
2015-Sep-25 Fri ### 10.29 ### ### 1,430,173 7,358,240 ### ### 0.0
2015-Sep-24 Thu ### ### ### ### ### ### 0.0
2015-Sep-23 Wed ### ### 9.85 9.88 1,966,723 ### ### ### 0.7
2015-Sep-22 Tue 10.24 10.27 ### ### 27.0 27.0 0.0
2015-Sep-21 Mon 10.27 10.29 ### ### 21.0 21.0 0.0
2015-Sep-18 Fri 10.46 10.53 10.25 10.45 1,641,583 17,056,047 ### ### ###
2015-Sep-17 Thu 10.54 10.58 ### 10.43 1,672,829 ### ### ### 0.7
2015-Sep-16 Wed 10.25 ### ### ### 2,139,580 0 ### ### 0.0
2015-Sep-15 Tue 10.26 10.27 ### ### 1,839,070 9,443,624 20.1 20.1 0.0
2015-Sep-14 Mon ### ### ### ### 1,173,149 0 ### ### 0.0
2015-Sep-11 Fri 10.45 10.45 ### 10.2 993,888 ### 12.3 12.3 0.7
2015-Sep-10 Thu ### 10.4 10.23 ### 28.5 28.5 0.0
2015-Sep-09 Wed 10.46 10.58 10.41 10.55 ### ### ###
2015-Sep-08 Tue 10.22 ### 10.22 ### 1,099,448 5,618,179 ### ### 0.0
2015-Sep-07 Mon 10.26 ### ### ### 1,163,675 0 30.0 30.0 0.0
2015-Sep-04 Fri ### 10.4 10.2 10.26 1,137,874 ### ### ### 0.7
2015-Sep-03 Thu ### ### ### ### 1,618,579 0 ### ### 0.0
2015-Sep-02 Wed ### 10.54 10.29 10.52 82.2 82.2 ###
2015-Sep-01 Tue 10.88 ### 10.51 10.51 ### ### ###
2015-Aug-31 Mon 10.82 ### 10.82 ### ### ### 0.0
2015-Aug-28 Fri ### ### 10.75 10.82 1,453,886 ### ### ### 0.8
2015-Aug-27 Thu ### ### 10.83 ### 26.4 26.4 0.0
2015-Aug-26 Wed 10.45 10.82 10.4 10.74 ### ### 0.8
2015-Aug-25 Tue ### ### ### ### 3,486,941 0 86.7 86.7 0.0
2015-Aug-24 Mon 10.43 10.54 ### 10.22 40.0 40.0 0.7
2015-Aug-21 Fri ### ### 10.7 10.73 2,243,029 ### ### ### ###
2015-Aug-20 Thu 11.2 11.26 ### ### ### ### 0.0
2015-Aug-19 Wed ### ### ### ### 82.5 82.5 0.0
2015-Aug-18 Tue ### 11.4 ### ### 2,635,970 15,025,029 ### ### 0.0
2015-Aug-17 Mon ### ### 11.75 11.77 1,879,459 11,041,821 25.7 25.7 ###
2015-Aug-14 Fri ### ### 11.85 11.86 1,711,456 10,140,376 ### ### 0.8
2015-Aug-13 Thu ### ### ### ### 2,500,152 0 78.1 78.1 0.0
2015-Aug-12 Wed ### ### ### ### ### ### 0.0
2015-Aug-11 Tue ### ### 11.88 ### ### ### 0.0
2015-Aug-10 Mon 12.87 12.87 ### ### 17.0 17.0 0.0
2015-Aug-07 Fri ### ### 12.85 ### 1,565,849 10,060,579 ### ### 0.0
2015-Aug-06 Thu ### 13.22 ### ### 1,213,277 ### 33.1 33.1 0.0
2015-Aug-05 Wed 13.27 ### ### 13.26 35.0 35.0 0.9
2015-Aug-04 Tue ### ### ### ### 1,366,647 0 ### ### 0.0
2015-Aug-03 Mon ### 13.2 ### ### 1,098,375 7,249,275 79.7 79.7 0.0
2015-Jul-31 Fri ### 13.24 ### ### 2,734,145 ### 25.8 25.8 0.0
2015-Jul-30 Thu ### ### ### ### 1,336,142 0 ### ### 0.0
2015-Jul-29 Wed ### ### ### ### 27.8 27.8 0.0
2015-Jul-28 Tue ### ### 12.89 ### 80.7 80.7 0.0
2015-Jul-27 Mon ### ### 12.87 ### ### ### 0.0
2015-Jul-24 Fri ### ### 12.88 ### 1,055,158 ### ### ### 0.0
2015-Jul-23 Thu ### ### ### ### 1,145,454 0 72.1 72.1 0.0
2015-Jul-22 Wed ### ### ### ### 31.6 31.6 0.0
2015-Jul-21 Tue ### ### ### ### ### ### 0.0
2015-Jul-20 Mon ### ### ### ### 746,474 0 ### ### 0.0
2015-Jul-17 Fri ### ### 12.87 ### 714,428 4,597,344 30.3 30.3 0.0
2015-Jul-16 Thu ### ### ### ### 37.7 37.7 0.0
2015-Jul-15 Wed 12.87 ### 12.86 ### 904,252 5,814,340 66.2 66.2 0.0
2015-Jul-14 Tue 12.75 12.88 12.72 12.83 72.5 72.5 ###
2015-Jul-13 Mon ### ### 12.53 12.54 616,046 3,859,528 ### ### 0.9
2015-Jul-10 Fri 12.57 ### 12.53 12.58 71.1 71.1 0.9
2015-Jul-09 Thu 12.42 ### ### 12.53 1,032,474 0 75.8 75.8 ###
2015-Jul-08 Wed ### ### 12.42 12.53 ### ### ###
2015-Jul-07 Tue 12.55 12.76 12.55 12.74 1,262,056 ### ### ### ###
2015-Jul-06 Mon 12.43 12.52 ### 12.47 817,821 5,119,559 ### ### ###
2015-Jul-03 Fri ### ### 12.41 12.59 1,291,847 ### ### ### ###
2015-Jul-02 Thu ### 12.74 ### ### ### ### 0.0
2015-Jul-01 Wed 12.27 12.45 12.27 ### 786,586 ### 64.6 64.6 0.0
2015-Jun-30 Tue ### ### ### 12.26 1,852,546 0 ### ### 0.9
2015-Jun-29 Mon 12.22 12.29 ### 12.21 1,271,022 ### ### ### 0.9
2015-Jun-26 Fri 12.53 12.58 ### 12.5 1,286,243 ### ### ### 0.9
2015-Jun-25 Thu ### ### 12.59 ### 36.6 36.6 0.0
2015-Jun-24 Wed 12.7 12.8 ### 12.77 ### ### 0.9
2015-Jun-23 Tue 12.5 12.73 12.47 12.71 1,737,623 21,894,049 87.0 87.0 0.9
2015-Jun-22 Mon ### 12.49 ### 12.44 ### ### 0.9
2015-Jun-19 Fri 12.4 12.47 ### 12.44 1,876,080 11,697,358 ### ### 0.9
2015-Jun-18 Thu ### ### ### ### ### ### 0.0
2015-Jun-17 Wed 12.2 ### ### ### 82.9 82.9 0.0
2015-Jun-16 Tue ### ### ### ### 87.3 87.3 0.0
2015-Jun-15 Mon 11.86 ### 11.8 ### 80.1 80.1 0.0
2015-Jun-12 Fri ### ### 11.86 ### ### ### 0.0
2015-Jun-11 Thu ### ### ### ### ### ### 0.0
2015-Jun-10 Wed 11.83 ### ### 11.85 ### ### ###
2015-Jun-09 Tue ### 11.81 ### 11.75 1,537,976 9,081,748 ### ### ###
2015-Jun-05 Fri 11.79 11.79 11.53 ### 1,994,071 ### ### ### 0.0
2015-Jun-04 Thu ### ### 11.76 11.81 ### ### ###
2015-Jun-03 Wed ### ### ### ### 28.0 28.0 0.0
2015-Jun-02 Tue ### ### ### ### ### ### 0.0
2015-Jun-01 Mon 12.25 12.28 ### 12.26 77.2 77.2 0.9
2015-May-29 Fri 12.22 12.4 12.2 12.29 72.1 72.1 0.9
2015-May-28 Thu ### ### 12.055 ### 968,357 5,836,771 21.5 21.5 0.0
2015-May-27 Wed 12.27 ### ### 12.28 73.3 73.3 0.9
2015-May-26 Tue 12.21 ### 12.21 ### ### ### 0.0
2015-May-25 Mon ### ### ### 12.22 922,747 0 ### ### 0.9
2015-May-22 Fri ### ### ### ### 834,351 0 ### ### 0.0
2015-May-21 Thu ### ### ### ### 1,527,186 0 ### ### 0.0
2015-May-20 Wed ### ### ### ### ### ### 0.0
2015-May-19 Tue 12.29 12.4 ### ### 1,448,770 8,982,374 ### ### 0.0
2015-May-18 Mon 12.45 12.45 12.27 12.29 871,570 ### 25.9 25.9 0.9
2015-May-15 Fri 12.41 12.49 ### 12.45 1,210,654 ### ### ### ###
2015-May-14 Thu ### ### 12.22 ### ### ### 0.0
2015-May-13 Wed ### ### ### 12.29 ### ### 0.9
2015-May-12 Tue 12.2 ### ### 12.26 71.9 71.9 0.9
2015-May-11 Mon 12.29 ### ### ### 1,500,779 0 ### ### 0.0
2015-May-08 Fri ### 12.28 ### ### 896,321 ### 73.0 73.0 0.0
2015-May-07 Thu ### 12.425 ### ### ### ### 0.0
2015-May-06 Wed ### ### ### ### 24.5 24.5 0.0
2015-May-05 Tue 12.57 12.75 12.345 12.43 ### ### 0.9
2015-May-04 Mon 12.44 12.58 12.42 12.51 1,707,542 21,344,275 ### ### ###
2015-May-01 Fri ### 12.43 ### ### 2,032,858 ### ### ### 0.0
2015-Apr-30 Thu ### ### 11.8 ### 82.8 82.8 0.0
2015-Apr-29 Wed ### ### 11.82 ### ### ### 0.0
2015-Apr-28 Tue ### ### ### ### 1,110,445 0 ### ### 0.0
2015-Apr-27 Mon ### ### ### ### 1,023,841 0 68.7 68.7 0.0
2015-Apr-24 Fri ### 12.21 ### ### ### ### 0.0
2015-Apr-23 Thu 12.2 12.21 11.975 ### ### ### 0.0
2015-Apr-22 Wed ### ### ### 12.2 1,287,370 0 ### ### ###
2015-Apr-21 Tue 12.44 12.44 12.27 ### 949,842 ### ### ### 0.0
2015-Apr-20 Mon ### ### 12.23 ### 1,110,175 6,788,720 81.3 81.3 0.0
2015-Apr-17 Fri 12.5 12.56 ### ### ### ### 0.0
2015-Apr-16 Thu 12.45 12.56 12.44 12.5 72.5 72.5 0.9
2015-Apr-15 Wed 12.52 12.54 ### 12.41 1,057,377 6,629,753 ### ### ###
2015-Apr-14 Tue ### ### 12.45 12.5 23.1 23.1 0.9
2015-Apr-13 Mon ### 12.75 12.59 ### 34.6 34.6 0.0
2015-Apr-10 Fri 12.48 ### 12.47 12.59 79.5 79.5 ###
2015-Apr-09 Thu ### 12.44 ### 12.4 ### ### 0.9
2015-Apr-08 Wed 12.41 12.45 12.28 ### ### ### 0.0
2015-Apr-07 Tue 12.5 12.54 ### 12.4 ### ### 0.9
2015-Apr-02 Thu ### 12.48 ### 12.43 1,265,146 ### 75.9 75.9 0.9
2015-Apr-01 Wed 12.52 12.53 12.21 ### 2,302,458 ### 20.4 20.4 0.0
2015-Mar-31 Tue ### ### 12.52 12.55 22.5 22.5 ###
2015-Mar-30 Mon 12.75 12.76 12.52 12.57 23.3 23.3 0.9
2015-Mar-27 Fri 12.75 12.89 12.75 12.79 ### ### ###
2015-Mar-26 Thu ### ### 12.8 12.8 24.3 24.3 0.9
2015-Mar-25 Wed ### ### ### ### 1,573,679 0 ### ### 0.0
2015-Mar-24 Tue ### ### 12.89 ### 1,172,257 ### ### ### 0.0
2015-Mar-23 Mon ### ### ### ### 1,373,359 0 ### ### 0.0
2015-Mar-20 Fri ### ### ### ### 2,992,355 0 ### ### 0.0
2015-Mar-19 Thu 12.79 ### 12.76 ### 2,348,252 14,981,847 76.9 76.9 0.0
2015-Mar-18 Wed 12.75 12.76 ### 12.7 1,562,359 9,967,850 31.2 31.2 0.9
2015-Mar-17 Tue ### 12.8 ### 12.75 78.1 78.1 ###
2015-Mar-16 Mon 12.48 ### 12.45 ### 1,277,889 7,954,859 ### ### 0.0
2015-Mar-13 Fri ### ### 12.45 12.49 1,104,557 ### 20.4 20.4 0.9
2015-Mar-12 Thu 12.41 ### 12.41 12.55 76.5 76.5 ###
2015-Mar-11 Wed 12.51 12.525 ### 12.42 ### ### 0.9
2015-Mar-10 Tue 12.57 12.7 12.53 12.55 ### ### ###
2015-Mar-09 Mon ### ### 12.53 12.59 39.0 39.0 ###
2015-Mar-06 Fri ### 12.76 ### ### 72.6 72.6 0.0
2015-Mar-05 Thu 12.7 12.76 12.57 ### 1,614,928 ### 26.0 26.0 0.0
2015-Mar-04 Wed 12.89 12.89 12.7 12.72 1,510,553 19,327,525 24.8 24.8 0.9
2015-Mar-03 Tue 12.86 ### 12.74 12.88 ### ### ###
2015-Mar-02 Mon 12.81 ### 12.8 12.86 72.7 72.7 0.9
2015-Feb-27 Fri 12.88 12.89 12.7 12.82 1,691,426 ### 24.9 24.9 0.9
2015-Feb-26 Thu ### ### 12.85 ### ### ### 0.0
2015-Feb-25 Wed ### ### 12.88 ### 1,862,124 11,992,078 ### ### 0.0
2015-Feb-24 Tue ### ### ### ### 33.6 33.6 0.0
2015-Feb-23 Mon ### 13.53 13.27 13.43 76.7 76.7 ###
2015-Feb-20 Fri 13.43 13.54 ### ### ### ### 0.0
2015-Feb-19 Thu 13.47 ### ### 13.41 30.1 30.1 1.0
2015-Feb-18 Wed 13.51 13.55 ### 13.45 ### ### ###
2015-Feb-17 Tue 13.77 13.79 13.27 13.5 4,148,842 ### ### ### 1.0
2015-Feb-16 Mon 14.45 14.45 ### 13.74 3,222,751 23,284,375 6.9 6.9 ###
2015-Feb-13 Fri ### 14.41 ### ### 1,245,545 8,974,151 ### ### 0.0
2015-Feb-12 Thu ### ### ### ### 35.0 35.0 0.0
2015-Feb-11 Wed ### 14.22 ### ### ### ### 0.0
2015-Feb-10 Tue ### ### ### ### ### ### 0.0
2015-Feb-09 Mon 13.85 ### 13.85 ### 445,848 ### 79.4 79.4 0.0
2015-Feb-06 Fri 13.85 ### 13.82 ### ### ### 0.0
2015-Feb-05 Thu ### 13.85 ### 13.79 1,216,557 8,424,657 80.2 80.2 1.0
2015-Feb-04 Wed 13.7 13.8 ### 13.7 1,588,424 10,960,125 ### ### 1.0
2015-Feb-03 Tue 13.59 ### 13.44 13.57 24.8 24.8 ###
2015-Feb-02 Mon ### 13.58 ### 13.53 ### ### ###
2015-Jan-30 Fri 13.55 ### ### ### 21.5 21.5 0.0
2015-Jan-29 Thu ### 13.53 ### 13.53 89.1 89.1 ###
2015-Jan-28 Wed ### 13.4 ### ### ### ### 0.0
2015-Jan-27 Tue ### ### ### 13.24 1,538,676 0 73.1 73.1 0.9
2015-Jan-23 Fri ### ### ### ### 2,026,246 0 ### ### 0.0
2015-Jan-22 Thu ### ### 12.87 ### ### ### 0.0
2015-Jan-21 Wed 12.84 ### 12.79 ### 799,686 ### ### ### 0.0
2015-Jan-20 Tue 12.54 12.83 12.53 12.79 1,180,171 ### 88.0 88.0 ###
2015-Jan-19 Mon 12.72 12.79 12.54 12.55 20.7 20.7 ###
2015-Jan-16 Fri ### ### 12.52 ### ### ### 0.0
2015-Jan-15 Thu 12.7 12.78 ### 12.73 ### ### ###
2015-Jan-14 Wed 12.85 12.87 12.75 12.8 703,671 9,014,025 34.6 34.6 0.9
2015-Jan-13 Tue 12.85 12.87 12.75 12.83 745,423 ### ### ### ###
2015-Jan-12 Mon 12.86 ### 12.86 ### 731,228 ### ### ### 0.0
2015-Jan-09 Fri 12.89 ### 12.82 ### 597,245 3,828,340 ### ### 0.0
2015-Jan-08 Thu 12.88 ### 12.76 12.8 28.0 28.0 0.9
2015-Jan-07 Wed 12.72 12.85 ### 12.78 ### ### 0.9
2015-Jan-06 Tue 12.75 12.78 ### 12.75 ### ### ###
2015-Jan-05 Mon 12.75 12.89 12.75 12.86 73.2 73.2 0.9
2015-Jan-02 Fri 12.87 12.87 12.71 12.82 ### ### 0.9
2014-Dec-31 Wed 12.81 12.87 12.75 12.81 69.2 69.2 ###
2014-Dec-30 Tue ### ### 12.76 12.8 737,924 4,707,955 ### ### 0.9
2014-Dec-29 Mon 12.76 ### 12.76 ### 698,740 ### 73.4 73.4 0.0
2014-Dec-24 Wed 12.76 12.76 ### 12.75 ### ### ###
2014-Dec-23 Tue 12.76 ### 12.75 12.75 715,542 4,561,580 39.1 39.1 ###
2014-Dec-22 Mon ### ### ### 12.76 1,113,445 0 ### ### ###
2014-Dec-19 Fri 12.41 ### 12.41 ### 1,810,978 ### 79.1 79.1 0.0
2014-Dec-18 Thu 12.21 12.43 12.21 ### 1,836,721 ### ### ### 0.0
2014-Dec-17 Wed 12.2 12.29 ### ### 24.1 24.1 0.0
2014-Dec-16 Tue 12.29 12.29 12.2 12.22 ### ### 0.9
2014-Dec-15 Mon 12.4 12.4 12.2 ### 967,952 ### 27.5 27.5 0.0
2014-Dec-12 Fri 12.48 ### 12.45 12.49 1,003,183 ### 71.1 71.1 0.9
2014-Dec-11 Thu 12.58 ### 12.48 12.55 867,088 5,410,629 29.7 29.7 ###
2014-Dec-10 Wed 12.7 12.7 12.5 ### 1,470,549 ### ### ### 0.0
2014-Dec-09 Tue ### ### 12.57 ### ### ### 0.0
2014-Dec-08 Mon ### ### ### ### 1,164,247 0 ### ### 0.0
2014-Dec-05 Fri ### ### ### ### ### ### 0.0
2014-Dec-04 Thu 12.87 ### 12.85 ### 77.1 77.1 0.0
2014-Dec-03 Wed 12.7 12.87 ### 12.83 970,876 6,247,587 74.9 74.9 ###
2014-Dec-02 Tue 12.72 12.84 12.56 12.77 71.8 71.8 0.9
2014-Dec-01 Mon ### 12.76 12.47 12.53 ### ### ###
2014-Nov-28 Fri ### ### 12.72 12.77 28.6 28.6 0.9
2014-Nov-27 Thu 12.79 ### 12.79 ### 1,122,822 7,180,446 80.2 80.2 0.0
2014-Nov-26 Wed 12.55 12.77 12.55 12.75 973,673 ### 82.2 82.2 ###
2014-Nov-25 Tue ### ### 12.47 12.59 2,052,842 ### 35.0 35.0 ###
2014-Nov-24 Mon 12.58 12.73 12.54 ### 659,152 8,328,385 ### ### 0.0
2014-Nov-21 Fri ### ### ### 12.51 ### ### ###
2014-Nov-20 Thu ### 12.72 12.58 ### 924,446 11,694,241 35.3 35.3 0.0
2014-Nov-19 Wed 12.71 12.72 ### ### 861,854 ### 34.9 34.9 0.0
2014-Nov-18 Tue 12.75 12.77 ### 12.72 ### ### 0.9
2014-Nov-17 Mon 12.83 12.83 ### 12.72 914,178 5,864,451 31.3 31.3 0.9
2014-Nov-14 Fri ### 12.84 ### 12.76 83.0 83.0 ###
2014-Nov-13 Thu ### 12.71 12.58 ### ### ### 0.0
2014-Nov-12 Wed 12.7 12.77 ### ### 36.1 36.1 0.0
2014-Nov-11 Tue 12.7 12.77 ### 12.74 77.9 77.9 ###
2014-Nov-10 Mon 12.82 12.82 ### 12.71 1,003,470 6,432,242 ### ### 0.9
2014-Nov-07 Fri 12.72 12.84 12.72 12.82 76.5 76.5 0.9
2014-Nov-06 Thu ### 12.75 ### 12.71 80.4 80.4 0.9
2014-Nov-05 Wed ### ### 12.555 ### 720,370 4,522,122 75.7 75.7 0.0
2014-Nov-04 Tue 12.5 ### 12.49 ### 84.8 84.8 0.0
2014-Nov-03 Mon 12.43 ### 12.43 12.52 893,275 ### 84.4 84.4 0.9
2014-Oct-31 Fri 12.4 12.45 ### 12.42 67.3 67.3 0.9
2014-Oct-30 Thu 12.25 ### 12.21 ### 83.4 83.4 0.0
2014-Oct-29 Wed ### ### ### ### ### ### 0.0
2014-Oct-28 Tue 12.2 12.28 ### 12.24 ### ### 0.9
2014-Oct-27 Mon ### 12.2 ### ### 712,158 ### 76.4 76.4 0.0
2014-Oct-24 Fri ### ### 11.87 ### 79.7 79.7 0.0
2014-Oct-23 Thu ### ### 11.76 11.83 25.7 25.7 0.8
2014-Oct-22 Wed 11.88 ### 11.86 ### 74.2 74.2 0.0
2014-Oct-21 Tue 11.83 11.84 ### 11.73 ### ### 0.8
2014-Oct-20 Mon ### 11.8 11.59 11.73 831,953 ### 78.1 78.1 0.8
2014-Oct-17 Fri 11.55 ### 11.52 11.55 ### ### 0.8
2014-Oct-16 Thu 11.4 11.55 11.2 11.54 1,386,284 15,768,980 ### ### 0.8
2014-Oct-15 Wed 11.4 11.55 ### 11.46 754,983 4,360,026 77.0 77.0 0.8
2014-Oct-14 Tue 11.23 11.44 11.2 11.41 978,270 ### 75.2 75.2 ###
2014-Oct-13 Mon 11.47 11.47 ### ### ### ### 0.0
2014-Oct-10 Fri ### ### 11.56 11.56 35.1 35.1 0.8
2014-Oct-09 Thu 11.82 ### 11.79 11.86 69.1 69.1 0.8
2014-Oct-08 Wed ### 11.77 11.54 11.72 1,405,244 ### ### ### 0.8
2014-Oct-07 Tue ### ### ### 11.81 13.8 13.8 ###
2014-Oct-06 Mon 12.22 12.22 ### ### 593,754 ### ### ### 0.0
2014-Oct-03 Fri ### 12.2 ### ### ### ### 0.0
2014-Oct-02 Thu ### ### ### ### 948,453 0 ### ### 0.0
2014-Oct-01 Wed 11.82 ### 11.72 ### ### ### 0.0
2014-Sep-30 Tue 11.85 ### 11.76 ### 75.0 75.0 0.0
2014-Sep-29 Mon ### ### 11.8 ### 1,069,474 ### ### ### 0.0
2014-Sep-26 Fri ### ### ### ### ### ### 0.0
2014-Sep-25 Thu ### 12.24 ### 12.24 ### ### 0.9
2014-Sep-24 Wed ### ### ### ### 858,144 0 79.6 79.6 0.0
2014-Sep-23 Tue ### 12.23 11.89 12.21 1,039,341 12,534,452 ### ### 0.9
2014-Sep-22 Mon 12.2 12.24 ### ### 1,018,144 6,231,041 ### ### 0.0
2014-Sep-19 Fri 12.2 12.23 ### 12.21 2,348,842 ### ### ### 0.9
2014-Sep-18 Thu ### 12.22 ### ### 1,436,954 8,779,788 ### ### 0.0
2014-Sep-17 Wed ### ### ### ### 16.4 16.4 0.0
2014-Sep-16 Tue 12.43 12.47 ### 12.27 1,012,158 ### ### ### ###
2014-Sep-15 Mon 12.48 12.51 ### 12.43 885,448 5,538,477 35.5 35.5 0.9
2014-Sep-12 Fri ### 12.71 12.47 ### ### ### 0.0
2014-Sep-11 Thu 12.81 12.84 12.7 12.72 ### ### 0.9
2014-Sep-10 Wed 12.75 12.8 ### 12.75 732,889 4,690,489 75.0 75.0 ###
2014-Sep-09 Tue 12.77 12.82 12.75 12.82 ### ### 0.9
2014-Sep-08 Mon 12.76 12.82 12.71 12.79 999,474 12,758,285 77.8 77.8 ###
2014-Sep-05 Fri 12.78 12.78 12.625 ### 677,771 8,609,386 ### ### 0.0
2014-Sep-04 Thu 12.77 12.85 ### ### ### ### 0.0
2014-Sep-03 Wed 12.74 ### 12.7 12.81 1,226,274 ### 77.0 77.0 ###
2014-Sep-02 Tue 12.44 ### 12.44 ### 80.8 80.8 0.0
2014-Sep-01 Mon 12.45 12.56 ### 12.42 611,259 ### 33.4 33.4 0.9
2014-Aug-29 Fri 12.41 12.48 ### 12.45 72.3 72.3 ###
2014-Aug-28 Thu 12.57 12.57 ### 12.42 986,627 6,200,950 ### ### 0.9
2014-Aug-27 Wed 12.5 ### 12.5 12.57 649,622 ### 73.6 73.6 0.9
2014-Aug-26 Tue 12.56 ### 12.49 12.53 970,528 6,060,947 ### ### ###
2014-Aug-25 Mon 12.57 ### 12.49 12.52 ### ### 0.9
2014-Aug-22 Fri ### 12.76 ### ### ### ### 0.0
2014-Aug-21 Thu 12.83 12.88 ### ### 1,061,179 ### 22.2 22.2 0.0
2014-Aug-20 Wed ### 12.74 12.58 12.73 ### ### ###
2014-Aug-19 Tue 12.41 12.72 ### ### ### ### 0.0
2014-Aug-18 Mon ### ### 12.72 12.74 1,699,041 ### 17.2 17.2 ###
2014-Aug-15 Fri ### ### 12.82 ### ### ### 0.0
2014-Aug-14 Thu 12.82 ### 12.77 12.86 1,388,075 8,862,858 ### ### 0.9


<< Previous 1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-06 12:45:03 thru 2024-05-06 12:45:04 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000