Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2019-12-16 12:45:33 GMT
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

(BHP) BHP GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for BHP    Limits Next Section


Company Details for (BHP) BHP GROUP LIMITED

Listing CodeBHP
Listing NameBHP GROUP LIMITED
GICS SectorMaterials
ISIN NameBHP BILLITON LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000BHP4


Maximum Price date available .. Monday 16th December 2019
Latest price with VOLUME for BHP .. Monday 16th December 2019

BHP 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
MIN8.22###0.0
MAX50######


Font Format Legend

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


End of day Prices (full format),

38400 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2.286
2019-Dec-16 Mon39.5###39.48###6,509,445128,496,44477.377.30.0
2019-Dec-13 Fri###39.555######71.471.40.0
2019-Dec-12 Thu###38.7638.41###40.240.20.0
2019-Dec-11 Wed38.49###38.26###5,339,276102,140,349######0.0
2019-Dec-10 Tue38.238.56###38.4681.481.42.7
2019-Dec-09 Mon37.73###37.73###83.483.40.0
2019-Dec-06 Fri37.2337.4637.23###2,862,773106,910,257######0.0
2019-Dec-05 Thu###37.4637.2137.4163.263.22.7
2019-Dec-04 Wed######36.5536.838,073,979############
2019-Dec-03 Tue#########37.776,267,1840######2.7
2019-Dec-02 Mon###38.5######80.180.10.0
2019-Nov-29 Fri######38.2338.2324.424.4###
2019-Nov-28 Thu######38.2838.54,095,941#########2.8
2019-Nov-27 Wed############5,659,1870######0.0
2019-Nov-26 Tue37.85###37.72###11,872,879#########0.0
2019-Nov-25 Mon37.57###37.4937.85#########
2019-Nov-22 Fri###37.42######4,699,558#########0.0
2019-Nov-21 Thu36.7###36.4536.7373.273.2###
2019-Nov-20 Wed###37.47###37.244,153,94477,824,14038.738.7###
2019-Nov-19 Tue###37.5637.2137.475,793,181216,578,07171.871.8###
2019-Nov-18 Mon######37.24###2,895,48653,913,94940.140.10.0
2019-Nov-15 Fri36.7237.5536.7137.2880.580.52.7
2019-Nov-14 Thu36.2536.82###36.81#########
2019-Nov-13 Wed36.83###36.5936.7945.245.22.6
2019-Nov-12 Tue36.84###############0.0
2019-Nov-11 Mon############4,133,9880######0.0
2019-Nov-08 Fri###37.41######5,702,657#########0.0
2019-Nov-07 Thu############67.167.10.0
2019-Nov-06 Wed37.58######37.57,138,070040.940.92.7
2019-Nov-05 Tue######36.86###5,898,441###36.536.50.0
2019-Nov-04 Mon###36.5436.2836.4872.072.02.6
2019-Nov-01 Fri35.435.7435.435.7######2.6
2019-Oct-31 Thu35.8#########4,483,0730######0.0
2019-Oct-30 Wed###36.4###36.236.736.72.6
2019-Oct-29 Tue36.41###36.4###77.977.90.0
2019-Oct-28 Mon############3,874,9860######0.0
2019-Oct-25 Fri35.79###35.5835.775,296,375#########2.6
2019-Oct-24 Thu35.835.8835.65535.754,651,879166,386,082#########
2019-Oct-23 Wed###35.48###35.481.981.92.5
2019-Oct-22 Tue###35.41######4,218,058###76.876.80.0
2019-Oct-21 Mon34.8#########2,451,1550######0.0
2019-Oct-18 Fri######34.7234.7932.032.02.5
2019-Oct-17 Thu35.7535.7534.8634.8617.217.22.5
2019-Oct-16 Wed###36.27######5,722,625###28.828.80.0
2019-Oct-15 Tue############70.770.70.0
2019-Oct-14 Mon#########36.53#########
2019-Oct-11 Fri35.87###35.7335.825,226,57493,372,744######2.6
2019-Oct-10 Thu######34.83#########0.0
2019-Oct-09 Wed###35.375######4,976,358###35.035.00.0
2019-Oct-08 Tue35.4235.74######4,502,58280,461,14077.677.60.0
2019-Oct-07 Mon35.52###35.255###2,786,950#########0.0
2019-Oct-04 Fri35.4535.51############0.0
2019-Oct-03 Thu###35.71######7,628,982136,215,47321.521.50.0
2019-Oct-02 Wed36.51###36.24###5,298,957#########0.0
2019-Oct-01 Tue36.59###36.46###77.677.60.0
2019-Sep-30 Mon###37.2636.7236.725,248,752###30.430.42.6
2019-Sep-27 Fri36.536.8436.536.8478.578.5###
2019-Sep-26 Thu36.8236.8836.536.529.529.52.6
2019-Sep-25 Wed36.42######36.5310,058,878075.775.7###
2019-Sep-24 Tue37.5###37.2337.25#########
2019-Sep-23 Mon37.83###############0.0
2019-Sep-20 Fri37.78######37.757,560,7270#########
2019-Sep-19 Thu37.82###37.56###31.231.20.0
2019-Sep-18 Wed37.537.8737.4337.795,821,077219,163,54976.476.4###
2019-Sep-17 Tue37.76######37.8910,339,2850#########
2019-Sep-16 Mon############12,921,175015.515.50.0
2019-Sep-13 Fri##################0.0
2019-Sep-12 Thu37.237.2336.76###5,308,588###30.230.20.0
2019-Sep-11 Wed36.72#########7,595,475070.070.00.0
2019-Sep-10 Tue36.53#########33.233.20.0
2019-Sep-09 Mon###36.2135.945###69.069.00.0
2019-Sep-06 Fri36.2536.49############0.0
2019-Sep-05 Thu###36.2235.86###7,683,521#########0.0
2019-Sep-04 Wed######35.77###68.268.20.0
2019-Sep-03 Tue36.5836.7###36.434,142,02576,006,158######2.6
2019-Sep-02 Mon36.4336.5836.2936.583,958,943144,244,088######2.6
2019-Aug-30 Fri35.7836.2935.7636.2911,450,846412,516,727######2.6
2019-Aug-29 Thu###35.72###35.54,833,42986,325,041######2.5
2019-Aug-28 Wed###35.51###35.4276.976.92.5
2019-Aug-27 Tue34.8###34.72###8,616,544###69.069.00.0
2019-Aug-26 Mon###34.8334.42###72.072.00.0
2019-Aug-23 Fri###35.57###35.4278.578.52.5
2019-Aug-22 Thu###35.5###35.27,099,757126,020,68630.930.92.5
2019-Aug-21 Wed35.81###35.2535.258,615,027151,839,850######2.5
2019-Aug-20 Tue35.89#########7,304,4460######0.0
2019-Aug-19 Mon36.436.48###36.255,204,344############
2019-Aug-16 Fri36.52#########7,461,072026.826.80.0
2019-Aug-15 Thu36.5536.7136.185###9,954,423###42.942.90.0
2019-Aug-14 Wed###37.5537.05537.4271.471.42.7
2019-Aug-13 Tue36.87###36.82###6,612,529121,736,658######0.0
2019-Aug-12 Mon######36.73###68.568.50.0
2019-Aug-09 Fri37.5737.72###37.296,156,851############
2019-Aug-08 Thu36.75###36.59###72.972.90.0
2019-Aug-07 Wed######36.5336.756,132,442112,009,053######2.6
2019-Aug-06 Tue###37.5636.225###10,144,282374,247,92385.185.10.0
2019-Aug-05 Mon###38.46############0.0
2019-Aug-02 Fri######38.7838.78######2.8
2019-Aug-01 Thu###40.44###40.264,906,825#########2.9
2019-Jul-31 Wed40.77######40.7641.041.0###
2019-Jul-30 Tue######40.840.8335.335.3###
2019-Jul-29 Mon40.7140.8940.4###5,135,428208,729,471######0.0
2019-Jul-26 Fri40.53###40.4740.858,413,348#########2.9
2019-Jul-25 Thu40.540.5940.28540.599,448,846############
2019-Jul-24 Wed41.75#########24.824.80.0
2019-Jul-23 Tue######41.2241.58#########
2019-Jul-22 Mon41.2441.57######3,032,822###69.769.70.0
2019-Jul-19 Fri######40.8###3,169,387###62.962.90.0
2019-Jul-18 Thu###41.4440.88#########0.0
2019-Jul-17 Wed###41.8###41.7483.983.9###
2019-Jul-16 Tue41.2541.4341.045###5,553,347229,006,146######0.0
2019-Jul-15 Mon40.7541.29###413,085,782#########2.9
2019-Jul-12 Fri######40.71###32.132.10.0
2019-Jul-11 Thu###41.27###41.23######2.9
2019-Jul-10 Wed######40.79###29.829.80.0
2019-Jul-09 Tue41.241.2840.75###4,280,152#########0.0
2019-Jul-08 Mon40.48###40.37540.5676.976.92.9
2019-Jul-05 Fri###41.741.2841.2923.223.2###
2019-Jul-04 Thu42.242.2141.7241.85#########
2019-Jul-03 Wed############4,243,087031.131.10.0
2019-Jul-02 Tue######41.87#########0.0
2019-Jul-01 Mon41.5141.8241.4###5,147,773###70.970.90.0
2019-Jun-28 Fri41.5941.72######28.328.30.0
2019-Jun-27 Thu41.414241.28###5,249,476218,588,18075.775.70.0
2019-Jun-26 Wed############76.776.70.0
2019-Jun-25 Tue###41.49###41.244,049,776#########2.9
2019-Jun-24 Mon40.7641.2140.7541.281.881.82.9
2019-Jun-21 Fri######40.79###37.937.90.0
2019-Jun-20 Thu40.4740.8540.2740.85######2.9
2019-Jun-19 Wed######40.81###6,687,550136,459,45728.828.80.0
2019-Jun-18 Tue###40.355############0.0
2019-Jun-17 Mon######39.55#########0.0
2019-Jun-14 Fri###40.43######76.476.40.0
2019-Jun-13 Thu39.739.7###39.563,804,324###37.437.42.8
2019-Jun-12 Wed###39.84###39.75#########
2019-Jun-11 Tue###38.75###38.7######2.8
2019-Jun-07 Fri37.7437.8437.5937.84######2.7
2019-Jun-06 Thu37.55#########24.024.00.0
2019-Jun-05 Wed37.7237.8537.4437.544,873,525183,463,84835.935.9###
2019-Jun-04 Tue37.57#########6,649,177034.134.10.0
2019-Jun-03 Mon37.23######36.81#########
2019-May-31 Fri37.5637.83###37.7612,144,340###73.573.52.7
2019-May-30 Thu###38.21###37.712,143,077231,993,48625.425.42.7
2019-May-29 Wed38.4438.56######35.535.50.0
2019-May-28 Tue38.238.74######9,939,053192,519,456######0.0
2019-May-27 Mon######37.83###3,324,98762,892,129######0.0
2019-May-24 Fri###37.51###37.455,998,151112,495,32279.179.12.7
2019-May-23 Thu37.4537.7137.27###4,686,558175,699,05930.630.60.0
2019-May-22 Wed############3,955,7260######0.0
2019-May-21 Tue######37.72###4,904,758###30.030.00.0
2019-May-20 Mon###38.41###38.2134.134.1###
2019-May-17 Fri###38.46###38.46######2.7
2019-May-16 Thu###37.5436.8937.545,886,221############
2019-May-15 Wed###37.24536.7637.24,846,146###70.970.92.7
2019-May-14 Tue#########36.5279.679.62.6
2019-May-13 Mon######36.47#########0.0
2019-May-10 Fri#########36.828.128.12.6
2019-May-09 Thu######36.72###31.631.60.0
2019-May-08 Wed###37.2136.77###4,433,543163,996,755######0.0
2019-May-07 Tue###37.5############0.0
2019-May-06 Mon###36.8636.4736.85,000,877183,357,15582.482.42.6
2019-May-03 Fri36.88###36.78###69.769.70.0
2019-May-02 Thu######36.8###73.573.50.0
2019-May-01 Wed37.537.737.4137.48######2.7
2019-Apr-30 Tue###37.74###37.45,652,848106,669,24132.232.2###
2019-Apr-29 Mon37.78######37.82#########
2019-Apr-26 Fri############24.424.40.0
2019-Apr-24 Wed38.4138.46###38.210,597,784203,795,386######2.7
2019-Apr-23 Tue38.4838.55######27.427.40.0
2019-Apr-18 Thu#########38.235,792,2880#########
2019-Apr-17 Wed38.738.7638.26###9,271,781357,056,286######0.0
2019-Apr-16 Tue###39.48############0.0
2019-Apr-15 Mon#########39.543,712,920036.136.12.8
2019-Apr-12 Fri39.7639.8239.5439.58######2.8
2019-Apr-11 Thu###39.8739.48###4,010,840159,130,077######0.0
2019-Apr-10 Wed39.5839.8939.5539.893,997,176###78.378.3###
2019-Apr-09 Tue######39.89###4,878,02997,292,288######0.0
2019-Apr-08 Mon39.539.8939.4839.8977.577.5###
2019-Apr-05 Fri39.2539.47###39.224,617,15091,119,45534.334.3###
2019-Apr-04 Thu#########39.424,421,4560######2.8
2019-Apr-03 Wed39.49###39.42###81.981.90.0
2019-Apr-02 Tue39.2339.438.84#########0.0
2019-Apr-01 Mon##################0.0
2019-Mar-29 Fri38.2538.7738.2438.4912,869,447495,538,05674.174.1###
2019-Mar-28 Thu###38.2437.8938.2469.469.4###
2019-Mar-27 Wed37.75###37.47#########0.0
2019-Mar-26 Tue#########37.556,562,1450######2.7
2019-Mar-25 Mon######36.83###8,787,987161,830,78080.780.70.0
2019-Mar-22 Fri37.5537.7937.47#########0.0
2019-Mar-21 Thu37.437.7######8,606,089162,224,77779.479.40.0
2019-Mar-20 Wed37.4437.44###37.27,199,870###30.730.72.7
2019-Mar-19 Tue37.437.71###37.59######2.7
2019-Mar-18 Mon##################0.0
2019-Mar-15 Fri######36.4836.4823,906,054436,046,424######2.6
2019-Mar-14 Thu37.22#########5,946,678031.531.50.0
2019-Mar-13 Wed36.836.8936.5936.875,914,558###72.572.5###
2019-Mar-12 Tue###37.24############0.0
2019-Mar-11 Mon36.836.8136.4536.524,846,255177,518,32027.527.52.6
2019-Mar-08 Fri######36.8336.885,654,823###29.229.22.6
2019-Mar-07 Thu###37.43############0.0
2019-Mar-06 Wed37.4437.685######70.470.40.0
2019-Mar-05 Tue###37.45############0.0
2019-Mar-04 Mon37.2#########4,947,2780######0.0
2019-Mar-01 Fri###37.2636.83###7,229,276267,808,529######0.0
2019-Feb-28 Thu######37.2137.23#########
2019-Feb-27 Wed37.82###37.57#########0.0
2019-Feb-26 Tue37.7537.75###37.555,261,658#########2.7
2019-Feb-25 Mon######37.78###7,966,388###69.069.00.0
2019-Feb-22 Fri######37.54###12,665,624###63.463.40.0
2019-Feb-21 Thu###38.237.5537.8525.925.9###
2019-Feb-20 Wed############11,230,3760######0.0
2019-Feb-19 Tue###37.2136.85###4,874,874180,516,584######0.0
2019-Feb-18 Mon36.85###36.85#########0.0
2019-Feb-15 Fri#########36.47#########
2019-Feb-14 Thu36.4636.74############0.0
2019-Feb-13 Wed###36.43######5,877,047###33.633.60.0
2019-Feb-12 Tue35.74###35.7436.286,382,821###82.682.6###
2019-Feb-11 Mon###36.055######81.281.20.0
2019-Feb-08 Fri35.4735.7535.29###6,926,285246,021,643######0.0
2019-Feb-07 Thu35.836.2635.7635.876,163,059221,931,75467.867.82.6
2019-Feb-06 Wed35.4###############0.0
2019-Feb-05 Tue######35.22#########0.0
2019-Feb-04 Mon###35.2334.74###33.433.40.0
2019-Feb-01 Fri35.2535.48######6,223,257110,400,579######0.0
2019-Jan-31 Thu34.88###34.8334.8315,402,087268,227,345######2.5
2019-Jan-30 Wed34.5435.4######75.475.40.0
2019-Jan-29 Tue33.533.7933.4933.7480.880.82.4
2019-Jan-25 Fri32.72###32.72###76.176.10.0
2019-Jan-24 Thu32.5332.7832.45###6,055,049197,485,42371.871.80.0
2019-Jan-23 Wed32.5###32.245###76.276.20.0
2019-Jan-22 Tue######32.7632.7726.226.2###
2019-Jan-21 Mon33.2533.433.233.235.235.2###
2019-Jan-18 Fri##################0.0
2019-Jan-17 Thu###33.04532.7732.8732.832.82.3
2019-Jan-16 Wed######32.71###10,734,470175,562,256######0.0
2019-Jan-15 Tue32.7###############0.0
2019-Jan-14 Mon32.7######32.718,067,488074.774.7###
2019-Jan-11 Fri#########32.7930.130.12.3
2019-Jan-10 Thu######32.58###80.280.20.0
2019-Jan-09 Wed34.534.59######9,459,525163,602,48423.323.30.0
2019-Jan-08 Tue######34.4334.438,685,056###23.823.8###
2019-Jan-07 Mon34.534.5534.28###28.728.70.0
2019-Jan-04 Fri############79.979.90.0
2019-Jan-03 Thu33.88###33.56###25.425.40.0
2019-Jan-02 Wed34.2834.55######7,290,354###21.021.00.0
2018-Dec-31 Mon###34.56###34.23######2.4
2018-Dec-28 Fri###34.2433.86###26.826.80.0
2018-Dec-27 Thu###34.59############0.0
2018-Dec-24 Mon#########33.56,277,873071.571.52.4
2018-Dec-21 Fri######32.79###28,259,729463,318,256######0.0
2018-Dec-20 Thu33.47###############0.0
2018-Dec-19 Wed33.2333.55###33.4924,476,941410,600,685######2.4
2018-Dec-18 Tue#########33.585.585.52.4
2018-Dec-17 Mon###33.7###33.53#########
2018-Dec-14 Fri33.2133.2932.34532.4######2.3
2018-Dec-13 Thu###32.8932.2732.8118,829,222613,456,052#########
2018-Dec-12 Wed######31.86#########0.0
2018-Dec-11 Tue31.4531.7531.2631.7214,788,786#########2.3
2018-Dec-10 Mon###31.8631.2431.2917,422,147###51.851.8###
2018-Dec-07 Fri###31.5######8,845,248139,312,65678.578.50.0
2018-Dec-06 Thu######30.8631.49,773,988#########2.2
2018-Dec-05 Wed31.4###31.2831.838,347,479130,554,57181.781.7###
2018-Dec-04 Tue31.8###############0.0
2018-Dec-03 Mon#########31.8276.876.82.3
2018-Nov-30 Fri30.72###############0.0
2018-Nov-29 Thu######30.86#########0.0
2018-Nov-28 Wed30.46#########8,494,355077.477.40.0
2018-Nov-27 Tue30.730.8730.5330.878,821,950############
2018-Nov-26 Mon30.8530.87###30.43#########
2018-Nov-23 Fri###31.7331.4631.554,391,156138,738,573#########
2018-Nov-22 Thu#########31.7825.625.62.3
2018-Nov-21 Wed######31.58#########0.0
2018-Nov-20 Tue32.7232.74######7,953,082130,191,952######0.0
2018-Nov-19 Mon32.432.5332.2832.44,691,889###74.374.32.3
2018-Nov-16 Fri32.432.75############0.0
2018-Nov-15 Thu###32.2531.79###6,725,243215,342,280######0.0
2018-Nov-14 Wed32.51#########6,818,586035.335.30.0
2018-Nov-13 Tue######32.7232.857,937,123###38.138.1###
2018-Nov-12 Mon###33.47532.8233.41#########
2018-Nov-09 Fri33.233.41###33.41#########
2018-Nov-08 Thu###33.8133.27###25.925.90.0
2018-Nov-07 Wed33.5233.5233.125###26.426.40.0
2018-Nov-06 Tue33.4833.7533.2733.555,143,370172,354,328#########
2018-Nov-05 Mon33.2533.51######5,923,44799,247,35434.334.30.0
2018-Nov-02 Fri33.5333.57###33.58,986,620###28.828.82.4
2018-Nov-01 Thu34.234.2############0.0
2018-Oct-31 Wed###32.21###32.21#########
2018-Oct-30 Tue31.432.2231.2732.225,649,624############
2018-Oct-29 Mon###31.831.43#########0.0
2018-Oct-26 Fri31.431.4630.7731.211,825,721###39.139.12.2
2018-Oct-25 Thu######30.830.812,931,945199,151,953######2.2
2018-Oct-24 Wed32.732.7131.82#########0.0
2018-Oct-23 Tue###33.4###32.79######2.3
2018-Oct-22 Mon############85.085.00.0
2018-Oct-19 Fri######32.43###8,825,021#########0.0
2018-Oct-18 Thu33.5133.555###33.26,767,086113,534,78526.426.4###
2018-Oct-17 Wed######33.43###19.119.10.0
2018-Oct-16 Tue33.75###33.7###7,614,374###69.969.90.0
2018-Oct-15 Mon33.5433.71######5,553,529###34.934.90.0
2018-Oct-12 Fri#########33.8458.758.72.4
2018-Oct-11 Thu33.52###33.433.410,541,579#########2.4
2018-Oct-10 Wed######34.5934.725,389,08193,204,155######2.5
2018-Oct-09 Tue34.5234.8######83.683.60.0
2018-Oct-08 Mon34.84###34.534.56,451,474111,287,92632.132.12.5
2018-Oct-05 Fri35.4###35.2135.571.771.72.5
2018-Oct-04 Thu###35.5535.235.41#########
2018-Oct-03 Wed############6,286,325028.928.90.0
2018-Oct-02 Tue#########34.7######2.5
2018-Oct-01 Mon###34.7######80.180.10.0
2018-Sep-28 Fri34.53###34.53#########0.0
2018-Sep-27 Thu#########34.488,361,3510######2.5
2018-Sep-26 Wed#########34.58,755,2720######2.5
2018-Sep-25 Tue33.4134.2333.41#########0.0
2018-Sep-24 Mon33.81######33.8368.468.4###
2018-Sep-21 Fri33.233.58###33.5813,982,374234,764,05976.876.82.4
2018-Sep-20 Thu32.85######32.7733.033.0###
2018-Sep-19 Wed###32.45###32.4######2.3
2018-Sep-18 Tue31.2231.4831.231.48######2.2
2018-Sep-17 Mon31.5531.7331.47#########0.0
2018-Sep-14 Fri31.431.86###31.82######2.3
2018-Sep-13 Thu31.231.75######6,620,127###74.574.50.0
2018-Sep-12 Wed######30.75#########0.0
2018-Sep-11 Tue30.8731.230.731.24,798,181#########2.2
2018-Sep-10 Mon#########31.2######2.2
2018-Sep-07 Fri31.2###############0.0
2018-Sep-06 Thu#########31.410,472,755037.737.72.2
2018-Sep-05 Wed#########32.28,288,374020.220.2###
2018-Sep-04 Tue############72.672.60.0
2018-Sep-03 Mon33.4433.44######28.328.30.0
2018-Aug-31 Fri33.4133.5533.2133.2110,309,042344,115,821######2.4
2018-Aug-30 Thu######33.7333.78######2.4
2018-Aug-29 Wed###33.87###33.817,373,741###72.572.5###
2018-Aug-28 Tue###33.4733.2#########0.0
2018-Aug-27 Mon###33.232.87###70.770.70.0
2018-Aug-24 Fri###32.8932.4832.7174.174.1###
2018-Aug-23 Thu###32.7832.4132.4833.033.0###
2018-Aug-22 Wed32.28###############0.0
2018-Aug-21 Tue######32.5332.556,101,32199,237,986######2.3
2018-Aug-20 Mon32.8533.2832.83#########0.0
2018-Aug-17 Fri32.7632.8932.5532.745,241,076#########2.3
2018-Aug-16 Thu32.56######32.8413,318,674080.380.32.3
2018-Aug-15 Wed###34.233.5333.7######2.4
2018-Aug-14 Tue33.74######33.82######2.4
2018-Aug-13 Mon33.733.77######5,953,453100,524,05330.030.00.0
2018-Aug-10 Fri######33.7233.72######2.4
2018-Aug-09 Thu###34.24######4,495,75676,967,342######0.0
2018-Aug-08 Wed34.25###33.82###5,579,675#########0.0
2018-Aug-07 Tue###33.7933.53#########0.0
2018-Aug-06 Mon######33.975###3,726,429###72.772.70.0
2018-Aug-03 Fri33.8733.925######6,911,289###19.919.90.0
2018-Aug-02 Thu34.4634.53############0.0
2018-Aug-01 Wed###35.29######9,487,849#########0.0
2018-Jul-31 Tue34.76###34.5834.869,722,770#########2.5
2018-Jul-30 Mon34.4134.47######4,656,621###31.731.70.0
2018-Jul-27 Fri###34.5634.2534.4######2.5
2018-Jul-26 Thu33.7533.8433.51###31.331.30.0
2018-Jul-25 Wed33.85###33.5133.757,892,627###33.933.9###
2018-Jul-24 Tue32.85###32.72###5,167,47484,539,87477.777.70.0
2018-Jul-23 Mon######32.4532.454,424,555###37.337.32.3
2018-Jul-20 Fri######32.81#########0.0
2018-Jul-19 Thu######33.41###7,665,226###70.970.90.0
2018-Jul-18 Wed###33.7533.233.578,599,458287,866,85632.132.12.4
2018-Jul-17 Tue###32.7932.4532.56,131,571200,011,846#########
2018-Jul-16 Mon33.2333.28######34.034.00.0
2018-Jul-13 Fri33.5133.7933.27###28.628.60.0
2018-Jul-12 Thu33.2333.71###33.578,218,786###78.678.62.4
2018-Jul-11 Wed34.2234.22###33.78######2.4
2018-Jul-10 Tue34.2334.41###34.236,028,924###74.374.32.4
2018-Jul-09 Mon33.48###33.4733.8683.983.92.4
2018-Jul-06 Fri###33.35532.975###73.073.00.0
2018-Jul-05 Thu######32.732.87######2.3
2018-Jul-04 Wed###33.2432.81###4,551,374150,309,12641.741.70.0
2018-Jul-03 Tue33.26#########6,877,076028.028.00.0
2018-Jul-02 Mon33.7###33.41###37.637.60.0
2018-Jun-29 Fri###34.2433.83###28.428.40.0
2018-Jun-28 Thu33.73######33.8269.969.92.4
2018-Jun-27 Wed###33.41###33.238,309,782############
2018-Jun-26 Tue32.2###############0.0
2018-Jun-25 Mon############5,393,644040.340.30.0
2018-Jun-22 Fri32.4732.7632.38532.5273.373.32.3
2018-Jun-21 Thu#########32.7610,986,957027.427.4###
2018-Jun-20 Wed############6,783,7280######0.0
2018-Jun-19 Tue############8,074,4740######0.0
2018-Jun-18 Mon32.8732.89###32.765,908,45597,164,54235.035.0###
2018-Jun-15 Fri33.5533.7433.4833.5666.266.22.4
2018-Jun-14 Thu33.4133.4433.25###29.829.80.0
2018-Jun-13 Wed33.57######33.255,133,8400######2.4
2018-Jun-12 Tue############6,895,1580######0.0
2018-Jun-08 Fri###34.22######35.735.70.0
2018-Jun-07 Thu######33.86###72.672.60.0
2018-Jun-06 Wed###33.47######7,906,824#########0.0
2018-Jun-05 Tue32.89######32.744,589,278032.332.32.3
2018-Jun-04 Mon33.4633.47533.233.23,026,350100,890,943#########
2018-Jun-01 Fri############4,697,3440######0.0
2018-May-31 Thu32.5632.8732.5132.7912,469,643407,632,629######2.3
2018-May-30 Wed###32.22###32.26,738,688###78.078.0###
2018-May-29 Tue###32.41###32.284,795,15977,705,551######2.3
2018-May-28 Mon32.2932.46######7,240,258117,509,387######0.0
2018-May-25 Fri33.55#########13,706,9400######0.0
2018-May-24 Thu33.8###33.75###8,952,282151,069,75874.874.80.0
2018-May-23 Wed33.85###33.7733.88######2.4
2018-May-22 Tue33.87###33.4833.714,057,54967,923,370######2.4
2018-May-21 Mon######33.82###3,759,67963,576,17170.270.20.0
2018-May-18 Fri34.434.4######5,686,95197,815,55727.627.60.0
2018-May-17 Thu34.45######34.44######2.5
2018-May-16 Wed33.85###33.81###6,547,320110,682,44476.076.00.0
2018-May-15 Tue######33.5233.558,775,348############
2018-May-14 Mon###33.81###33.7981.181.1###
2018-May-11 Fri############5,393,6460######0.0
2018-May-10 Thu#########32.756,541,1420#########
2018-May-09 Wed###32.231.88###7,324,550234,678,58279.079.00.0
2018-May-08 Tue######31.731.81######2.3
2018-May-07 Mon######31.885###5,739,78091,506,44272.872.80.0
2018-May-04 Fri31.52######31.49#########
2018-May-03 Thu31.49######31.52#########
2018-May-02 Wed#########31.25,559,5730######2.2
2018-May-01 Tue#########31.256,404,4230######2.2
2018-Apr-30 Mon############5,653,4280######0.0
2018-Apr-27 Fri31.2531.2730.84#########0.0
2018-Apr-26 Thu############7,318,620027.027.00.0
2018-Apr-24 Tue###31.2730.8731.2778.078.0###
2018-Apr-23 Mon###31.28###31.23#########
2018-Apr-20 Fri30.8######30.864,696,887073.973.92.2
2018-Apr-19 Thu######30.81###71.671.60.0
2018-Apr-18 Wed############34.134.10.0
2018-Apr-17 Tue######29.81###5,319,44879,286,37271.271.20.0
2018-Apr-16 Mon30.23###29.77###31.031.00.0
2018-Apr-13 Fri29.83###29.72529.734,171,387###28.628.6###
2018-Apr-12 Thu29.7429.829.58###5,702,956#########0.0
2018-Apr-11 Wed29.51######29.44######2.1
2018-Apr-10 Tue28.28###28.2528.8885.985.92.1
2018-Apr-09 Mon28.4#########4,687,772077.577.50.0
2018-Apr-06 Fri###28.78############0.0
2018-Apr-05 Thu28.7628.8828.4528.517,353,559############
2018-Apr-04 Wed28.7828.86###28.71#########
2018-Apr-03 Tue28.428.88###28.7110,235,177147,795,955#########
2018-Mar-29 Thu#########28.2122.822.8###
2018-Mar-28 Wed##################0.0
2018-Mar-27 Tue##################0.0
2018-Mar-26 Mon28.4928.828.49###7,032,922201,458,050######0.0
2018-Mar-23 Fri###28.7928.4628.7776.176.12.1
2018-Mar-22 Thu29.5229.8829.4629.710,944,674324,728,47775.775.7###
2018-Mar-21 Wed29.29#########6,843,7800######0.0
2018-Mar-20 Tue28.7328.74528.42###35.835.80.0
2018-Mar-19 Mon29.4229.529.2329.23######2.1
2018-Mar-16 Fri2929.22######9,551,152###72.572.50.0
2018-Mar-15 Thu28.75###28.5228.8672.472.4###
2018-Mar-14 Wed28.5228.7128.45###72.672.60.0
2018-Mar-13 Tue28.82###28.4###7,523,653106,835,872######0.0
2018-Mar-12 Mon29###############0.0
2018-Mar-09 Fri28.5928.8428.2###8,244,540235,134,28023.723.70.0
2018-Mar-08 Thu28.8######28.827,626,824064.464.42.1
2018-Mar-07 Wed29.71######29.4229.529.5###
2018-Mar-06 Tue######29.5829.7270.570.52.1
2018-Mar-05 Mon29.26#########7,682,6860######0.0
2018-Mar-02 Fri29.7###29.52###37.037.00.0
2018-Mar-01 Thu###30.26######74.074.00.0
2018-Feb-28 Wed######30.530.59,494,840###26.226.22.2
2018-Feb-27 Tue###31.41######75.875.80.0
2018-Feb-26 Mon30.88######30.86######2.2
2018-Feb-23 Fri30.4330.86############0.0
2018-Feb-22 Thu29.8930.2829.7830.211,498,078345,287,28277.677.62.2
2018-Feb-21 Wed29.77###29.64529.8169.569.5###
2018-Feb-20 Tue######30.86###80.980.90.0
2018-Feb-19 Mon###31.530.8731.436,512,371203,088,28978.278.22.2
2018-Feb-16 Fri31.54###31.2731.525,948,146############
2018-Feb-15 Thu###31.4830.85###10,767,988335,584,346######0.0
2018-Feb-14 Wed###30.25######4,754,986###44.244.20.0
2018-Feb-13 Tue29.85###29.75###6,161,042#########0.0
2018-Feb-12 Mon###29.83###29.566,648,757############
2018-Feb-09 Fri###29.22528.85###7,936,959230,469,44661.961.90.0
2018-Feb-08 Thu29.429.51###29.45#########
2018-Feb-07 Wed###30.2229.7829.86######2.1
2018-Feb-06 Tue###29.5######14,587,344215,163,324######0.0
2018-Feb-05 Mon######29.83###7,420,682110,679,472######0.0
2018-Feb-02 Fri#########30.8172.272.2###
2018-Feb-01 Thu30.4230.79######8,319,956128,085,72271.571.50.0
2018-Jan-31 Wed30.230.27###30.264.864.82.2
2018-Jan-30 Tue30.530.5930.255#########0.0
2018-Jan-29 Mon30.79###30.7230.735,623,87286,382,67338.738.7###
2018-Jan-25 Thu30.85###30.8130.8510,580,651162,994,92868.268.2###
2018-Jan-24 Wed###30.7830.54###9,962,780###70.270.20.0
2018-Jan-23 Tue30.8430.87###30.7930.630.6###
2018-Jan-22 Mon######30.730.7837.137.12.2
2018-Jan-19 Fri30.85###############0.0
2018-Jan-18 Thu###31.2430.7830.78######2.2
2018-Jan-17 Wed30.8###30.530.7410,999,981###40.040.02.2
2018-Jan-16 Tue######31.51###29.229.20.0
2018-Jan-15 Mon######31.73#########0.0
2018-Jan-12 Fri31.4######31.53######2.3
2018-Jan-11 Thu######30.7230.845,686,784###39.039.02.2
2018-Jan-10 Wed31.2231.29############0.0
2018-Jan-09 Tue###31.14530.84###77.577.50.0
2018-Jan-08 Mon30.55###30.4430.55######2.2
2018-Jan-05 Fri######30.5130.585,835,68589,023,374######2.2
2018-Jan-04 Thu30.42#########32.632.60.0
2018-Jan-03 Wed30.24#########6,788,783031.131.10.0
2018-Jan-02 Tue29.529.7529.5###3,252,955###72.672.60.0
2017-Dec-29 Fri###29.7629.5129.574,428,226131,230,47730.130.12.1
2017-Dec-28 Thu29.429.5429.429.513,213,488###65.365.32.1
2017-Dec-27 Wed############74.574.50.0
2017-Dec-22 Fri############12,887,7880######0.0
2017-Dec-21 Thu28.8528.8928.828.84#########
2017-Dec-20 Wed28.2528.54528.2328.445,185,876147,214,054#########
2017-Dec-19 Tue###28.55###28.4771.071.0###
2017-Dec-18 Mon###28.29###28.25######2.0
2017-Dec-15 Fri###27.82###27.71#########
2017-Dec-14 Thu27.87###27.727.731.131.12.0
2017-Dec-13 Wed###27.8227.575###4,815,046###71.771.70.0
2017-Dec-12 Tue27.5527.727.53#########0.0
2017-Dec-11 Mon27.2327.42###27.238.738.71.9
2017-Dec-08 Fri27.21#########33.333.30.0
2017-Dec-07 Thu27.2###############0.0
2017-Dec-06 Wed#########27.27,705,1500######1.9
2017-Dec-05 Tue27.827.8527.7527.759,065,389###40.440.42.0
2017-Dec-04 Mon27.79###27.75###8,231,152#########0.0
2017-Dec-01 Fri27.43######27.585,442,275073.973.9###
2017-Nov-30 Thu###27.5227.26###36.136.10.0
2017-Nov-29 Wed###27.7427.57###33.433.40.0
2017-Nov-28 Tue############26.226.20.0
2017-Nov-27 Mon27.88###27.87###4,319,942#########0.0
2017-Nov-24 Fri27.852827.79###72.672.60.0
2017-Nov-23 Thu27.88###27.81###7,435,143###71.671.60.0
2017-Nov-22 Wed###27.7227.55###6,176,729###35.335.30.0
2017-Nov-21 Tue27.21######27.235,593,850067.367.31.9
2017-Nov-20 Mon###27.27######5,608,74476,475,224######0.0
2017-Nov-17 Fri27.4127.44######24.724.70.0
2017-Nov-16 Thu#########27.276,334,5490######1.9
2017-Nov-15 Wed27.4127.4427.255#########0.0
2017-Nov-14 Tue######27.82###6,646,85592,457,753######0.0
2017-Nov-13 Mon#########28.285,828,372076.776.7###
2017-Nov-10 Fri############8,408,681068.968.90.0
2017-Nov-09 Thu######28.53###8,899,786126,955,447######0.0
2017-Nov-08 Wed###28.5228.2328.49#########
2017-Nov-07 Tue28.2928.75###28.7579.879.8###
2017-Nov-06 Mon27.4127.7527.41###5,137,875#########0.0
2017-Nov-03 Fri27.5627.7427.56###69.469.40.0
2017-Nov-02 Thu###27.51######8,880,581#########0.0
2017-Nov-01 Wed26.78###26.75###6,902,98092,327,357######0.0
2017-Oct-31 Tue######26.4526.545,363,25570,929,04730.630.61.9
2017-Oct-30 Mon26.7226.7826.52###37.737.70.0
2017-Oct-27 Fri26.7326.845###26.5930.430.4###
2017-Oct-26 Thu26.51###26.4###75.275.20.0
2017-Oct-25 Wed26.78###26.7626.829,483,852#########1.9
2017-Oct-24 Tue26.45###26.4126.554,907,95764,809,572#########
2017-Oct-23 Mon26.51###26.4726.495,513,58772,972,323######1.9
2017-Oct-20 Fri26.4826.7726.355###74.374.30.0
2017-Oct-19 Thu###26.71###26.5611,593,422154,830,150######1.9
2017-Oct-18 Wed###27.25######76.876.80.0
2017-Oct-17 Tue############7,039,484073.973.90.0
2017-Oct-16 Mon###2726.83###70.170.10.0
2017-Oct-13 Fri26.2726.4426.21###4,998,883#########0.0
2017-Oct-12 Thu26.29######26.217,290,485028.228.21.9
2017-Oct-11 Wed26.73###26.42###28.028.00.0
2017-Oct-10 Tue26.4526.5626.27526.57,137,055188,543,150######1.9
2017-Oct-09 Mon26.7###26.5226.566,811,478###28.528.51.9
2017-Oct-06 Fri26.49#########5,431,541069.269.20.0
2017-Oct-05 Thu############4,621,759030.630.60.0
2017-Oct-04 Wed#########26######1.9
2017-Oct-03 Tue26.26#########34.934.90.0
2017-Oct-02 Mon###26.2725.87###4,121,745###74.074.00.0
2017-Sep-29 Fri25.825.92525.7625.7811,050,749285,578,981#########
2017-Sep-28 Thu######25.5425.58######1.8
2017-Sep-27 Wed25.7525.87###25.837,851,741###71.671.61.8
2017-Sep-26 Tue######25.7525.7930.830.81.8
2017-Sep-25 Mon###26.145######30.730.70.0
2017-Sep-22 Fri26.2126.2525.89#########0.0
2017-Sep-21 Thu26.24###############0.0
2017-Sep-20 Wed26.28###26.045###5,680,37873,972,722######0.0
2017-Sep-19 Tue26.53###############0.0
2017-Sep-18 Mon26.226.47###26.2871.871.81.9
2017-Sep-15 Fri26.24###26.2226.2610,727,275140,634,57572.472.41.9
2017-Sep-14 Thu######26.7526.897,408,622###25.325.3###
2017-Sep-13 Wed27.42###############0.0
2017-Sep-12 Tue###27.28######34.534.50.0
2017-Sep-11 Mon26.8826.8926.5326.832.132.11.9
2017-Sep-08 Fri27.527.5227.2427.295,573,253###25.325.3###
2017-Sep-07 Thu27.5527.5827.24###25.825.80.0
2017-Sep-06 Wed###27.73###27.736,707,770###78.978.9###
2017-Sep-05 Tue###27.7327.51###4,779,024131,996,64272.572.50.0
2017-Sep-04 Mon27.44###27.427.484,966,921#########2.0
2017-Sep-01 Fri27.427.5227.2127.425,767,173157,818,689######2.0
2017-Aug-31 Thu###27.51######9,570,048#########0.0
2017-Aug-30 Wed27###26.88###7,001,25294,096,82635.035.00.0
2017-Aug-29 Tue26.8126.8726.5526.8773.673.6###
2017-Aug-28 Mon26.81###26.5726.896,641,659###78.578.5###
2017-Aug-25 Fri26.5826.7926.46#########0.0
2017-Aug-24 Thu######26.26###11,298,728###79.479.40.0
2017-Aug-23 Wed26.2326.4126#########0.0
2017-Aug-22 Tue##################0.0
2017-Aug-21 Mon25.4225.72###25.783.783.71.8
2017-Aug-18 Fri25.55#########8,019,970019.919.90.0
2017-Aug-17 Thu######25.87###7,381,221#########0.0
2017-Aug-16 Wed######25.42###5,751,154###70.470.40.0
2017-Aug-15 Tue25.825.8725.54###25.925.90.0
2017-Aug-14 Mon###25.825.55#########0.0
2017-Aug-11 Fri25.725.8225.4425.55######1.8
2017-Aug-10 Thu26.2###26#########0.0
2017-Aug-09 Wed#########26.2171.371.31.9
2017-Aug-08 Tue26.4326.49######6,247,641###25.925.90.0
2017-Aug-07 Mon###26.385######6,700,25288,393,07477.677.60.0
2017-Aug-04 Fri25.5525.8725.5125.724,318,451#########1.8
2017-Aug-03 Thu###25.7125.46###6,663,854#########0.0
2017-Aug-02 Wed#########25.75#########
2017-Aug-01 Tue###26.24526###70.870.80.0
2017-Jul-31 Mon#########25.8574.974.9###
2017-Jul-28 Fri25.59#########16,451,6540######0.0
2017-Jul-27 Thu###25.8625.58###72.372.30.0
2017-Jul-26 Wed###25.4625.22###70.470.40.0
2017-Jul-25 Tue24.4424.64524.4324.56######1.8
2017-Jul-24 Mon24.4824.4924.2824.431.331.31.7
2017-Jul-21 Fri#########24.49#########
2017-Jul-20 Thu######24.86###6,762,57084,058,74575.675.60.0
2017-Jul-19 Wed######24.4624.837,326,68289,605,320#########
2017-Jul-18 Tue25.4525.53######8,367,783106,814,74925.425.40.0
2017-Jul-17 Mon############4,313,342073.573.50.0
2017-Jul-14 Fri###25.21######71.771.70.0
2017-Jul-13 Thu25###24.85257,439,756###66.366.31.8
2017-Jul-12 Wed######24.8324.8834.734.71.8
2017-Jul-11 Tue24.7424.82###24.786,520,48780,919,24372.872.81.8
2017-Jul-10 Mon24.5524.57###24.527,563,826############
2017-Jul-07 Fri#########24.5911,959,6740#########
2017-Jul-06 Thu###24.41######77.877.80.0
2017-Jul-05 Wed############9,176,840076.976.90.0
2017-Jul-04 Tue#########23.769,054,123067.567.51.7
2017-Jul-03 Mon###23.485###23.2379.879.8###
2017-Jun-30 Fri###23.41###23.2873.873.81.7
2017-Jun-29 Thu23.223.49###23.489,774,047114,796,182######1.7
2017-Jun-28 Wed#########22.8911,232,381071.371.3###
2017-Jun-27 Tue22.4122.53###22.467,302,85682,266,672######1.6
2017-Jun-26 Mon22.4822.55522.4122.455,291,758118,971,94933.533.5###
2017-Jun-23 Fri22.4622.48###22.41#########
2017-Jun-22 Thu22.2822.43######7,206,87980,825,14725.625.60.0
2017-Jun-21 Wed###22.4######12,728,124142,554,98822.422.40.0
2017-Jun-20 Tue###23.21######9,783,876113,541,88028.128.10.0
2017-Jun-19 Mon22.78###22.782310,284,878###81.781.71.6
2017-Jun-16 Fri22.81###22.76###12,694,857144,467,472######0.0
2017-Jun-15 Thu###23.2######26,333,884305,473,054######0.0
2017-Jun-14 Wed23.582423.55#########0.0
2017-Jun-13 Tue######23.26###78.778.70.0
2017-Jun-09 Fri###23.74523.2523.5411,056,244############
2017-Jun-08 Thu############8,346,545079.879.80.0
2017-Jun-07 Wed###23.47############0.0
2017-Jun-06 Tue23.4123.51############0.0
2017-Jun-05 Mon###23.823.53###74.374.30.0
2017-Jun-02 Fri23.8###23.8###7,208,45685,780,62679.879.80.0
2017-Jun-01 Thu23.5423.7323.4723.737,887,026###78.278.2###
2017-May-31 Wed24###23.76###9,204,129109,345,052######0.0
2017-May-30 Tue23.84###23.82244,413,359###81.481.41.7
2017-May-29 Mon######23.7723.843,978,52347,284,74534.934.91.7
2017-May-26 Fri24.2124.2923.75###27.527.50.0
2017-May-25 Thu24.2224.5###24.55,562,523#########1.8
2017-May-24 Wed###24.5###24.27,912,581###25.925.91.7
2017-May-23 Tue24.56###24.24###6,654,58580,653,570######0.0
2017-May-22 Mon24.55###24.55###7,522,485#########0.0
2017-May-19 Fri###24.41###24.28######1.7
2017-May-18 Thu23.83###############0.0
2017-May-17 Wed###24.23######5,982,658#########0.0
2017-May-16 Tue######23.86#########0.0
2017-May-15 Mon###23.8223.5123.82#########
2017-May-12 Fri23.8######23.7536.736.7###
2017-May-11 Thu23.8###23.47###24.624.60.0
2017-May-10 Wed23.4###23.2423.51#########
2017-May-09 Tue######22.88###5,845,875###71.071.00.0
2017-May-08 Mon############10,660,6850######0.0
2017-May-05 Fri22.8322.8422.52###27.027.00.0
2017-May-04 Thu###23.29###23.248,641,527100,630,58180.180.1###
2017-May-03 Wed23.5223.54###23.2113,805,258162,487,88625.725.71.7
2017-May-02 Tue23.78######23.7635.035.01.7
2017-May-01 Mon23.7###23.62523.88######1.7
2017-Apr-28 Fri###23.8###23.7282.682.61.7
2017-Apr-27 Thu24.224.223.7823.87#########
2017-Apr-26 Wed###24.24######38.138.10.0
2017-Apr-24 Mon######23.73###24.324.30.0
2017-Apr-21 Fri############5,661,771073.073.00.0
2017-Apr-20 Thu######23.52###8,222,17696,692,78972.072.00.0
2017-Apr-19 Wed23.5###############0.0
2017-Apr-18 Tue24###23.77###8,467,272100,633,52746.546.50.0
2017-Apr-13 Thu24.424.4724.21###10,715,182260,807,52933.733.70.0
2017-Apr-12 Wed25.56#########8,894,5270######0.0
2017-Apr-11 Tue#########25.4171.071.0###
2017-Apr-10 Mon###25.79###25.7311,809,376#########1.8
2017-Apr-07 Fri24.5624.7824.4224.59#########
2017-Apr-06 Thu24.5724.7224.47###76.576.50.0
2017-Apr-05 Wed###24.78###24.7585.485.41.8
2017-Apr-04 Tue######23.79###5,029,37859,824,451######0.0
2017-Apr-03 Mon23.85######2479.479.41.7
2017-Mar-31 Fri###24.23############0.0
2017-Mar-30 Thu############30.830.80.0
2017-Mar-29 Wed24#########8,044,8730######0.0
2017-Mar-28 Tue######23.59###79.679.60.0
2017-Mar-27 Mon23.7223.7323.4723.558,846,326#########1.7
2017-Mar-24 Fri###24.422424.26######1.7
2017-Mar-23 Thu24.25###############0.0
2017-Mar-22 Wed##################0.0
2017-Mar-21 Tue24.88###24.57###4,809,94959,090,22321.421.40.0
2017-Mar-20 Mon24.73###24.7124.883,952,921#########1.8
2017-Mar-17 Fri24.86###24.8124.849,142,686###32.332.31.8
2017-Mar-16 Thu############17,224,046083.083.00.0
2017-Mar-15 Wed2424.26###24.22######1.7
2017-Mar-14 Tue24###23.7923.876,719,024############
2017-Mar-13 Mon######23.4#########0.0
2017-Mar-10 Fri23.723.8823.545#########0.0
2017-Mar-09 Thu######23.89###14,669,946#########0.0
2017-Mar-08 Wed25.25######25.2335.535.51.8
2017-Mar-07 Tue#########25.5#########
2017-Mar-06 Mon###25.7725.5425.7578.378.3###
2017-Mar-03 Fri###25.55######9,452,142###70.970.90.0
2017-Mar-02 Thu25.525.7825.4225.79,234,982#########1.8
2017-Mar-01 Wed###24.8924.58524.8811,587,485#########1.8
2017-Feb-28 Tue25.2###2525######1.8
2017-Feb-27 Mon24.81###24.77###78.878.80.0
2017-Feb-24 Fri############15,061,5580######0.0
2017-Feb-23 Thu25.8925.97525.7625.8410,681,642276,307,37434.334.31.8
2017-Feb-22 Wed26.7326.7726.426.5530.330.3###
2017-Feb-21 Tue######26.5226.73#########
2017-Feb-20 Mon26.45######26.475,658,087075.575.5###
2017-Feb-17 Fri###26.72######7,094,688###35.835.80.0
2017-Feb-16 Thu26.55###26.53###10,720,458142,206,87583.783.70.0
2017-Feb-15 Wed26.52###26.4126.548,103,424#########1.9
2017-Feb-14 Tue26.5526.7526.2126.2121.321.31.9
2017-Feb-13 Mon#########26.457,651,040081.981.9###
2017-Feb-10 Fri25.73###25.72525.886,958,64489,505,558######1.8
2017-Feb-09 Thu25.4525.5425.2525.427,907,778200,818,022######1.8
2017-Feb-08 Wed25.76######25.747,019,1400######1.8
2017-Feb-07 Tue25.8###25.72###6,732,28386,577,159######0.0
2017-Feb-06 Mon25.7126.085############0.0
2017-Feb-03 Fri###26.8626.14526.221.521.5###
2017-Feb-02 Thu27.25###############0.0
2017-Feb-01 Wed27.227.22######5,360,147###28.928.90.0
2017-Jan-31 Tue26.81###26.52###33.233.20.0
2017-Jan-30 Mon27.2227.45######4,700,14464,509,47680.980.90.0
2017-Jan-27 Fri######27.28527.52######2.0
2017-Jan-25 Wed27.52###27.427.8917,387,845238,213,476######2.0
2017-Jan-24 Tue26.58###26.5###8,812,342#########0.0
2017-Jan-23 Mon26.52#########6,119,6530######0.0
2017-Jan-20 Fri26.5###26.28#########0.0
2017-Jan-19 Thu26.8526.86############0.0
2017-Jan-18 Wed26.4######26.527,152,228078.378.31.9
2017-Jan-17 Tue26.55###26.5526.719,357,257124,217,586######1.9
2017-Jan-16 Mon###26.87###26.77######1.9
2017-Jan-13 Fri26.526.5926.23###15,898,254419,872,88833.933.90.0
2017-Jan-12 Thu26.4126.4926.28###7,459,122###34.634.60.0
2017-Jan-11 Wed############72.972.90.0
2017-Jan-10 Tue###25.4######7,027,142###81.381.30.0
2017-Jan-09 Mon######25.2425.475,706,255############
2017-Jan-06 Fri25.5825.755###25.54,121,721###29.629.6###
2017-Jan-05 Thu###25.7325.55###68.768.70.0
2017-Jan-04 Wed25.51###25.51#########0.0
2017-Jan-03 Tue###25.55###25.46######1.8
2016-Dec-30 Fri###25.28############0.0
2016-Dec-29 Thu25.4525.55525.2725.5#########
2016-Dec-28 Wed24.83######25.446,865,6820######1.8
2016-Dec-23 Fri24.8124.86######19,287,483###24.224.20.0
2016-Dec-22 Thu24.8325.2324.83###6,072,629###83.183.10.0
2016-Dec-21 Wed######25###7,266,043###75.375.30.0
2016-Dec-20 Tue24.825.045######72.172.10.0
2016-Dec-19 Mon######24.88###73.673.60.0
2016-Dec-16 Fri######24.752536.836.81.8
2016-Dec-15 Thu25.4525.5525.21###34.034.00.0
2016-Dec-14 Wed######25.7625.89,598,747###27.727.71.8
2016-Dec-13 Tue26.27###############0.0
2016-Dec-12 Mon###26.5######7,240,785#########0.0
2016-Dec-09 Fri###26.23######6,922,37090,786,88223.623.60.0
2016-Dec-08 Thu###26.24######7,432,951###65.565.50.0
2016-Dec-07 Wed25.72###25.5525.736,182,420###64.864.81.8
2016-Dec-06 Tue######25.4725.4810,158,882