End of day Prices (full format), 600 Days for (BKL) BLACKMORES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2021-Mar-26 Fri
| ###
| 85.87
| 82.59
| 82.85
|
|
| 27.8
| 27.8
| 5.9 |
2021-Mar-25 Thu
| 82.8
| ###
| 81.77
| 82.57
|
|
| ###
| ###
| 5.9 |
2021-Mar-24 Wed
| 82
| 83.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| ###
| 84.48
| 82.42
| 82.59
|
|
| 39.6
| 39.6
| ### |
2021-Mar-22 Mon
| 82.79
| ###
| 82.5
| 84.72
| 27,341
| ###
| 86.6
| 86.6
| ### |
2021-Mar-19 Fri
| 83
| ###
| 83
| ###
| 26,744
| 1,109,876
| 67.1
| 67.1
| 0.0 |
2021-Mar-18 Thu
| 86.26
| ###
| ###
| 84.52
| 34,754
| 0
| ###
| ###
| 6.0 |
2021-Mar-17 Wed
| ###
| 86.88
| 84.89
| ###
| 21,174
| 1,818,528
| 26.0
| 26.0
| 0.0 |
2021-Mar-16 Tue
| 87
| 88.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| 85
| ###
| 84.45
| ###
| 49,076
| ###
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| 83.75
| 86.57
| 83.75
| 85.27
| 45,021
| 3,833,988
| ###
| ###
| ### |
2021-Mar-11 Thu
| 83
| ###
| ###
| 83.42
|
|
| ###
| ###
| 6.0 |
2021-Mar-10 Wed
| ###
| 84.81
| 80.8
| ###
| 135,458
| ###
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| 79.47
| 81.58
| 53,327
| 2,118,948
| 83.6
| 83.6
| 5.8 |
2021-Mar-08 Mon
| 79.5
| 80.5
| 78.44
| ###
| 26,623
| 2,115,729
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| ###
| 79.26
| 75.88
| 79.26
| 37,523
| 2,910,659
| 91.8
| 91.8
| ### |
2021-Mar-04 Thu
| 77.5
| ###
| 75.83
| 76.57
|
|
| ###
| ###
| ### |
2021-Mar-03 Wed
| ###
| ###
| 77.52
| 77.52
| 34,829
| 1,349,972
| ###
| ###
| 5.5 |
2021-Mar-02 Tue
| 80
| 80.855
| 77.82
| 78.89
|
|
| ###
| ###
| ### |
2021-Mar-01 Mon
| 81.4
| 82.8
| ###
| 79.29
| 61,450
| ###
| ###
| ###
| ### |
2021-Feb-26 Fri
| ###
| ###
| 79.53
| 81
| 61,527
| 2,446,621
| ###
| ###
| 5.8 |
2021-Feb-25 Thu
| ###
| 83.71
| ###
| 81.41
| 111,484
| ###
| ###
| ###
| ### |
2021-Feb-24 Wed
| 73.28
| ###
| 73.28
| 78.73
| 189,621
| ###
| ###
| ###
| ### |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
| 36,653
| 0
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| 72
| 73.7
| ###
| 73.7
| 33,341
| ###
| 79.0
| 79.0
| 5.3 |
2021-Feb-19 Fri
| ###
| ###
| ###
| 72.49
| 23,945
| 0
| 79.7
| 79.7
| 5.2 |
2021-Feb-18 Thu
| ###
| 72.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| 72.84
| 73
| 71.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-16 Tue
| 73.4
| 73.55
| ###
| ###
| 16,171
| 594,688
| 43.2
| 43.2
| 0.0 |
2021-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| 73.75
| 75.025
| ###
| 73.5
|
|
| ###
| ###
| 5.3 |
2021-Feb-11 Thu
| 75
| 75.29
| 73.51
| 74.43
| 31,589
| 2,350,221
| 42.2
| 42.2
| ### |
2021-Feb-10 Wed
| ###
| ###
| 74.28
| 76
| 37,775
| ###
| 74.9
| 74.9
| 5.4 |
2021-Feb-09 Tue
| 76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| 75.4
| 76.51
| ###
| ###
| 27,845
| ###
| 74.5
| 74.5
| 0.0 |
2021-Feb-05 Fri
| 77
| 77.22
| 75.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| ###
| 78.49
| ###
| 76.84
|
|
| 44.0
| 44.0
| 5.5 |
2021-Feb-03 Wed
| ###
| 77.49
| 76.44
| ###
| 57,143
| ###
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| ###
| 79.56
| 76
| 76.89
| 85,648
| ###
| 18.4
| 18.4
| 5.5 |
2021-Feb-01 Mon
| 73
| ###
| 72.54
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2021-Jan-29 Fri
| 72.88
| ###
| 72.42
| 73.43
|
|
| ###
| ###
| 5.2 |
2021-Jan-28 Thu
| ###
| ###
| ###
| ###
| 70,774
| 0
| 88.4
| 88.4
| 0.0 |
2021-Jan-27 Wed
| 72
| 73.41
| 72
| 72.56
|
|
| 78.6
| 78.6
| 5.2 |
2021-Jan-25 Mon
| ###
| ###
| ###
| 71.54
| 23,871
| 0
| 40.8
| 40.8
| ### |
2021-Jan-22 Fri
| 71
| ###
| 71
| ###
| 15,150
| 537,825
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| 72
| ###
| 71.54
| 71.54
| 15,641
| 559,478
| 34.2
| 34.2
| ### |
2021-Jan-20 Wed
| 71.5
| ###
| 71.21
| 71.45
| 21,687
| ###
| 35.4
| 35.4
| ### |
2021-Jan-19 Tue
| 71.21
| ###
| 71.21
| ###
| 15,540
| ###
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| 71
| ###
| ###
| 71.21
|
|
| ###
| ###
| ### |
2021-Jan-15 Fri
| 72
| 73.5
| ###
| 71.75
| 20,786
| 763,885
| ###
| ###
| 5.1 |
2021-Jan-14 Thu
| ###
| 72.48
| ###
| ###
| 24,371
| ###
| 71.7
| 71.7
| 0.0 |
2021-Jan-13 Wed
| 72.5
| ###
| ###
| 71.73
|
|
| ###
| ###
| ### |
2021-Jan-12 Tue
| 72.8
| ###
| 72
| 72.79
|
|
| ###
| ###
| ### |
2021-Jan-11 Mon
| ###
| 74.775
| ###
| 72.86
|
|
| 33.2
| 33.2
| 5.2 |
2021-Jan-08 Fri
| 75
| ###
| 74.49
| 75.25
|
|
| ###
| ###
| 5.4 |
2021-Jan-07 Thu
| ###
| ###
| 74.79
| ###
| 38,870
| 1,453,543
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| ###
| 76
| ###
| 74.79
|
|
| ###
| ###
| 5.3 |
2021-Jan-05 Tue
| ###
| 75.8
| ###
| 75.21
| 34,854
| ###
| ###
| ###
| 5.4 |
2021-Jan-04 Mon
| 74.57
| 75.56
| ###
| ###
| 20,875
| 788,657
| 61.9
| 61.9
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| ###
| 75.55
|
|
| ###
| ###
| ### |
2020-Dec-30 Wed
| 74.21
| ###
| ###
| 74.79
| 28,925
| 0
| ###
| ###
| 5.3 |
2020-Dec-29 Tue
| 75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| 74.87
| ###
| 74.54
| 74.8
|
|
| ###
| ###
| 5.3 |
2020-Dec-23 Wed
| 73.71
| 75.46
| 73.71
| 75.25
|
|
| 80.1
| 80.1
| 5.4 |
2020-Dec-22 Tue
| ###
| ###
| ###
| 73.7
| 59,970
| 0
| 80.8
| 80.8
| 5.3 |
2020-Dec-21 Mon
| ###
| 75.77
| ###
| 73.86
| 46,775
| 1,772,070
| ###
| ###
| 5.3 |
2020-Dec-18 Fri
| ###
| ###
| 73.56
| ###
| 131,446
| 4,834,583
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| 78.88
| 80
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| ###
| ###
| 34,948
| 0
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| 80.2
| 81.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| 80.2
| 82.86
| 80.2
| 82.5
|
|
| ###
| ###
| 5.9 |
2020-Dec-11 Fri
| 80.5
| 81.85
| ###
| 81.85
| 54,287
| ###
| 78.8
| 78.8
| ### |
2020-Dec-10 Thu
| 79.28
| ###
| 79.27
| 80.86
|
|
| 87.6
| 87.6
| 5.8 |
2020-Dec-09 Wed
| 79.4
| ###
| 78.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| 80.48
| ###
| 79.44
|
|
| 35.0
| 35.0
| 5.7 |
2020-Dec-07 Mon
| ###
| 81.81
| ###
| 80.24
|
|
| 75.4
| 75.4
| ### |
2020-Dec-04 Fri
| 79.7
| 80.5
| ###
| 79.74
| 24,620
| 990,955
| 65.2
| 65.2
| 5.7 |
2020-Dec-03 Thu
| 79.59
| 80.72
| 79.23
| 79.7
| 34,020
| 2,720,749
| 66.2
| 66.2
| 5.7 |
2020-Dec-02 Wed
| ###
| 80.22
| ###
| 79.55
| 39,025
| ###
| ###
| ###
| 5.7 |
2020-Dec-01 Tue
| ###
| 79.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| ###
| 80
| 77.77
| 80
| 112,359
| ###
| ###
| ###
| 5.7 |
2020-Nov-27 Fri
| 79.73
| ###
| ###
| 78.53
| 39,142
| 0
| ###
| ###
| ### |
2020-Nov-26 Thu
| 79.51
| 81.4
| ###
| 80.73
|
|
| ###
| ###
| ### |
2020-Nov-25 Wed
| ###
| 80.42
| ###
| 79.23
|
|
| 37.7
| 37.7
| ### |
2020-Nov-24 Tue
| ###
| ###
| 77.41
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2020-Nov-23 Mon
| 78
| 78.49
| ###
| 77.84
|
|
| ###
| ###
| 5.6 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
| 24,740
| 0
| 20.5
| 20.5
| 0.0 |
2020-Nov-19 Thu
| 78.44
| 79.5
| 76.7
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2020-Nov-18 Wed
| 77.42
| 78.76
| ###
| ###
| 54,752
| ###
| 76.7
| 76.7
| 0.0 |
2020-Nov-17 Tue
| 77
| 77.57
| ###
| 76.88
|
|
| ###
| ###
| ### |
2020-Nov-16 Mon
| 75
| 76.89
| 75
| 76.78
| 4,520
| 343,271
| ###
| ###
| 5.5 |
2020-Nov-13 Fri
| ###
| 77.21
| 74.57
| 74.75
| 40,487
| 3,072,558
| 17.7
| 17.7
| ### |
2020-Nov-12 Thu
| 76
| 79.75
| ###
| 76.8
| 123,185
| ###
| 79.0
| 79.0
| 5.5 |
2020-Nov-11 Wed
| 74.53
| 76.85
| 74
| 75
| 82,223
| ###
| 67.5
| 67.5
| 5.4 |
2020-Nov-10 Tue
| ###
| 74.88
| 73.55
| 74.54
|
|
| ###
| ###
| 5.3 |
2020-Nov-09 Mon
| 72
| ###
| 71.78
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2020-Nov-06 Fri
| ###
| 71.79
| ###
| 71.25
|
|
| ###
| ###
| ### |
2020-Nov-05 Thu
| 71.4
| ###
| 69.73
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| ###
| 70.7
| 28,071
| 0
| ###
| ###
| ### |
2020-Nov-03 Tue
| 71.5
| ###
| ###
| 71.8
|
|
| ###
| ###
| 5.1 |
2020-Nov-02 Mon
| 68.8
| ###
| 68.8
| 70.56
|
|
| 92.1
| 92.1
| ### |
2020-Oct-30 Fri
| 71.56
| ###
| ###
| 70.26
| 59,644
| 0
| ###
| ###
| 5.0 |
2020-Oct-29 Thu
| 71.72
| 73.44
| 69.85
| 71.52
|
|
| 35.4
| 35.4
| 5.1 |
2020-Oct-28 Wed
| 64.28
| 72.48
| 64.28
| 72.48
|
|
| 98.7
| 98.7
| 5.2 |
2020-Oct-27 Tue
| 63.88
| ###
| 63.42
| 63.77
|
|
| 58.5
| 58.5
| 4.6 |
2020-Oct-26 Mon
| 62.71
| ###
| 62.71
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| ###
| 62.57
| 124,976
| 0
| 35.3
| 35.3
| ### |
2020-Oct-22 Thu
| ###
| 64.5
| 62.88
| ###
| 59,357
| 3,780,447
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| 64.86
| ###
| ###
| ###
| 119,557
| 0
| 36.5
| 36.5
| 0.0 |
2020-Oct-20 Tue
| ###
| 66.45
| 64.7
| 64.7
|
|
| ###
| ###
| ### |
2020-Oct-19 Mon
| ###
| 66.75
| ###
| 66.5
|
|
| ###
| ###
| 4.8 |
2020-Oct-16 Fri
| ###
| 65.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| 65.27
| 29,884
| 0
| 30.6
| 30.6
| 4.7 |
2020-Oct-14 Wed
| 65.25
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2020-Oct-13 Tue
| 65.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| 64.21
| ###
| 64.21
| 65.73
|
|
| 81.4
| 81.4
| ### |
2020-Oct-09 Fri
| ###
| 65.58
| 63.51
| ###
| 72,155
| 4,657,244
| 75.3
| 75.3
| 0.0 |
2020-Oct-08 Thu
| 62.59
| 64.71
| 62.2
| 64.47
|
|
| ###
| ###
| ### |
2020-Oct-07 Wed
| ###
| 63.55
| ###
| 63.22
|
|
| 60.0
| 60.0
| 4.5 |
2020-Oct-06 Tue
| ###
| 63.46
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| 61.8
| 62.42
| 31,445
| 971,650
| 62.0
| 62.0
| 4.5 |
2020-Oct-02 Fri
| 62.89
| 63.53
| ###
| 61.2
| 105,953
| ###
| 36.5
| 36.5
| ### |
2020-Oct-01 Thu
| 63.5
| ###
| ###
| ###
| 47,458
| 0
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| 64.2
| 64.72
| ###
| ###
| 105,986
| ###
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| 66.5
| ###
| 64.42
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2020-Sep-28 Mon
| 68.23
| ###
| 65.88
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2020-Sep-25 Fri
| ###
| 69.88
| ###
| 68.85
| 39,324
| 1,373,980
| ###
| ###
| 4.9 |
2020-Sep-24 Thu
| 69.72
| ###
| 67.56
| ###
| 49,745
| 1,680,386
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| ###
| 71.4
| 68.51
| 69.45
| 99,084
| 6,931,421
| ###
| ###
| ### |
2020-Sep-22 Tue
| 69.5
| ###
| 68.76
| 69.74
| 111,057
| ###
| 75.5
| 75.5
| ### |
2020-Sep-21 Mon
| ###
| 70.79
| 68.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-18 Fri
| ###
| 69.46
| 66.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| 66.48
| 67.86
| 65.72
| 67.5
|
|
| 86.4
| 86.4
| ### |
2020-Sep-16 Wed
| 63.58
| 67.7
| 63.51
| 66.28
| 150,286
| ###
| 88.3
| 88.3
| 4.7 |
2020-Sep-15 Tue
| 63.86
| ###
| 63.2
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| ###
| ###
| 60,357
| 0
| 72.8
| 72.8
| 0.0 |
2020-Sep-11 Fri
| 62.56
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2020-Sep-10 Thu
| ###
| 64.28
| 62.49
| 63.52
|
|
| 79.5
| 79.5
| 4.5 |
2020-Sep-09 Wed
| 62.44
| 62.56
| ###
| ###
| 82,340
| ###
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| 62.74
| 63.74
| ###
| 62.75
| 68,357
| ###
| 64.9
| 64.9
| 4.5 |
2020-Sep-07 Mon
| ###
| 62.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| 61.46
| 62.25
|
|
| ###
| ###
| ### |
2020-Sep-03 Thu
| ###
| ###
| 62.81
| ###
| 78,424
| ###
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| 62.47
| 124,884
| 0
| 84.4
| 84.4
| 4.5 |
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
| 146,386
| 0
| 15.4
| 15.4
| 0.0 |
2020-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| 65.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| ###
| 68.82
| ###
| 65.8
|
|
| ###
| ###
| 4.7 |
2020-Aug-26 Wed
| ###
| ###
| 67.51
| 67.81
| 242,753
| 8,194,127
| 14.4
| 14.4
| ### |
2020-Aug-25 Tue
| ###
| 75.5
| 70.81
| 71.58
| 181,757
| ###
| ###
| ###
| 5.1 |
2020-Aug-24 Mon
| ###
| ###
| ###
| 75.86
| 46,125
| 0
| ###
| ###
| 5.4 |
2020-Aug-21 Fri
| 74.75
| 76.84
| 74.75
| ###
| 58,941
| ###
| ###
| ###
| 0.0 |
2020-Aug-20 Thu
| 74.59
| ###
| 74
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| 74.43
| ###
| 48,021
| ###
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| 73.88
| 75.57
| ###
| 75.45
| 56,056
| 2,118,075
| 78.4
| 78.4
| ### |
2020-Aug-17 Mon
| 74.2
| 74.56
| ###
| 73.82
| 38,681
| 1,442,027
| 31.8
| 31.8
| 5.3 |
2020-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| ###
| 75.8
| 73.23
| 74.52
| 67,223
| 5,009,121
| 71.1
| 71.1
| 5.3 |
2020-Aug-12 Wed
| ###
| 74.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| 73.81
| 74.46
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2020-Aug-10 Mon
| 72.5
| 74.53
| 71.55
| 74.5
|
|
| ###
| ###
| ### |
2020-Aug-07 Fri
| 71
| 72.79
| 71
| 72.23
|
|
| ###
| ###
| ### |
2020-Aug-06 Thu
| 71.56
| ###
| 71.25
| 71.89
| 27,320
| 973,275
| 66.9
| 66.9
| ### |
2020-Aug-05 Wed
| 70.8
| 72.29
| 70.8
| 71.81
|
|
| ###
| ###
| ### |
2020-Aug-04 Tue
| ###
| ###
| ###
| 72
| 54,821
| 0
| 75.3
| 75.3
| 5.1 |
2020-Aug-03 Mon
| 70
| 72.24
| 70
| 70.59
| 42,750
| 3,040,380
| 77.9
| 77.9
| 5.0 |
2020-Jul-31 Fri
| 71.5
| 71.72
| ###
| 70.5
|
|
| 38.1
| 38.1
| 5.0 |
2020-Jul-30 Thu
| ###
| ###
| 71.2
| 71.46
| 23,683
| ###
| ###
| ###
| 5.1 |
2020-Jul-29 Wed
| 72.5
| 72.7
| ###
| 71.51
|
|
| ###
| ###
| 5.1 |
2020-Jul-28 Tue
| 72.45
| 73.78
| 71.57
| 71.57
| 34,286
| ###
| 39.1
| 39.1
| 5.1 |
2020-Jul-27 Mon
| ###
| ###
| 72.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| 73.5
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2020-Jul-23 Thu
| 73.26
| ###
| 73.26
| 73.58
| 31,725
| 1,162,086
| 65.8
| 65.8
| 5.3 |
2020-Jul-22 Wed
| ###
| ###
| 73.76
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| ###
| 75.79
| 45,845
| 0
| ###
| ###
| ### |
2020-Jul-20 Mon
| 74
| 74.47
| 72.49
| ###
| 41,259
| ###
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| 75.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| 75.5
| ###
| 74.84
| 75.29
|
|
| 45.8
| 45.8
| 5.4 |
2020-Jul-15 Wed
| 72.71
| 75.47
| 72.71
| 75
| 71,926
| ###
| 84.6
| 84.6
| 5.4 |
2020-Jul-14 Tue
| ###
| ###
| 71.57
| ###
| 55,048
| ###
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| 74.56
| 75.4
| 73.84
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2020-Jul-09 Thu
| 75.8
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2020-Jul-08 Wed
| 78
| 78.78
| ###
| ###
| 76,627
| ###
| ###
| ###
| 0.0 |
2020-Jul-07 Tue
| 79.49
| 79.49
| ###
| ###
| 69,421
| ###
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| 78
| 78
|
|
| ###
| ###
| ### |
2020-Jul-03 Fri
| ###
| ###
| 78.24
| ###
| 38,025
| ###
| 76.8
| 76.8
| 0.0 |
2020-Jul-02 Thu
| 78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| ###
| ###
| ###
| 77.85
|
|
| ###
| ###
| ### |
2020-Jun-30 Tue
| 77.8
| 78.8
| 77.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| 77
| ###
| ###
| 77.25
| 42,722
| 0
| 74.7
| 74.7
| 5.5 |
2020-Jun-26 Fri
| ###
| ###
| ###
| 77.23
|
|
| 66.2
| 66.2
| ### |
2020-Jun-25 Thu
| 78
| ###
| 76.44
| 76.44
|
|
| 33.3
| 33.3
| 5.5 |
2020-Jun-24 Wed
| 79
| ###
| ###
| 78.23
|
|
| 31.4
| 31.4
| 5.6 |
2020-Jun-23 Tue
| ###
| ###
| ###
| 78.43
|
|
| ###
| ###
| 5.6 |
2020-Jun-22 Mon
| 79.29
| 80.57
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2020-Jun-19 Fri
| ###
| 81.75
| 78.78
| ###
| 89,872
| 7,213,576
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| 80.8
| ###
| ###
| ###
| 85,356
| 0
| 23.8
| 23.8
| 0.0 |
2020-Jun-17 Wed
| ###
| ###
| ###
| 80.73
| 83,088
| 0
| 70.2
| 70.2
| ### |
2020-Jun-16 Tue
| ###
| 81.46
| ###
| 80.74
|
|
| ###
| ###
| 5.8 |
2020-Jun-15 Mon
| ###
| 79.49
| 77.21
| 77.21
|
|
| ###
| ###
| ### |
2020-Jun-12 Fri
| 79.8
| ###
| 77.57
| ###
| 79,658
| ###
| 27.3
| 27.3
| 0.0 |
2020-Jun-11 Thu
| 80.5
| 81.4
| ###
| 80.7
| 103,177
| ###
| 84.7
| 84.7
| 5.8 |
2020-Jun-10 Wed
| 82.4
| 82.52
| 80.48
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| 84.58
| 81.58
| 82.59
|
|
| 34.0
| 34.0
| ### |
2020-Jun-05 Fri
| 84
| ###
| 82.87
| 83
|
|
| ###
| ###
| 5.9 |
2020-Jun-04 Thu
| ###
| 86
| ###
| 84.41
|
|
| 71.0
| 71.0
| ### |
2020-Jun-03 Wed
| 85.74
| 86.41
| 82.72
| 84.25
|
|
| ###
| ###
| 6.0 |
2020-Jun-02 Tue
| 83.75
| ###
| ###
| 85.74
|
|
| 83.4
| 83.4
| 6.1 |
2020-Jun-01 Mon
| 82
| ###
| 81.5
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2020-May-29 Fri
| ###
| 82.89
| 80
| ###
| 93,477
| ###
| 82.0
| 82.0
| 0.0 |
2020-May-28 Thu
| 78.5
| ###
| 77.88
| 81.42
| 219,626
| ###
| 89.6
| 89.6
| 5.8 |
2020-May-27 Wed
| 78.85
| 78.85
| 78.85
| 78.85
| 0
|
|
|
| 5.6 |
2020-May-26 Tue
| 78.88
| 79.29
| ###
| 78.85
|
|
| ###
| ###
| 5.6 |
2020-May-25 Mon
| 79
| 79.29
| 77.47
| 78.55
| 41,527
| 3,254,886
| ###
| ###
| ### |
2020-May-22 Fri
| ###
| ###
| ###
| 77.2
| 37,340
| 0
| ###
| ###
| 5.5 |
2020-May-21 Thu
| 79.5
| ###
| ###
| 78.81
|
|
| ###
| ###
| ### |
2020-May-20 Wed
| 77.2
| 79.7
| 77.2
| 78.81
|
|
| ###
| ###
| ### |
2020-May-19 Tue
| ###
| 78.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-18 Mon
| 77
| ###
| ###
| 77.24
| 44,357
| 0
| ###
| ###
| 5.5 |
2020-May-15 Fri
| ###
| ###
| ###
| ###
| 58,649
| 0
| 86.0
| 86.0
| 0.0 |
2020-May-14 Thu
| 76
| 76.86
| ###
| 74.43
| 40,441
| 1,554,147
| 28.8
| 28.8
| ### |
2020-May-13 Wed
| 75.2
| 76.22
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2020-May-12 Tue
| 76.5
| ###
| 75.22
| ###
| 75,759
| ###
| ###
| ###
| 0.0 |
2020-May-11 Mon
| 75.84
| 77.5
| 75.84
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2020-May-08 Fri
| 77.21
| 77.29
| 75.7
| 75.72
|
|
| 18.8
| 18.8
| 5.4 |
2020-May-07 Thu
| 76
| ###
| ###
| ###
| 46,989
| 0
| 79.2
| 79.2
| 0.0 |
2020-May-06 Wed
| 76
| ###
| 75.41
| ###
| 26,059
| 982,554
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 77.77
| 78.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-04 Mon
| 75.55
| 77.77
| 74.5
| 77.77
| 57,186
| 4,353,856
| 84.8
| 84.8
| 5.6 |
2020-May-01 Fri
| 74.45
| ###
| ###
| 76.56
|
|
| 90.8
| 90.8
| 5.5 |
2020-Apr-30 Thu
| 73.2
| ###
| 72.8
| 75.76
| 94,158
| 3,427,351
| ###
| ###
| ### |
2020-Apr-29 Wed
| 72.41
| ###
| ###
| 72.55
| 40,375
| 0
| ###
| ###
| 5.2 |
2020-Apr-28 Tue
| 73.7
| 74.21
| ###
| 72.41
|
|
| ###
| ###
| 5.2 |
2020-Apr-27 Mon
| 72
| ###
| ###
| 71.81
| 45,443
| 0
| 29.5
| 29.5
| ### |
2020-Apr-24 Fri
| 70.5
| 72.29
| 70.26
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2020-Apr-23 Thu
| 74.25
| 74.25
| 70
| ###
| 114,643
| 8,268,626
| 13.2
| 13.2
| 0.0 |
2020-Apr-22 Wed
| 78
| 78.81
| ###
| ###
| 67,853
| 2,673,747
| 14.6
| 14.6
| 0.0 |
2020-Apr-21 Tue
| 81.8
| ###
| 78.79
| ###
| 68,926
| ###
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| 79.5
| ###
| 79.5
| 81.7
| 76,577
| ###
| ###
| ###
| 5.8 |
2020-Apr-17 Fri
| ###
| 80.4
| 78.75
| 80
| 64,089
| 5,099,882
| ###
| ###
| 5.7 |
2020-Apr-16 Thu
| 76.5
| 78.71
| ###
| ###
| 95,349
| 3,752,459
| 83.2
| 83.2
| 0.0 |
2020-Apr-15 Wed
| 75.4
| ###
| ###
| 76.82
|
|
| 80.3
| 80.3
| 5.5 |
2020-Apr-14 Tue
| 76.5
| ###
| 75.24
| ###
| 101,573
| 3,821,176
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| 74.83
| 75.51
| 74
| 75.51
| 33,054
| 2,470,951
| 58.6
| 58.6
| ### |
2020-Apr-08 Wed
| 74.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| ###
| 77.8
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2020-Apr-06 Mon
| 72.7
| 76.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| 75.42
| 71.7
| 72.43
|
|
| 37.6
| 37.6
| ### |
2020-Apr-02 Thu
| 73
| 74.77
| 73
| 73.41
| 93,648
| 6,919,182
| 62.3
| 62.3
| ### |
2020-Apr-01 Wed
| ###
| 74.41
| ###
| 74.4
| 116,622
| 4,338,921
| ###
| ###
| 5.3 |
2020-Mar-31 Tue
| 70
| 73
| 68.8
| ###
| 140,243
| 9,943,228
| 79.3
| 79.3
| 0.0 |
2020-Mar-30 Mon
| 66.87
| 71.41
| 66.87
| 71.41
| 86,041
| 5,948,874
| ###
| ###
| ### |
2020-Mar-27 Fri
| 66.46
| 69.46
| 66.41
| 66.84
| 135,227
| 9,186,646
| 82.4
| 82.4
| 4.8 |
2020-Mar-26 Thu
| 66.7
| ###
| ###
| ###
| 102,520
| 0
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| ###
| 70.74
| ###
| ###
| 167,352
| 5,919,240
| 24.2
| 24.2
| 0.0 |
2020-Mar-24 Tue
| 66.53
| 68.47
| 63.71
| 66.86
|
|
| ###
| ###
| 4.8 |
2020-Mar-23 Mon
| 64.23
| 66.83
| ###
| 66.27
| 196,284
| 6,558,829
| 91.2
| 91.2
| ### |
2020-Mar-20 Fri
| 67.5
| 68.4
| 63.53
| 66.59
| 162,681
| 10,731,252
| ###
| ###
| ### |
2020-Mar-19 Thu
| ###
| 71.28
| 63.86
| 65.72
|
|
| ###
| ###
| 4.7 |
2020-Mar-18 Wed
| ###
| ###
| 67.44
| 70.5
|
|
| 87.0
| 87.0
| 5.0 |
2020-Mar-17 Tue
| ###
| 72.8
| 64.41
| 72.8
|
|
| 89.8
| 89.8
| 5.2 |
2020-Mar-16 Mon
| 67.5
| 67.79
| ###
| 66.43
|
|
| 56.1
| 56.1
| 4.7 |
2020-Mar-13 Fri
| 62.5
| ###
| 59.84
| ###
| 247,958
| ###
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| 68.44
| 68.74
| 63.73
| ###
| 234,228
| ###
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| ###
| 72.49
| 68.22
| ###
| 112,674
| 7,927,179
| 28.0
| 28.0
| 0.0 |
2020-Mar-10 Tue
| 66.5
| 71.5
| ###
| 71.5
| 157,487
| ###
| ###
| ###
| 5.1 |
2020-Mar-09 Mon
| 68.5
| ###
| 66.73
| 66.84
|
|
| 62.0
| 62.0
| 4.8 |
2020-Mar-06 Fri
| ###
| ###
| 68.47
| 68.72
|
|
| ###
| ###
| 4.9 |
2020-Mar-05 Thu
| ###
| ###
| ###
| 70.5
|
|
| ###
| ###
| 5.0 |
2020-Mar-04 Wed
| 68.49
| 69.76
| 67.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| 71.5
| ###
| ###
| 159,641
| ###
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| 65.51
| 66.45
| ###
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2020-Feb-27 Thu
| 67.47
| 68.57
| ###
| 66.59
|
|
| ###
| ###
| ### |
2020-Feb-26 Wed
| 68.45
| ###
| 67.41
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| 68.2
| 68.5
|
|
| 31.5
| 31.5
| 4.9 |
2020-Feb-24 Mon
| 71.5
| 72.47
| ###
| 69.72
| 127,340
| ###
| 36.9
| 36.9
| ### |
2020-Feb-21 Fri
| ###
| 72.48
| ###
| 71.55
|
|
| ###
| ###
| ### |
2020-Feb-20 Thu
| 70.7
| 71
| 70
| ###
| 83,351
| 5,876,245
| 72.7
| 72.7
| 0.0 |
2020-Feb-19 Wed
| 71.5
| ###
| 70
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| ###
| 74.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| 76.5
| 76.51
| 73.5
| ###
| 252,128
| ###
| 9.6
| 9.6
| 0.0 |
2020-Feb-13 Thu
| ###
| 79.88
| 76.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| 72
| 78
| 68.5
| 78
|
|
| ###
| ###
| ### |
2020-Feb-11 Tue
| 89.44
| 89.44
| 89.44
| 89.44
| 0
|
|
|
| 6.4 |
2020-Feb-10 Mon
| 89.44
| 89.44
| 89.44
| 89.44
| 0
|
|
|
| 6.4 |
2020-Feb-07 Fri
| ###
| 92.4
| ###
| 89.44
| 49,421
| 2,283,250
| ###
| ###
| 6.4 |
2020-Feb-06 Thu
| 94.88
| ###
| ###
| ###
| 89,755
| 0
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2020-Feb-04 Tue
| 87
| 93.79
| ###
| 93.79
|
|
| 96.2
| 96.2
| ### |
2020-Feb-03 Mon
| 89.2
| ###
| 86.48
| ###
| 142,220
| ###
| 26.5
| 26.5
| 0.0 |
2020-Jan-31 Fri
| 88
| ###
| ###
| ###
| 36,779
| 0
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| 88.43
| 88.57
| 86.82
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2020-Jan-29 Wed
| 87.7
| 90.5
| 87.43
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2020-Jan-28 Tue
| 87.8
| 87.8
| ###
| ###
| 31,254
| 1,372,050
| 42.1
| 42.1
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
| 28,155
| 0
| 84.5
| 84.5
| 0.0 |
2020-Jan-23 Thu
| 88.4
| ###
| ###
| 87.25
|
|
| ###
| ###
| 6.2 |
2020-Jan-22 Wed
| ###
| 88.48
| 86.51
| 88.2
| 42,283
| 3,699,551
| 75.2
| 75.2
| ### |
2020-Jan-21 Tue
| ###
| 88
| 85.89
| 86.52
|
|
| ###
| ###
| ### |
2020-Jan-20 Mon
| 88.44
| 88.44
| ###
| ###
| 65,485
| 2,895,746
| 24.5
| 24.5
| 0.0 |
2020-Jan-17 Fri
| 89.88
| 89.89
| 86.45
| 86.48
| 99,752
| ###
| 8.7
| 8.7
| 6.2 |
2020-Jan-16 Thu
| ###
| 90.77
| ###
| 89.49
| 44,474
| 2,018,452
| ###
| ###
| 6.4 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
| 38,978
| 0
| 69.4
| 69.4
| 0.0 |
2020-Jan-14 Tue
| 88.2
| ###
| ###
| 88.77
| 58,948
| 0
| ###
| ###
| ### |
2020-Jan-13 Mon
| 88.24
| ###
| ###
| ###
| 29,780
| 0
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| 88.25
| ###
| 88.25
|
|
| 84.7
| 84.7
| ### |
2020-Jan-09 Thu
| ###
| 87.25
| 84.79
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| 83.5
| 85.26
|
|
| ###
| ###
| ### |
2020-Jan-07 Tue
| 84
| 87
| ###
| ###
| 59,679
| ###
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| ###
| 85
| ###
| ###
| 30,583
| 1,299,777
| 23.4
| 23.4
| 0.0 |
2020-Jan-03 Fri
| 85
| 86.48
| ###
| 84.86
| 23,420
| 1,012,680
| ###
| ###
| ### |
2020-Jan-02 Thu
| 84.81
| 85.7
| ###
| ###
| 28,150
| 1,206,227
| 27.0
| 27.0
| 0.0 |
2019-Dec-24 Tue
| 87
| ###
| 86
| 86.45
|
|
| 20.4
| 20.4
| 6.2 |
2019-Dec-23 Mon
| 86.88
| 87.85
| 86.23
| 87.25
|
|
| ###
| ###
| 6.2 |
2019-Dec-20 Fri
| 84.85
| 87.45
| 84.51
| 87
| 68,288
| ###
| ###
| ###
| 6.2 |
2019-Dec-19 Thu
| 84
| ###
| ###
| 84.74
| 70,384
| 0
| ###
| ###
| 6.1 |
2019-Dec-16 Mon
| ###
| 87.54
| ###
| 87.54
|
|
| 90.3
| 90.3
| 6.3 |
2019-Dec-13 Fri
| ###
| 84.55
| ###
| 84.55
| 66,624
| 2,816,529
| ###
| ###
| ### |
2019-Dec-12 Thu
| ###
| ###
| 82.24
| 83
| 25,121
| 1,032,975
| ###
| ###
| 5.9 |
2019-Dec-11 Wed
| ###
| 83.2
| ###
| ###
| 35,924
| ###
| 81.0
| 81.0
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| 80.43
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2019-Dec-09 Mon
| 80.87
| 81.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| 80.5
| ###
| 80
| 80.58
|
|
| 70.9
| 70.9
| 5.8 |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| 78.88
| ###
| 78.2
| 79.25
| 77,655
| ###
| ###
| ###
| ### |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2019-Dec-02 Mon
| 82.25
| 83.47
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2019-Nov-29 Fri
| 83.5
| 84.5
| ###
| 82.51
| 62,959
| ###
| 24.2
| 24.2
| ### |
2019-Nov-28 Thu
| 82.85
| ###
| 82.43
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2019-Nov-27 Wed
| 82
| ###
| ###
| ###
| 74,059
| 0
| 82.2
| 82.2
| 0.0 |
2019-Nov-26 Tue
| ###
| 82.5
| 81
| 81.82
| 53,482
| 4,372,153
| 34.1
| 34.1
| 5.8 |
2019-Nov-25 Mon
| 81.41
| ###
| 81
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| 81.57
| ###
| ###
| 81.41
|
|
| 33.4
| 33.4
| ### |
2019-Nov-21 Thu
| 80.51
| ###
| 80
| 81.57
|
|
| 84.2
| 84.2
| ### |
2019-Nov-20 Wed
| 82
| 82.25
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2019-Nov-19 Tue
| 83.49
| 83.7
| 81.75
| ###
| 39,283
| 3,249,686
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| 80.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| 81
| 81.86
| 80.56
| 81
| 45,180
| ###
| 64.0
| 64.0
| 5.8 |
2019-Nov-14 Thu
| 81.48
| ###
| 80.52
| ###
| 33,678
| 1,355,876
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| ###
| 80.52
|
|
| 17.6
| 17.6
| ### |
2019-Nov-12 Tue
| 83.85
| 83.85
| 82.58
| 82.75
|
|
| 27.2
| 27.2
| ### |
2019-Nov-11 Mon
| 83.4
| ###
| 82.72
| 82.86
| 46,071
| ###
| 28.4
| 28.4
| 5.9 |
2019-Nov-08 Fri
| 83.88
| 84.4
| 82.43
| 83.59
| 26,545
| 2,214,251
| ###
| ###
| ### |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
| 58,240
| 0
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| 85
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2019-Nov-05 Tue
| 85
| ###
| ###
| 86
| 42,671
| 0
| ###
| ###
| 6.1 |
2019-Nov-04 Mon
| ###
| 86.41
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2019-Nov-01 Fri
| 84
| ###
| 83.5
| 85
| 87,082
| 3,635,673
| 79.8
| 79.8
| ### |
2019-Oct-31 Thu
| ###
| 86.56
| 80.23
| 86.56
|
|
| ###
| ###
| 6.2 |
2019-Oct-30 Wed
| ###
| 83.4
| 80.8
| 80.8
| 70,352
| ###
| 15.8
| 15.8
| ### |
2019-Oct-29 Tue
| 84.59
| 85.27
| ###
| 83.4
| 65,482
| 2,791,825
| 24.2
| 24.2
| 6.0 |
2019-Oct-28 Mon
| 87
| ###
| 84.47
| ###
| 35,179
| 1,485,785
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| ###
| 88.72
| ###
| ###
| 39,157
| ###
| 26.1
| 26.1
| 0.0 |
2019-Oct-24 Thu
| 86.29
| 87.78
| 85.72
| 87.78
| 51,758
| ###
| ###
| ###
| 6.3 |
2019-Oct-23 Wed
| ###
| 86.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| ###
| 86.25
| 84.41
| 86
| 53,249
| ###
| ###
| ###
| 6.1 |
2019-Oct-21 Mon
| 85.75
| 86
| 83.81
| 86
|
|
| 72.2
| 72.2
| 6.1 |
2019-Oct-18 Fri
| ###
| ###
| ###
| 85.75
| 43,945
| 0
| 74.6
| 74.6
| 6.1 |
2019-Oct-17 Thu
| ###
| 85.77
| ###
| ###
| 53,078
| 2,276,250
| 80.1
| 80.1
| 0.0 |
2019-Oct-16 Wed
| 83.8
| ###
| 83.4
| 84.85
| 68,551
| 2,858,576
| ###
| ###
| ### |
2019-Oct-15 Tue
| ###
| ###
| ###
| 83.2
|
|
| 31.3
| 31.3
| 5.9 |
2019-Oct-14 Mon
| ###
| ###
| ###
| 83.44
| 29,887
| 0
| ###
| ###
| ### |
2019-Oct-11 Fri
| 82.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| 82.43
| ###
| 82.43
|
|
| 88.4
| 88.4
| 5.9 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| 83.53
| 84.2
| 81.71
| ###
| 26,679
| 2,213,156
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| ###
| 83.27
| 81.73
| ###
| 21,341
| ###
| 78.4
| 78.4
| 0.0 |
2019-Oct-04 Fri
| 81.41
| 83.54
| 81.41
| 81.8
|
|
| ###
| ###
| 5.8 |
2019-Oct-03 Thu
| 82.5
| 82.5
| 80.73
| 81.4
|
|
| ###
| ###
| 5.8 |
2019-Oct-02 Wed
| 85
| 85
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2019-Oct-01 Tue
| 85.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| 83.4
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| ###
| 85.5
| ###
| 84.29
| 61,877
| 2,645,241
| 70.6
| 70.6
| ### |
2019-Sep-26 Thu
| 83.48
| ###
| 82.79
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| ###
| 84
| 82.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| 85
| ###
| 83.58
| 83.58
|
|
| 20.1
| 20.1
| ### |
2019-Sep-23 Mon
| ###
| 85.25
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2019-Sep-20 Fri
| 84.78
| 85.4
| 83.58
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2019-Sep-19 Thu
| 82.87
| ###
| ###
| ###
| 100,442
| 0
| 86.3
| 86.3
| 0.0 |
2019-Sep-18 Wed
| 82.2
| ###
| ###
| 82.29
|
|
| 70.5
| 70.5
| 5.9 |
2019-Sep-17 Tue
| ###
| ###
| 80.46
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2019-Sep-16 Mon
| 80
| 84.53
| ###
| 84
|
|
| 93.6
| 93.6
| 6.0 |
2019-Sep-13 Fri
| 77.47
| 78.5
| 76.49
| 76.78
|
|
| ###
| ###
| 5.5 |
2019-Sep-12 Thu
| 74
| 79.77
| 74
| ###
| 168,346
| 12,943,282
| 92.4
| 92.4
| 0.0 |
2019-Sep-11 Wed
| 73
| 75.28
| 72.51
| ###
| 265,685
| ###
| 76.1
| 76.1
| 0.0 |
2019-Sep-10 Tue
| 71.2
| ###
| ###
| ###
| 65,885
| 0
| 88.4
| 88.4
| 0.0 |
2019-Sep-09 Mon
| 72.43
| 72.5
| 71
| 71.27
|
|
| 20.4
| 20.4
| ### |
2019-Sep-06 Fri
| ###
| 73.5
| 71.84
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2019-Sep-05 Thu
| ###
| 73
| 71.8
| 73
| 65,127
| ###
| 75.3
| 75.3
| 5.2 |
2019-Sep-04 Wed
| 71.72
| 72
| ###
| 72
|
|
| 67.8
| 67.8
| 5.1 |
2019-Sep-03 Tue
| ###
| 72.48
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| 70.87
| 71.24
| 40,126
| ###
| 24.6
| 24.6
| 5.1 |
2019-Aug-30 Fri
| 70.44
| ###
| 69.77
| ###
| 100,789
| 3,516,024
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| 70.41
| 70.75
| 68.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| 68.87
| 70.41
| 416,745
| ###
| ###
| ###
| ### |
2019-Aug-27 Tue
| ###
| ###
| ###
| 68.86
|
|
| 19.7
| 19.7
| 4.9 |
2019-Aug-26 Mon
| ###
| ###
| ###
| 68.82
|
|
| ###
| ###
| 4.9 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
| 56,352
| 0
| 30.5
| 30.5
| 0.0 |
2019-Aug-22 Thu
| ###
| 69.51
| ###
| 67.44
|
|
| ###
| ###
| 4.8 |
2019-Aug-21 Wed
| ###
| ###
| ###
| ###
| 146,144
| 0
| 93.8
| 93.8
| 0.0 |
2019-Aug-20 Tue
| ###
| 65.45
| ###
| ###
| 580,748
| 19,004,978
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| ###
| 68.29
| ###
| 64.58
|
|
| ###
| ###
| 4.6 |
2019-Aug-16 Fri
| 70.51
| 70.79
| 66.5
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2019-Aug-15 Thu
| ###
| 81.48
| 70.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 81
| ###
| 79.76
| 83.26
| 154,051
| 6,143,553
| ###
| ###
| 5.9 |
2019-Aug-13 Tue
| ###
| 82.27
| ###
| ###
| 134,927
| 5,550,222
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| ###
| 83.7
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2019-Aug-09 Fri
| 83.72
| ###
| 83.51
| 83.51
|
|
| 30.3
| 30.3
| ### |
2019-Aug-08 Thu
| 84.43
| 84.73
| 83.26
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2019-Aug-07 Wed
| ###
| 85.4
| ###
| 84.41
|
|
| 77.5
| 77.5
| ### |
2019-Aug-06 Tue
| 84.49
| 84.49
| ###
| 82.79
| 153,583
| ###
| ###
| ###
| ### |
2019-Aug-05 Mon
| ###
| 88.57
| ###
| ###
| 64,456
| ###
| 37.7
| 37.7
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| 87.51
| 87.8
| 76,045
| 3,327,348
| ###
| ###
| ### |
2019-Aug-01 Thu
| ###
| 90.23
| ###
| ###
| 94,646
| 4,269,954
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| 90.25
| 90.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| 91.5
| 91.74
| ###
| 90.25
| 55,880
| ###
| ###
| ###
| ### |
2019-Jul-29 Mon
| ###
| ###
| 90.46
| 90.46
| 48,756
| ###
| ###
| ###
| ### |
2019-Jul-26 Fri
| ###
| 92.49
| 89.79
| ###
| 106,724
| 9,726,825
| 36.7
| 36.7
| 0.0 |
2019-Jul-25 Thu
| ###
| 91.53
| 90.42
| ###
| 60,576
| ###
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| 91.77
| ###
| 90.5
|
|
| 29.2
| 29.2
| 6.5 |
2019-Jul-23 Tue
| ###
| 90.85
| 89.8
| 90.76
| 40,880
| 3,692,485
| 74.1
| 74.1
| 6.5 |
2019-Jul-22 Mon
| ###
| 90.76
| 89.85
| ###
| 38,577
| ###
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| 90.51
| 90.77
| ###
| ###
| 40,947
| 1,858,379
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| 89.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| 90.48
| ###
| ###
| 90.4
|
|
| 29.9
| 29.9
| 6.5 |
2019-Jul-16 Tue
| ###
| 90.59
| ###
| 90.5
|
|
| ###
| ###
| 6.5 |
2019-Jul-15 Mon
| 90.79
| ###
| ###
| 90.53
|
|
| ###
| ###
| ### |
2019-Jul-12 Fri
| 91.7
| 91.86
| ###
| 90.79
| 56,786
| 2,608,180
| ###
| ###
| 6.5 |
2019-Jul-11 Thu
| ###
| ###
| ###
| 91.74
| 46,929
| 0
| ###
| ###
| 6.6 |
2019-Jul-10 Wed
| 90.51
| 92.26
| ###
| 91.4
| 62,249
| 2,871,546
| ###
| ###
| 6.5 |
2019-Jul-09 Tue
| 91.51
| 92.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| ###
| 93.5
| 91.26
| 91.5
| 67,048
| ###
| ###
| ###
| 6.5 |
2019-Jul-05 Fri
| ###
| ###
| 91.56
| 93.85
| 135,286
| ###
| ###
| ###
| ### |
2019-Jul-04 Thu
| 91.5
| ###
| 90.81
| ###
| 81,377
| 3,694,922
| 70.4
| 70.4
| 0.0 |
2019-Jul-03 Wed
| 91.89
| ###
| ###
| 91.4
|
|
| ###
| ###
| 6.5 |
2019-Jul-02 Tue
| 90.53
| ###
| ###
| ###
| 110,555
| 0
| 80.3
| 80.3
| 0.0 |
2019-Jul-01 Mon
| ###
| 91.5
| 89.5
| ###
| 62,244
| 5,633,082
| 67.9
| 67.9
| 0.0 |
2019-Jun-28 Fri
| 90.86
| 91.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| 89.51
| ###
| 89.24
| 90.74
|
|
| 76.0
| 76.0
| ### |
2019-Jun-26 Wed
| ###
| 90.2
| ###
| ###
| 52,320
| ###
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| ###
| 90.53
| ###
| ###
| 51,443
| ###
| 72.7
| 72.7
| 0.0 |
2019-Jun-24 Mon
| ###
| 91.45
| 89.8
| ###
| 53,347
| 4,834,571
| 29.6
| 29.6
| 0.0 |
2019-Jun-21 Fri
| ###
| 92.48
| ###
| ###
| 53,655
| ###
| 26.7
| 26.7
| 0.0 |
2019-Jun-20 Thu
| 92.51
| 92.8
| 91.25
| ###
| 47,981
| 4,415,451
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| ###
| 92.58
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2019-Jun-18 Tue
| ###
| 92.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| ###
| ###
| ###
| 90.24
|
|
| 24.4
| 24.4
| 6.4 |
2019-Jun-14 Fri
| ###
| ###
| ###
| 91.79
| 31,743
| 0
| ###
| ###
| ### |
2019-Jun-13 Thu
| ###
| ###
| 91.49
| 91.87
|
|
| ###
| ###
| 6.6 |
2019-Jun-12 Wed
| ###
| ###
| 90.49
| ###
| 43,955
| 1,988,743
| 77.3
| 77.3
| 0.0 |
2019-Jun-11 Tue
| ###
| 91.48
| ###
| 90.8
|
|
| 70.6
| 70.6
| 6.5 |
2019-Jun-07 Fri
| 89.41
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2019-Jun-06 Thu
| 89.81
| 90.7
| ###
| 89.2
| 38,940
| 1,765,929
| 28.1
| 28.1
| ### |
2019-Jun-05 Wed
| 91.2
| 91.2
| ###
| 89.81
| 28,588
| ###
| 23.9
| 23.9
| ### |
2019-Jun-04 Tue
| 90.22
| 90.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| 94.21
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2019-May-31 Fri
| 97.43
| ###
| ###
| 94.58
| 77,984
| 0
| ###
| ###
| 6.8 |
2019-May-30 Thu
| 93.81
| ###
| 93.81
| ###
| 182,680
| ###
| ###
| ###
| 0.0 |
2019-May-29 Wed
| ###
| 93.27
| ###
| 93.27
| 81,077
| 3,781,025
| ###
| ###
| 6.7 |
2019-May-28 Tue
| 89.51
| 91.7
| 88.5
| 91.7
| 86,547
| 7,797,884
| 84.9
| 84.9
| 6.6 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2019-May-24 Fri
| ###
| 91.45
| 89.51
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-23 Thu
| 91.45
| ###
| ###
| 91.21
| 39,821
| 0
| ###
| ###
| ### |
2019-May-22 Wed
| 90.48
| 91.8
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2019-May-21 Tue
| ###
| 91.4
| 90.2
| 90.83
|
|
| 31.0
| 31.0
| 6.5 |
2019-May-20 Mon
| 91.49
| 91.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-17 Fri
| 89
| 91.74
| ###
| 91.48
| 113,420
| 5,202,575
| ###
| ###
| 6.5 |
2019-May-16 Thu
| ###
| 89.22
| 88
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-15 Wed
| 88.72
| 90.27
| 88.56
| 89.48
|
|
| ###
| ###
| ### |
2019-May-14 Tue
| ###
| 90.8
| ###
| 88.71
|
|
| ###
| ###
| ### |
2019-May-13 Mon
| ###
| ###
| 89.51
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-10 Fri
| ###
| ###
| 89.57
| 90.25
| 39,921
| ###
| ###
| ###
| ### |
2019-May-09 Thu
| 90.26
| 91.71
| ###
| ###
| 45,272
| 2,075,947
| 66.6
| 66.6
| 0.0 |
2019-May-08 Wed
| ###
| 91.84
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2019-May-07 Tue
| 90.55
| 91.29
| ###
| 90.76
| 80,526
| ###
| 73.3
| 73.3
| 6.5 |
2019-May-06 Mon
| 92.21
| 92.55
| ###
| ###
| 67,020
| 3,101,350
| ###
| ###
| 0.0 |
2019-May-03 Fri
| 92.4
| ###
| 92.21
| 92.54
| 37,470
| 1,727,554
| ###
| ###
| ### |
2019-May-02 Thu
| 92.5
| ###
| ###
| 92.53
|
|
| 72.8
| 72.8
| ### |
2019-May-01 Wed
| 92.56
| 93.89
| 92.2
| 92.58
|
|
| ###
| ###
| 6.6 |
2019-Apr-30 Tue
| 92.75
| 93.88
| ###
| 92.54
|
|
| 36.8
| 36.8
| ### |
2019-Apr-29 Mon
| 91.4
| ###
| 91.26
| 92.7
| 52,424
| ###
| 83.1
| 83.1
| ### |
2019-Apr-26 Fri
| 93.7
| ###
| ###
| 91.75
| 77,925
| 0
| 16.1
| 16.1
| ### |
2019-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| 92.75
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| 92.2
| 92.81
| 58,770
| ###
| ###
| ###
| ### |
2019-Apr-17 Wed
| ###
| ###
| 87.59
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2019-Apr-16 Tue
| 85.5
| ###
| 82.79
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| 89.23
| 89.7
|
|
| ###
| ###
| 6.4 |
2019-Apr-12 Fri
| ###
| ###
| ###
| 91.8
| 136,473
| 0
| ###
| ###
| 6.6 |
2019-Apr-11 Thu
| 89.49
| 92.5
| ###
| ###
| 151,348
| 6,999,845
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| 91.48
| 89.58
| ###
| 137,873
| 12,481,642
| 17.7
| 17.7
| 0.0 |
2019-Apr-09 Tue
| 92.25
| ###
| 91.42
| 91.42
| 56,683
| 2,590,979
| 25.8
| 25.8
| 6.5 |
2019-Apr-08 Mon
| ###
| ###
| ###
| 92.2
| 63,245
| 0
| 21.2
| 21.2
| 6.6 |
2019-Apr-05 Fri
| ###
| ###
| 92.2
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2019-Apr-04 Thu
| ###
| 94.7
| ###
| ###
| 54,641
| 2,587,251
| 81.4
| 81.4
| 0.0 |
2019-Apr-03 Wed
| ###
| 94.49
| ###
| 93.25
|
|
| ###
| ###
| ### |
2019-Apr-02 Tue
| 93.25
| ###
| 92.51
| 93.29
| 54,582
| ###
| 66.6
| 66.6
| ### |
2019-Apr-01 Mon
| 94.2
| 94.2
| 92.8
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2019-Mar-29 Fri
| ###
| 94.27
| 92.7
| ###
| 54,373
| 5,083,059
| 69.0
| 69.0
| 0.0 |
2019-Mar-28 Thu
| ###
| 94.42
| ###
| ###
| 41,123
| ###
| 72.8
| 72.8
| 0.0 |
2019-Mar-27 Wed
| ###
| 95.27
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2019-Mar-26 Tue
| 94.89
| 95.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| ###
| 96.2
| 94.55
| 94.89
|
|
| ###
| ###
| 6.8 |
2019-Mar-22 Fri
| ###
| 97.28
| 95.42
| 96.7
|
|
| 78.0
| 78.0
| 6.9 |
2019-Mar-21 Thu
| 95.25
| 96.45
| ###
| ###
| 91,754
| ###
| 75.4
| 75.4
| 0.0 |
2019-Mar-20 Wed
| ###
| 99.2
| 95.5
| 95.83
| 56,476
| ###
| ###
| ###
| 6.8 |
2019-Mar-19 Tue
| ###
| 100.25
| 97.5
| 97.57
|
|
| ###
| ###
| ### |
2019-Mar-18 Mon
| ###
| ###
| ###
| ###
| 88,887
| 0
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| ###
| 95.85
| ###
| ###
| 101,056
| ###
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| 91.52
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2019-Mar-13 Wed
| 92.5
| 93.41
| 91.76
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| ###
| ###
| 68,557
| 0
| 73.8
| 73.8
| 0.0 |
2019-Mar-11 Mon
| ###
| 92.5
| ###
| ###
| 49,980
| 2,311,575
| 25.0
| 25.0
| 0.0 |
2019-Mar-08 Fri
| 92.44
| ###
| 91.2
| 91.51
|
|
| ###
| ###
| ### |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
| 65,940
| 0
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| 93.21
| 94.4
| ###
| 93.21
| 91,459
| ###
| 64.7
| 64.7
| 6.7 |
2019-Mar-05 Tue
| ###
| ###
| 92.85
| ###
| 68,471
| ###
| 29.2
| 29.2
| 0.0 |
2019-Mar-04 Mon
| ###
| 96.2
| 93.52
| ###
| 83,445
| ###
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| ###
| 96.4
| 93.25
| 93.51
| 127,871
| ###
| ###
| ###
| ### |
2019-Feb-28 Thu
| ###
| 95.7
| ###
| 93.25
|
|
| 26.2
| 26.2
| ### |
2019-Feb-27 Wed
| 91.51
| ###
| ###
| ###
| 93,621
| 0
| 88.3
| 88.3
| 0.0 |
2019-Feb-26 Tue
| 94.5
| 94.5
| 90.56
| 91.47
|
|
| ###
| ###
| ### |
2019-Feb-25 Mon
| ###
| 95.73
| ###
| 95.2
|
|
| ###
| ###
| 6.8 |
2019-Feb-22 Fri
| ###
| 94.77
| ###
| 94.5
|
|
| 81.3
| 81.3
| 6.8 |
2019-Feb-21 Thu
| ###
| 94.5
| 89.2
| ###
| 170,852
| 15,692,756
| 89.6
| 89.6
| 0.0 |
2019-Feb-20 Wed
| 94.72
| 95.55
| 87.7
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| 88
| ###
| 80.45
| 92.86
|
|
| ###
| ###
| 6.6 |
2019-Feb-18 Mon
| ###
| ###
| 122.84
| 123.56
| 61,675
| 3,788,078
| 79.1
| 79.1
| 8.8 |
2019-Feb-15 Fri
| ###
| ###
| 120.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| 122.7
| ###
| ###
| 121.21
| 56,758
| 0
| ###
| ###
| 8.7 |
2019-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2019-Feb-08 Fri
| 127
| 127.23
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2019-Feb-06 Wed
| ###
| 128
| ###
| ###
| 35,370
| 2,263,680
| ###
| ###
| 0.0 |
2019-Feb-05 Tue
| 126.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| 126.56
| 126.73
|
|
| 15.6
| 15.6
| 9.1 |
2019-Feb-01 Fri
| 129.76
| ###
| ###
| 129
| 47,850
| 0
| 28.1
| 28.1
| 9.2 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
| 98,579
| 0
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| 130.47
| 61,573
| 0
| ###
| ###
| ### |
2019-Jan-29 Tue
| ###
| ###
| ###
| 129.82
|
|
| ###
| ###
| 9.3 |
2019-Jan-25 Fri
| 130.25
| ###
| 129.2
| ###
| 25,675
| ###
| 70.8
| 70.8
| 0.0 |
2019-Jan-17 Thu
| 128.26
| 128.71
| ###
| 126.77
| 29,841
| ###
| 20.9
| 20.9
| 9.1 |
2019-Jan-11 Fri
| 121.84
| 122.84
| 120.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| 122.7
| ###
| ###
| 120.43
|
|
| 17.7
| 17.7
| 8.6 |
2019-Jan-09 Wed
| ###
| ###
| 120.55
| 122.22
|
|
| 74.2
| 74.2
| 8.7 |
2019-Jan-04 Fri
| 123.21
| 123.79
| ###
| 120.81
|
|
| ###
| ###
| ### |
2019-Jan-03 Thu
| 123.5
| ###
| ###
| ###
| 37,750
| 0
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| 124
| ###
| 122.8
| 125.26
|
|
| ###
| ###
| 8.9 |
2018-Dec-28 Fri
| ###
| 126
| ###
| ###
| 26,172
| ###
| 27.2
| 27.2
| 0.0 |
2018-Dec-27 Thu
| ###
| 125.28
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2018-Dec-21 Fri
| ###
| 119.49
| 117.51
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2018-Dec-20 Thu
| 123.27
| ###
| 117.82
| 118.5
|
|
| 14.6
| 14.6
| 8.5 |
2018-Dec-19 Wed
| 119.87
| 123.43
| 118.76
| 123.43
| 32,478
| 3,932,923
| 90.8
| 90.8
| ### |
2018-Dec-14 Fri
| 121
| ###
| ###
| 120.26
| 26,582
| 0
| ###
| ###
| 8.6 |
2018-Dec-13 Thu
| 120.74
| ###
| 119.45
| ###
| 31,742
| ###
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| 120
| ###
| ###
| ###
| 51,854
| 0
| 83.5
| 83.5
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| 118.74
| ###
| 26,386
| ###
| 18.5
| 18.5
| 0.0 |
2018-Dec-10 Mon
| 122.81
| 124.55
| ###
| 119.25
| 37,982
| 2,365,329
| 23.3
| 23.3
| 8.5 |
2018-Dec-07 Fri
| ###
| ###
| 122.81
| 124.53
| 23,123
| ###
| ###
| ###
| ### |
2018-Dec-06 Thu
| 124.7
| ###
| 121.49
| 122.8
| 33,085
| 2,009,748
| 25.5
| 25.5
| ### |
2018-Dec-05 Wed
| ###
| 125.45
| 121.54
| 124.73
| 34,275
| ###
| ###
| ###
| ### |
2018-Dec-04 Tue
| 127.8
| ###
| 124.58
| ###
| 26,080
| 1,624,523
| 20.9
| 20.9
| 0.0 |
2018-Dec-03 Mon
| 126.21
| 128.23
| ###
| ###
| 32,486
| ###
| 76.0
| 76.0
| 0.0 |
2018-Nov-30 Fri
| 125.4
| ###
| ###
| ###
| 40,049
| 0
| 26.6
| 26.6
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| 123.44
| ###
| 26,647
| 1,644,652
| ###
| ###
| 0.0 |
2018-Nov-14 Wed
| ###
| ###
| ###
| 127.77
| 36,545
| 0
| ###
| ###
| ### |
2018-Nov-13 Tue
| 126.52
| 129.5
| 126
| 128.45
|
|
| ###
| ###
| 9.2 |
2018-Nov-12 Mon
| 125
| 130.49
| 125
| ###
| 35,644
| 4,553,342
| 92.7
| 92.7
| 0.0 |
2018-Nov-09 Fri
| 125.8
| 128.54
| ###
| 128
|
|
| 83.4
| 83.4
| 9.1 |
2018-Nov-08 Thu
| ###
| 127
| ###
| 125.84
|
|
| ###
| ###
| 9.0 |
2018-Nov-07 Wed
| 124
| 126
| 123
| 123.56
|
|
| 26.8
| 26.8
| 8.8 |
2018-Nov-06 Tue
| ###
| ###
| ###
| 126
| 40,057
| 0
| ###
| ###
| 9.0 |
2018-Nov-05 Mon
| 126.5
| ###
| 120.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| 129.5
| 129.5
| 121.5
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| 123
| 129.7
| 97,877
| ###
| 91.5
| 91.5
| 9.3 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2018-Oct-30 Tue
| ###
| 121.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| 121.41
| 123.55
| 118.81
| 120.75
|
|
| 32.5
| 32.5
| 8.6 |
2018-Oct-26 Fri
| 120.27
| 126.5
| 119.71
| 121.4
|
|
| 82.3
| 82.3
| ### |
2018-Oct-25 Thu
| 124
| ###
| 119.5
| 119.5
|
|
| 17.3
| 17.3
| 8.5 |
2018-Oct-24 Wed
| ###
| ###
| 125.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| 124.45
| 127.76
| ###
| 126.5
|
|
| ###
| ###
| 9.0 |
2018-Oct-22 Mon
| 124.86
| 125.25
| 122
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| 123
| ###
| 120.82
| 122.81
|
|
| ###
| ###
| 8.8 |
2018-Oct-18 Thu
| 126
| 126.57
| 122.46
| ###
| 52,354
| 6,518,858
| ###
| ###
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| 119.28
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2018-Oct-16 Tue
| ###
| 119.73
| 116.59
| ###
| 44,620
| ###
| 20.1
| 20.1
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| 116.8
| 118.43
| 47,285
| 2,761,444
| 27.1
| 27.1
| ### |
2018-Oct-12 Fri
| 117.5
| ###
| ###
| 120.85
|
|
| ###
| ###
| 8.6 |
2018-Oct-11 Thu
| 119.5
| 119.5
| 117.5
| ###
| 101,251
| 11,998,243
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| 122.88
| ###
| 120.76
| ###
| 100,946
| ###
| 20.8
| 20.8
| 0.0 |
2018-Oct-09 Tue
| ###
| 125.525
| 122.5
| 122.71
|
|
| 26.5
| 26.5
| ### |
2018-Oct-08 Mon
| 126.88
| 126.89
| 123.79
| 126
| 81,757
| 10,247,422
| ###
| ###
| 9.0 |
2018-Oct-05 Fri
| ###
| 130.46
| ###
| 127.2
|
|
| 18.3
| 18.3
| 9.1 |
2018-Oct-04 Thu
| 133.87
| ###
| 128.48
| ###
| 67,358
| 4,327,077
| 10.4
| 10.4
| 0.0 |
2018-Oct-03 Wed
| ###
| 134.29
| ###
| 133.5
| 33,485
| 2,248,350
| ###
| ###
| 9.5 |
2018-Oct-02 Tue
| 132.4
| 134.7
| 131.82
| ###
| 58,942
| ###
| 80.5
| 80.5
| 0.0 |
2018-Oct-01 Mon
| 132.42
| ###
| 132.2
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2018-Sep-28 Fri
| 136.25
| 136.46
| 131.23
| 132.42
| 128,324
| 17,175,525
| ###
| ###
| 9.5 |
|