End of day Prices (full format), 600 Days for (BKW) BRICKWORKS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.11 |
2021-Dec-14 Tue
| 24.75
| 24.75
| 24.41
| 24.48
| 278,978
| 6,857,279
| ###
| ###
| 1.7 |
2021-Dec-13 Mon
| 24
| 24.78
| ###
| 24.49
|
|
| 82.7
| 82.7
| ### |
2021-Dec-10 Fri
| 24
| 24
| 23.5
| 23.85
|
|
| 33.0
| 33.0
| ### |
2021-Dec-09 Thu
| ###
| 24.21
| 23.86
| ###
| 178,688
| ###
| 69.3
| 69.3
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| 23.77
| ###
| 189,943
| 2,257,472
| 32.7
| 32.7
| 0.0 |
2021-Dec-07 Tue
| 23.2
| 23.81
| ###
| 23.74
|
|
| 82.1
| 82.1
| 1.7 |
2021-Dec-06 Mon
| ###
| 23.43
| ###
| ###
| 165,522
| ###
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| 23
| 23.22
| ###
| ###
| 297,271
| ###
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| ###
| 22.82
| 22.25
| ###
| 486,082
| 10,953,857
| 72.3
| 72.3
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| ###
| 22.87
|
|
| ###
| ###
| ### |
2021-Nov-30 Tue
| 23
| ###
| 22.86
| ###
| 328,940
| 3,759,784
| 33.6
| 33.6
| 0.0 |
2021-Nov-29 Mon
| 22.75
| ###
| 22.75
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2021-Nov-26 Fri
| 23.4
| 23.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2021-Nov-24 Wed
| ###
| 23.73
| ###
| 23.46
|
|
| 37.7
| 37.7
| 1.7 |
2021-Nov-23 Tue
| ###
| 23.86
| ###
| 23.74
| 215,843
| ###
| 87.9
| 87.9
| 1.7 |
2021-Nov-22 Mon
| ###
| 23.27
| ###
| ###
| 219,071
| ###
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| ###
| 23.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| 23.22
| 23.22
| 22.89
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2021-Nov-17 Wed
| 23.5
| ###
| 23
| ###
| 221,141
| 2,543,121
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| ###
| 23.78
| 23.2
| 23.24
| 312,041
| 7,329,843
| ###
| ###
| ### |
2021-Nov-15 Mon
| 23.5
| 23.55
| ###
| 23.44
| 197,341
| ###
| 38.7
| 38.7
| 1.7 |
2021-Nov-12 Fri
| 23.2
| 23.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| 23.28
| 23.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| 23.4
| 23.4
| ###
| 23.26
|
|
| 43.4
| 43.4
| ### |
2021-Nov-09 Tue
| 23.56
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2021-Nov-08 Mon
| 23.46
| 23.56
| ###
| 23.48
|
|
| 73.7
| 73.7
| 1.7 |
2021-Nov-05 Fri
| 23.2
| 23.4
| ###
| 23.4
|
|
| ###
| ###
| ### |
2021-Nov-04 Thu
| ###
| 23.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| 23.2
| 23.48
| 23.2
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2021-Nov-02 Tue
| 23.71
| ###
| ###
| ###
| 240,678
| 0
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| 23.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| ###
| ###
| ###
| 23.74
|
|
| ###
| ###
| 1.7 |
2021-Oct-28 Thu
| ###
| ###
| 23.88
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2021-Oct-27 Wed
| ###
| 24.42
| ###
| ###
|
|
| 46.8
| 46.8
| 0.0 |
2021-Oct-26 Tue
| ###
| 24.59
| 24.25
| 24.29
| 109,447
| ###
| ###
| ###
| ### |
2021-Oct-25 Mon
| 24.58
| 24.75
| 24.46
| 24.48
| 133,428
| ###
| ###
| ###
| 1.7 |
2021-Oct-22 Fri
| 24.4
| ###
| ###
| 24.52
|
|
| ###
| ###
| ### |
2021-Oct-21 Thu
| ###
| ###
| ###
| 24.44
| 1,546,471
| 0
| ###
| ###
| 1.7 |
2021-Oct-20 Wed
| ###
| 24.41
| ###
| ###
| 375,670
| 4,585,052
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| 24.22
| ###
| 24
| ###
| 272,155
| ###
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| 23.945
| 24.22
| 190,979
| ###
| ###
| ###
| 1.7 |
2021-Oct-15 Fri
| ###
| 24.24
| 23.81
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| 23.82
| 23.88
|
|
| ###
| ###
| 1.7 |
2021-Oct-13 Wed
| 23.71
| ###
| 23.59
| 23.79
|
|
| 64.2
| 64.2
| ### |
2021-Oct-12 Tue
| ###
| ###
| 23.5
| 23.59
|
|
| 26.7
| 26.7
| 1.7 |
2021-Oct-11 Mon
| 24.41
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2021-Oct-08 Fri
| ###
| 24.53
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2021-Oct-07 Thu
| 24.22
| 24.4
| ###
| ###
| 304,321
| ###
| 32.8
| 32.8
| 0.0 |
2021-Oct-06 Wed
| 24.4
| ###
| ###
| 24
| 364,384
| 0
| 28.8
| 28.8
| 1.7 |
2021-Oct-05 Tue
| 24.22
| 24.51
| ###
| 24.26
| 266,450
| 3,265,344
| 74.8
| 74.8
| 1.7 |
2021-Oct-04 Mon
| 24.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| ###
| 24.74
| ###
| 24.4
|
|
| 35.4
| 35.4
| 1.7 |
2021-Sep-30 Thu
| 24.81
| ###
| ###
| ###
| 277,327
| 0
| 62.1
| 62.1
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| 24.56
| 24.79
| 355,679
| ###
| 29.0
| 29.0
| ### |
2021-Sep-28 Tue
| 26
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2021-Sep-27 Mon
| 26
| 26.24
| 25.23
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2021-Sep-24 Fri
| 25.46
| ###
| 25.22
| 25.76
| 291,348
| ###
| ###
| ###
| 1.8 |
2021-Sep-23 Thu
| ###
| ###
| 24.71
| ###
| 245,351
| ###
| 62.4
| 62.4
| 0.0 |
2021-Sep-22 Wed
| 24.55
| ###
| 24.47
| 24.47
| 261,171
| 3,195,427
| 30.8
| 30.8
| 1.7 |
2021-Sep-21 Tue
| 24.56
| ###
| 24.46
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2021-Sep-20 Mon
| 25
| ###
| 24.46
| 24.46
|
|
| ###
| ###
| 1.7 |
2021-Sep-17 Fri
| 25.51
| 25.73
| ###
| 25.28
|
|
| 34.3
| 34.3
| 1.8 |
2021-Sep-16 Thu
| ###
| ###
| 25.79
| 25.89
| 226,379
| 2,919,157
| ###
| ###
| ### |
2021-Sep-15 Wed
| 25.85
| ###
| 25.5
| 25.71
|
|
| 35.1
| 35.1
| ### |
2021-Sep-14 Tue
| ###
| ###
| ###
| ###
| 304,576
| 0
| ###
| ###
| 0.0 |
2021-Sep-13 Mon
| 24.89
| ###
| 24.84
| ###
| 222,278
| ###
| 78.7
| 78.7
| 0.0 |
2021-Sep-10 Fri
| 24.42
| ###
| 24.4
| 24.89
|
|
| ###
| ###
| 1.8 |
2021-Sep-09 Thu
| ###
| ###
| 24.2
| 24.4
|
|
| 37.1
| 37.1
| 1.7 |
2021-Sep-08 Wed
| 25.2
| 25.44
| ###
| ###
| 195,975
| ###
| 38.6
| 38.6
| 0.0 |
2021-Sep-07 Tue
| 25.2
| 25.47
| 25.2
| 25.46
| 141,559
| ###
| ###
| ###
| 1.8 |
2021-Sep-06 Mon
| ###
| 25.25
| 24.72
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| ###
| ###
| ###
| 24.89
| 267,487
| 0
| ###
| ###
| 1.8 |
2021-Sep-02 Thu
| ###
| ###
| 23.75
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2021-Sep-01 Wed
| ###
| 24.28
| ###
| ###
| 168,222
| ###
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| 23.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| 24
| ###
| ###
| ###
| 168,640
| 0
| 23.6
| 23.6
| 0.0 |
2021-Aug-27 Fri
| 23.8
| ###
| ###
| 23.7
| 115,671
| 0
| ###
| ###
| 1.7 |
2021-Aug-26 Thu
| ###
| ###
| ###
| 23.76
|
|
| 38.0
| 38.0
| 1.7 |
2021-Aug-25 Wed
| ###
| 23.83
| ###
| 23.81
|
|
| ###
| ###
| ### |
2021-Aug-24 Tue
| ###
| 24.43
| ###
| 23.72
|
|
| 15.8
| 15.8
| 1.7 |
2021-Aug-23 Mon
| 24.4
| 24.59
| 24.26
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2021-Aug-20 Fri
| 24.45
| 24.72
| 24.24
| ###
| 211,981
| ###
| 50.8
| 50.8
| 0.0 |
2021-Aug-19 Thu
| 24.23
| ###
| ###
| 24.2
| 167,126
| 0
| 40.2
| 40.2
| 1.7 |
2021-Aug-18 Wed
| 24.49
| 24.73
| 24.43
| 24.45
|
|
| 37.7
| 37.7
| ### |
2021-Aug-17 Tue
| ###
| ###
| 24.54
| 24.54
|
|
| 41.8
| 41.8
| 1.8 |
2021-Aug-16 Mon
| 24.7
| ###
| ###
| 24.86
|
|
| 80.6
| 80.6
| 1.8 |
2021-Aug-13 Fri
| ###
| ###
| ###
| 24.78
| 213,187
| 0
| ###
| ###
| 1.8 |
2021-Aug-12 Thu
| ###
| 24.73
| 24.42
| 24.49
|
|
| ###
| ###
| ### |
2021-Aug-11 Wed
| 24.58
| ###
| 24.26
| 24.42
|
|
| 34.5
| 34.5
| 1.7 |
2021-Aug-10 Tue
| 24.8
| ###
| 24.26
| 24.53
| 290,371
| ###
| ###
| ###
| 1.8 |
2021-Aug-09 Mon
| ###
| ###
| 23.675
| 24.79
| 576,058
| 6,819,086
| ###
| ###
| ### |
2021-Aug-06 Fri
| 25
| ###
| 24.76
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| 24.8
| ###
| ###
| 24.86
| 161,944
| 0
| 71.3
| 71.3
| 1.8 |
2021-Aug-04 Wed
| 24.51
| 25
| 24.48
| 24.89
|
|
| 79.6
| 79.6
| 1.8 |
2021-Aug-03 Tue
| 24.74
| ###
| 24.53
| 24.55
| 269,445
| 3,304,742
| 32.4
| 32.4
| ### |
2021-Aug-02 Mon
| 24.25
| 24.51
| ###
| 24.41
| 143,648
| ###
| ###
| ###
| ### |
2021-Jul-30 Fri
| 24.54
| ###
| ###
| 24.25
| 169,456
| 0
| 31.6
| 31.6
| 1.7 |
2021-Jul-29 Thu
| 24.7
| 24.7
| 24.22
| 24.47
|
|
| 26.0
| 26.0
| 1.7 |
2021-Jul-28 Wed
| ###
| ###
| ###
| 24.72
| 106,747
| 0
| 37.0
| 37.0
| 1.8 |
2021-Jul-27 Tue
| 24.8
| ###
| ###
| 24.83
|
|
| ###
| ###
| ### |
2021-Jul-26 Mon
| 24.81
| 24.86
| 24.56
| ###
| 135,520
| ###
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| 24.75
| ###
| ###
| 24.76
|
|
| 60.7
| 60.7
| 1.8 |
2021-Jul-22 Thu
| 24.85
| 24.89
| 24.42
| 24.78
|
|
| 36.2
| 36.2
| 1.8 |
2021-Jul-21 Wed
| 24.42
| ###
| 24.23
| 24.52
|
|
| ###
| ###
| ### |
2021-Jul-20 Tue
| ###
| ###
| ###
| 24.29
|
|
| 76.4
| 76.4
| ### |
2021-Jul-19 Mon
| 24.83
| ###
| ###
| 24.45
|
|
| ###
| ###
| ### |
2021-Jul-16 Fri
| ###
| 25.28
| 24.81
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2021-Jul-15 Thu
| 25
| ###
| ###
| 25.2
| 218,355
| 0
| ###
| ###
| 1.8 |
2021-Jul-14 Wed
| ###
| 25.43
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2021-Jul-13 Tue
| 24.85
| ###
| 24.73
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2021-Jul-12 Mon
| 25
| ###
| 24.54
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2021-Jul-09 Fri
| 25
| ###
| 24.72
| 24.81
| 207,928
| ###
| 37.9
| 37.9
| 1.8 |
2021-Jul-08 Thu
| 25
| ###
| 25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| 24.44
| 24.55
| 191,382
| 2,338,688
| ###
| ###
| ### |
2021-Jul-05 Mon
| 24.8
| ###
| ###
| ###
| 276,026
| 0
| ###
| ###
| 0.0 |
2021-Jul-02 Fri
| 24.58
| ###
| 24.4
| 24.82
| 159,145
| ###
| 69.7
| 69.7
| 1.8 |
2021-Jul-01 Thu
| ###
| ###
| ###
| ###
| 162,575
| 0
| 17.9
| 17.9
| 0.0 |
2021-Jun-30 Wed
| ###
| 25.155
| 24.83
| ###
| 170,576
| 4,263,120
| 66.5
| 66.5
| 0.0 |
2021-Jun-29 Tue
| ###
| ###
| 24.57
| 24.74
|
|
| ###
| ###
| 1.8 |
2021-Jun-28 Mon
| ###
| ###
| 24.56
| 24.78
| 208,852
| ###
| ###
| ###
| 1.8 |
2021-Jun-25 Fri
| 24.51
| 24.74
| 24.26
| 24.57
| 244,780
| ###
| ###
| ###
| 1.8 |
2021-Jun-24 Thu
| 24.25
| ###
| ###
| 24.25
| 202,542
| 0
| ###
| ###
| 1.7 |
2021-Jun-23 Wed
| 23.74
| ###
| 23.71
| 24.27
| 362,052
| 4,292,126
| ###
| ###
| ### |
2021-Jun-22 Tue
| 23.85
| ###
| 23.71
| 23.72
| 225,923
| ###
| 33.7
| 33.7
| 1.7 |
2021-Jun-21 Mon
| ###
| 23.76
| 23.27
| ###
| 139,043
| ###
| 42.9
| 42.9
| 0.0 |
2021-Jun-18 Fri
| 23.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| 23.78
| 24
| ###
| 23.72
|
|
| 50.9
| 50.9
| 1.7 |
2021-Jun-16 Wed
| 23.75
| ###
| ###
| 23.88
| 180,154
| 0
| ###
| ###
| 1.7 |
2021-Jun-15 Tue
| 23.44
| ###
| 23.23
| 23.88
| 331,276
| 3,847,770
| ###
| ###
| 1.7 |
2021-Jun-11 Fri
| ###
| ###
| ###
| 23.41
|
|
| 61.9
| 61.9
| 1.7 |
2021-Jun-10 Thu
| ###
| ###
| 22.5
| 23.29
| 1,124,659
| ###
| 37.3
| 37.3
| ### |
2021-Jun-09 Wed
| 21.59
| 23.54
| 21.59
| 23.4
| 996,146
| ###
| ###
| ###
| ### |
2021-Jun-08 Tue
| ###
| ###
| 20.89
| ###
| 160,072
| 1,671,952
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| 20.75
| ###
| 20.4
| 20.86
|
|
| ###
| ###
| 1.5 |
2021-Jun-04 Fri
| ###
| ###
| 20.73
| 20.87
| 334,578
| ###
| 39.1
| 39.1
| ### |
2021-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| 20.85
| 21.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| 20.8
| 20.85
| 20.49
| 20.76
| 186,424
| 3,853,384
| 41.9
| 41.9
| 1.5 |
2021-May-31 Mon
| 21
| ###
| ###
| ###
| 137,429
| 0
| ###
| ###
| 0.0 |
2021-May-28 Fri
| 21
| ###
| 20.53
| ###
| 225,175
| 2,311,421
| ###
| ###
| 0.0 |
2021-May-27 Thu
| ###
| ###
| ###
| 20.86
|
|
| ###
| ###
| 1.5 |
2021-May-26 Wed
| ###
| 20.87
| 20.5
| 20.81
| 342,585
| 7,086,370
| 70.9
| 70.9
| ### |
2021-May-25 Tue
| 20.49
| 20.54
| ###
| 20.49
| 135,486
| 1,391,441
| 65.0
| 65.0
| ### |
2021-May-24 Mon
| ###
| ###
| ###
| 20.44
|
|
| ###
| ###
| 1.5 |
2021-May-21 Fri
| 20.49
| 20.54
| ###
| 20.5
|
|
| 67.2
| 67.2
| 1.5 |
2021-May-20 Thu
| 20.27
| 20.47
| ###
| 20.46
| 281,676
| 2,882,953
| 67.4
| 67.4
| ### |
2021-May-19 Wed
| ###
| 20.4
| ###
| 20.24
| 243,443
| ###
| 47.1
| 47.1
| 1.4 |
2021-May-18 Tue
| 20.5
| 20.79
| 20.46
| 20.51
|
|
| ###
| ###
| ### |
2021-May-17 Mon
| ###
| 20.72
| 20.41
| 20.5
| 120,044
| ###
| 39.0
| 39.0
| 1.5 |
2021-May-14 Fri
| 20.7
| 20.75
| ###
| 20.42
| 166,353
| ###
| 28.3
| 28.3
| 1.5 |
2021-May-13 Thu
| 20.82
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2021-May-12 Wed
| 21.44
| 21.44
| 20.84
| ###
| 332,089
| ###
| 25.1
| 25.1
| 0.0 |
2021-May-11 Tue
| ###
| ###
| 20.81
| 21.2
|
|
| ###
| ###
| 1.5 |
2021-May-10 Mon
| ###
| 21.23
| ###
| ###
| 206,754
| ###
| ###
| ###
| 0.0 |
2021-May-07 Fri
| ###
| 21.54
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2021-May-06 Thu
| 21.22
| ###
| ###
| ###
| 397,253
| 0
| ###
| ###
| 0.0 |
2021-May-05 Wed
| 20.26
| 21.25
| 20.22
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2021-May-03 Mon
| ###
| 20.28
| ###
| ###
| 241,188
| 2,445,646
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| 20.27
| 20.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| 20.45
| 20.45
| ###
| 20.27
|
|
| 28.6
| 28.6
| 1.4 |
2021-Apr-28 Wed
| 20.44
| 20.47
| ###
| 20.4
| 240,185
| ###
| ###
| ###
| 1.5 |
2021-Apr-27 Tue
| 20.26
| 20.55
| ###
| 20.49
| 251,874
| ###
| 79.1
| 79.1
| ### |
2021-Apr-26 Mon
| ###
| ###
| 20.23
| ###
| 199,349
| ###
| 26.7
| 26.7
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| 20.4
| ###
| 311,387
| 3,176,147
| 67.9
| 67.9
| 0.0 |
2021-Apr-22 Thu
| 20.58
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2021-Apr-21 Wed
| 20.22
| 20.51
| ###
| 20.5
|
|
| 81.8
| 81.8
| 1.5 |
2021-Apr-20 Tue
| 20.72
| 20.76
| 20.44
| 20.47
|
|
| 33.8
| 33.8
| 1.5 |
2021-Apr-19 Mon
| 20.85
| ###
| 20.46
| 20.74
|
|
| 42.2
| 42.2
| ### |
2021-Apr-16 Fri
| ###
| 20.83
| ###
| 20.82
|
|
| 72.3
| 72.3
| 1.5 |
2021-Apr-15 Thu
| 20.53
| 20.54
| 20
| 20.5
|
|
| 36.7
| 36.7
| 1.5 |
2021-Apr-14 Wed
| ###
| 20.22
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2021-Apr-13 Tue
| 20.46
| 20.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| 20.75
| 20.8
| ###
| ###
| 295,647
| 3,074,728
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| 20.51
| ###
| ###
| 20.88
| 486,676
| 0
| ###
| ###
| ### |
2021-Apr-08 Thu
| ###
| 21.21
| 20.445
| 20.5
|
|
| ###
| ###
| 1.5 |
2021-Apr-07 Wed
| ###
| 21.29
| 20.72
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 21
| ###
| 20.7
| ###
| 428,270
| ###
| 69.8
| 69.8
| 0.0 |
2021-Apr-01 Thu
| ###
| ###
| 20.41
| 20.82
|
|
| 23.7
| 23.7
| 1.5 |
2021-Mar-31 Wed
| 20.24
| ###
| ###
| 20.84
| 652,153
| 0
| 88.0
| 88.0
| 1.5 |
2021-Mar-30 Tue
| ###
| 20.5
| ###
| ###
| 601,178
| 6,162,074
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| ###
| 20.45
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| 19.51
| ###
| 742,452
| ###
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| 18.8
| ###
| 18.8
| 19.8
| 671,174
| ###
| ###
| ###
| 1.4 |
2021-Mar-24 Wed
| 18.8
| ###
| ###
| ###
| 250,747
| 0
| 74.8
| 74.8
| 0.0 |
2021-Mar-23 Tue
| 18.8
| ###
| ###
| 18.79
|
|
| 45.7
| 45.7
| 1.3 |
2021-Mar-22 Mon
| 18.54
| ###
| 18.41
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-19 Fri
| 18.8
| 18.8
| 18.45
| 18.54
|
|
| 26.9
| 26.9
| 1.3 |
2021-Mar-18 Thu
| ###
| ###
| 18.8
| 18.88
| 203,385
| ###
| 36.9
| 36.9
| 1.3 |
2021-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2021-Mar-16 Tue
| 19.25
| 19.355
| ###
| 19.26
| 375,150
| ###
| 59.8
| 59.8
| 1.4 |
2021-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| 18.87
| ###
| ###
| ###
|
|
| 57.2
| 57.2
| 0.0 |
2021-Mar-11 Thu
| 19.22
| 19.5
| 18.83
| 18.88
|
|
| 23.4
| 23.4
| 1.3 |
2021-Mar-10 Wed
| 18.85
| ###
| 18.82
| ###
| 347,378
| 3,268,826
| 78.1
| 78.1
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| ###
| 18.78
|
|
| 36.4
| 36.4
| ### |
2021-Mar-08 Mon
| 18.85
| ###
| 18.54
| ###
| 229,488
| 2,127,353
| 36.4
| 36.4
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| ###
| 18.54
|
|
| 28.9
| 28.9
| 1.3 |
2021-Mar-04 Thu
| 18.85
| ###
| 18.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| 18.72
| ###
| 18.55
| 18.88
| 298,927
| 2,772,547
| 73.2
| 73.2
| 1.3 |
2021-Mar-02 Tue
| ###
| ###
| 18.51
| 18.73
|
|
| 49.9
| 49.9
| 1.3 |
2021-Mar-01 Mon
| 18.8
| ###
| 18.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| 18.83
| ###
| 18.53
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2021-Feb-25 Thu
| ###
| ###
| 18.82
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| 18.76
| ###
| ###
| 18.74
| 450,241
| 0
| ###
| ###
| 1.3 |
2021-Feb-23 Tue
| 18.81
| ###
| 18.79
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| ###
| 18.79
| 202,658
| 0
| 32.4
| 32.4
| 1.3 |
2021-Feb-19 Fri
| 19.25
| 19.25
| 18.78
| 18.89
|
|
| ###
| ###
| ### |
2021-Feb-18 Thu
| 19.46
| 19.57
| 19.23
| ###
| 201,654
| 3,912,087
| 43.5
| 43.5
| 0.0 |
2021-Feb-17 Wed
| 19.75
| 19.78
| ###
| 19.4
| 236,171
| ###
| 34.6
| 34.6
| 1.4 |
2021-Feb-16 Tue
| 19.7
| 19.8
| ###
| 19.78
| 271,976
| ###
| ###
| ###
| 1.4 |
2021-Feb-15 Mon
| 19.7
| 19.71
| 19.53
| ###
| 153,673
| ###
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| ###
| 19.72
| 19.55
| ###
| 98,923
| 1,942,353
| 47.4
| 47.4
| 0.0 |
2021-Feb-11 Thu
| ###
| 19.79
| 19.51
| ###
| 132,080
| 2,595,372
| 74.6
| 74.6
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| 19.58
| ###
| 215,247
| ###
| ###
| ###
| 0.0 |
2021-Feb-09 Tue
| 20.44
| 20.45
| 19.82
| 19.87
|
|
| 20.7
| 20.7
| ### |
2021-Feb-08 Mon
| 20
| 20.43
| 19.89
| ###
| 253,472
| ###
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| 19.83
| ###
| 165,226
| ###
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| ###
| ###
| 19.51
| 19.83
| 234,421
| 2,286,776
| 79.7
| 79.7
| ### |
2021-Feb-03 Wed
| 19.43
| 19.71
| 19.42
| ###
| 199,022
| ###
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| ###
| 19.47
| ###
| 19.4
| 275,972
| 2,686,587
| 80.0
| 80.0
| 1.4 |
2021-Feb-01 Mon
| 18.7
| ###
| 18.42
| ###
| 305,922
| 2,817,541
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| 18.5
| 18.74
| 18.43
| ###
| 727,570
| 13,521,888
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| 18.59
| 18.59
| ###
| 18.28
| 328,870
| 3,056,846
| ###
| ###
| 1.3 |
2021-Jan-27 Wed
| ###
| 18.87
| 18.56
| ###
| 303,355
| 5,677,288
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| 18.28
| 18.7
| ###
| 18.56
| 231,051
| 2,160,326
| 78.4
| 78.4
| 1.3 |
2021-Jan-22 Fri
| 18.25
| ###
| ###
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2021-Jan-21 Thu
| 18.24
| ###
| ###
| 18.27
|
|
| 65.9
| 65.9
| ### |
2021-Jan-20 Wed
| 18.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| 18.4
| 18.48
| 18.28
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2021-Jan-18 Mon
| 18.5
| ###
| ###
| ###
| 133,951
| 0
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| ###
| 18.7
| 18.41
| 18.45
| 153,145
| ###
| 27.3
| 27.3
| 1.3 |
2021-Jan-14 Thu
| ###
| 18.73
| 18.44
| ###
| 193,752
| 3,600,880
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| ###
| 18.73
|
|
| ###
| ###
| 1.3 |
2021-Jan-12 Tue
| ###
| 19.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| 19.24
| 19.29
| ###
| ###
| 223,059
| ###
| 43.5
| 43.5
| 0.0 |
2021-Jan-08 Fri
| 19.25
| ###
| ###
| 19.24
|
|
| ###
| ###
| 1.4 |
2021-Jan-07 Thu
| 19.53
| 19.53
| ###
| 19.25
| 166,523
| ###
| 29.2
| 29.2
| 1.4 |
2021-Jan-06 Wed
| ###
| 19.46
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| 19.23
| 19.48
|
|
| ###
| ###
| ### |
2021-Jan-04 Mon
| 19.5
| ###
| ###
| 19.56
|
|
| ###
| ###
| 1.4 |
2020-Dec-31 Thu
| 19.74
| 19.84
| 19.2
| 19.2
| 128,845
| 2,515,054
| ###
| ###
| ### |
2020-Dec-30 Wed
| 19.73
| 19.79
| 19.56
| 19.74
|
|
| 65.9
| 65.9
| 1.4 |
2020-Dec-29 Tue
| 19.55
| 19.71
| 19.48
| ###
| 87,084
| ###
| 68.5
| 68.5
| 0.0 |
2020-Dec-24 Thu
| 19.59
| ###
| 19.45
| 19.45
| 57,377
| ###
| ###
| ###
| ### |
2020-Dec-23 Wed
| ###
| ###
| ###
| 19.4
|
|
| 23.5
| 23.5
| 1.4 |
2020-Dec-22 Tue
| 19.59
| ###
| ###
| 19.22
|
|
| ###
| ###
| 1.4 |
2020-Dec-21 Mon
| ###
| 19.74
| ###
| 19.48
|
|
| 39.4
| 39.4
| ### |
2020-Dec-18 Fri
| ###
| ###
| 19.42
| 19.45
| 233,547
| 2,267,741
| 37.4
| 37.4
| ### |
2020-Dec-17 Thu
| ###
| 19.675
| ###
| ###
| 229,646
| 2,259,142
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| 19.21
| 19.57
| ###
| ###
| 220,849
| ###
| 74.5
| 74.5
| 0.0 |
2020-Dec-15 Tue
| ###
| 19.29
| ###
| 19.2
|
|
| 78.9
| 78.9
| ### |
2020-Dec-14 Mon
| ###
| 19.28
| ###
| ###
| 233,623
| 2,252,125
| 75.9
| 75.9
| 0.0 |
2020-Dec-11 Fri
| 19.48
| 19.52
| ###
| ###
| 434,084
| 4,236,659
| 15.5
| 15.5
| 0.0 |
2020-Dec-10 Thu
| ###
| 19.7
| 19.27
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2020-Dec-09 Wed
| ###
| ###
| ###
| 19.7
|
|
| 69.5
| 69.5
| 1.4 |
2020-Dec-08 Tue
| 19.8
| ###
| ###
| ###
| 236,555
| 0
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| 19.8
| ###
| 19.7
| 19.8
| 190,688
| 1,878,276
| ###
| ###
| 1.4 |
2020-Dec-04 Fri
| 19.55
| 19.83
| 19.42
| 19.72
| 223,747
| ###
| 73.9
| 73.9
| 1.4 |
2020-Dec-03 Thu
| 19.52
| 19.79
| 19.47
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| 19.7
| 19.88
| 19.45
| ###
| 256,555
| 5,045,154
| 38.0
| 38.0
| 0.0 |
2020-Dec-01 Tue
| 19.47
| 19.81
| ###
| 19.53
|
|
| 62.7
| 62.7
| ### |
2020-Nov-30 Mon
| 20
| 20
| 19.29
| 19.29
| 537,982
| 10,568,656
| ###
| ###
| 1.4 |
2020-Nov-27 Fri
| ###
| 20.26
| 19.81
| ###
| 178,456
| ###
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| 20.25
| 20.29
| ###
| 20.22
|
|
| 40.2
| 40.2
| 1.4 |
2020-Nov-25 Wed
| 19.82
| 20.42
| 19.73
| 20.21
| 823,526
| 16,532,284
| ###
| ###
| ### |
2020-Nov-24 Tue
| 18.8
| 19.58
| 18.79
| 19.48
|
|
| 91.4
| 91.4
| ### |
2020-Nov-23 Mon
| 18.46
| ###
| ###
| 18.74
| 327,958
| 0
| 79.3
| 79.3
| 1.3 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| 18.8
| 18.87
| 18.44
| 18.81
| 534,475
| ###
| ###
| ###
| ### |
2020-Nov-18 Wed
| ###
| ###
| ###
| 18.8
|
|
| 39.0
| 39.0
| 1.3 |
2020-Nov-17 Tue
| ###
| 19.2
| ###
| ###
| 386,774
| ###
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| 19.22
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2020-Nov-13 Fri
| ###
| 19.2
| 18.89
| ###
| 221,448
| 4,217,477
| 25.1
| 25.1
| 0.0 |
2020-Nov-12 Thu
| 19.74
| 19.84
| ###
| 19.25
|
|
| ###
| ###
| 1.4 |
2020-Nov-11 Wed
| 19.56
| 19.59
| ###
| 19.46
|
|
| ###
| ###
| ### |
2020-Nov-10 Tue
| ###
| ###
| 18.885
| ###
| 675,389
| ###
| 18.1
| 18.1
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| 18.58
| ###
| 318,451
| ###
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| 18.43
| ###
| ###
| 18.52
|
|
| ###
| ###
| 1.3 |
2020-Nov-05 Thu
| 18.25
| ###
| ###
| ###
| 502,580
| 0
| 64.3
| 64.3
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| 17.59
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2020-Nov-03 Tue
| ###
| 18.44
| 17.7
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| 17.4
| 17.83
| 17.26
| ###
| 405,941
| ###
| 87.2
| 87.2
| 0.0 |
2020-Oct-30 Fri
| 17.5
| ###
| 17.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| 17.51
| ###
| ###
| 17.47
| 391,245
| 0
| 36.3
| 36.3
| 1.2 |
2020-Oct-28 Wed
| 17.5
| 17.85
| 17.47
| 17.72
|
|
| 72.4
| 72.4
| 1.3 |
2020-Oct-27 Tue
| ###
| ###
| 17.5
| 17.56
|
|
| 32.1
| 32.1
| 1.3 |
2020-Oct-26 Mon
| 18.48
| 18.55
| ###
| ###
| 355,380
| 3,296,149
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| 18.57
| ###
| 18.4
| 18.47
|
|
| ###
| ###
| ### |
2020-Oct-22 Thu
| ###
| 18.73
| 18.51
| 18.59
| 414,850
| ###
| ###
| ###
| 1.3 |
2020-Oct-21 Wed
| ###
| ###
| ###
| 18.75
|
|
| 29.8
| 29.8
| ### |
2020-Oct-20 Tue
| 19.2
| 19.27
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| 19.28
|
|
| ###
| ###
| 1.4 |
2020-Oct-16 Fri
| ###
| 19.58
| ###
| ###
| 1,043,072
| 10,211,674
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| 19.4
| 19.54
| ###
| ###
| 371,650
| 3,631,020
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| 19.4
| 19.4
| ###
| ###
| 511,375
| ###
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| 20.24
| ###
| 19.84
| 19.88
| 483,950
| 4,800,784
| 26.7
| 26.7
| 1.4 |
2020-Oct-12 Mon
| 20.25
| ###
| ###
| 20
|
|
| 25.8
| 25.8
| 1.4 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| 19.53
| ###
| 19.51
| ###
| 426,349
| ###
| 81.4
| 81.4
| 0.0 |
2020-Oct-06 Tue
| ###
| 19.72
| 19.2
| 19.52
|
|
| ###
| ###
| 1.4 |
2020-Oct-05 Mon
| 19.24
| 19.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| 19.47
| ###
| ###
| 400,825
| ###
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| 19.7
| 19.75
| 19.4
| 19.47
| 356,355
| 6,975,649
| ###
| ###
| ### |
2020-Sep-30 Wed
| 19.49
| 19.8
| ###
| 19.41
| 623,643
| ###
| ###
| ###
| ### |
2020-Sep-29 Tue
| ###
| 19.82
| 19.47
| 19.55
|
|
| 35.4
| 35.4
| ### |
2020-Sep-28 Mon
| 19.56
| 19.75
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| 18.81
| 19.44
|
|
| 75.1
| 75.1
| 1.4 |
2020-Sep-24 Thu
| 18.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| 18.53
| 18.86
| 548,758
| 5,084,242
| ###
| ###
| 1.3 |
2020-Sep-22 Tue
| ###
| ###
| ###
| 18.47
|
|
| 40.0
| 40.0
| ### |
2020-Sep-21 Mon
| 18.86
| 18.87
| 18.57
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2020-Sep-18 Fri
| ###
| ###
| 18.59
| 18.86
| 664,882
| 6,180,078
| ###
| ###
| 1.3 |
2020-Sep-17 Thu
| 18.4
| 18.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| 17.86
| 18.51
| 17.75
| 18.47
|
|
| ###
| ###
| ### |
2020-Sep-15 Tue
| ###
| ###
| ###
| 17.81
|
|
| ###
| ###
| 1.3 |
2020-Sep-14 Mon
| ###
| ###
| 17.71
| 17.89
| 1,035,173
| 9,166,456
| ###
| ###
| 1.3 |
2020-Sep-11 Fri
| ###
| ###
| 17.77
| 17.89
| 246,321
| ###
| 31.5
| 31.5
| 1.3 |
2020-Sep-10 Thu
| ###
| 18.25
| ###
| ###
| 313,371
| ###
| 74.2
| 74.2
| 0.0 |
2020-Sep-09 Wed
| 17.75
| 18.21
| 17.75
| ###
| 329,477
| ###
| 78.0
| 78.0
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| 17.49
| ###
| 234,258
| 2,048,586
| 74.6
| 74.6
| 0.0 |
2020-Sep-04 Fri
| 17.8
| ###
| 17.44
| 17.7
|
|
| ###
| ###
| 1.3 |
2020-Sep-03 Thu
| ###
| ###
| ###
| 18.41
| 314,889
| 0
| 66.7
| 66.7
| ### |
2020-Sep-02 Wed
| ###
| 18.23
| 17.8
| 18.2
|
|
| ###
| ###
| ### |
2020-Sep-01 Tue
| 17.8
| ###
| ###
| ###
| 395,258
| 0
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| ###
| 18.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| 17.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| 17.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| ###
| 18.25
| ###
| ###
| 282,270
| ###
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| 17.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| 17.22
| 17.86
| ###
| 17.77
|
|
| 84.7
| 84.7
| ### |
2020-Aug-21 Fri
| 17.2
| ###
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2020-Aug-19 Wed
| ###
| 17.23
| 16.8
| ###
| 227,084
| ###
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| 16.73
| ###
| 293,672
| ###
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| 16.76
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| 16.77
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2020-Aug-13 Thu
| 17.2
| 17.2
| 16.76
| 16.88
| 289,183
| 4,910,327
| 21.8
| 21.8
| 1.2 |
2020-Aug-12 Wed
| ###
| 17.185
| ###
| ###
| 360,878
| 3,100,844
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| 16.81
| ###
| 16.7
| ###
| 253,442
| 2,116,240
| 77.1
| 77.1
| 0.0 |
2020-Aug-10 Mon
| 16.8
| 16.84
| 16.51
| 16.72
|
|
| ###
| ###
| 1.2 |
2020-Aug-07 Fri
| ###
| ###
| ###
| 16.53
|
|
| 32.5
| 32.5
| ### |
2020-Aug-06 Thu
| 16.52
| 16.78
| 16.46
| 16.71
| 177,458
| 2,949,351
| 73.5
| 73.5
| ### |
2020-Aug-05 Wed
| 16.5
| 16.76
| 16.49
| 16.56
|
|
| 68.1
| 68.1
| 1.2 |
2020-Aug-04 Tue
| 16.41
| ###
| 16.41
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| ###
| 16.49
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2020-Jul-31 Fri
| 16.79
| 16.79
| 16.2
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2020-Jul-30 Thu
| 16.73
| 16.77
| 16.46
| 16.72
| 127,628
| ###
| 39.6
| 39.6
| 1.2 |
2020-Jul-29 Wed
| 16.8
| 16.86
| ###
| 16.43
| 283,959
| 2,393,774
| ###
| ###
| ### |
2020-Jul-28 Tue
| ###
| 16.76
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2020-Jul-27 Mon
| 16.26
| 16.4
| ###
| ###
| 491,141
| 4,027,356
| 66.0
| 66.0
| 0.0 |
2020-Jul-24 Fri
| 16.59
| 16.59
| ###
| 16.41
|
|
| 29.2
| 29.2
| 1.2 |
2020-Jul-23 Thu
| 16.76
| ###
| 16.44
| 16.59
|
|
| 24.6
| 24.6
| 1.2 |
2020-Jul-22 Wed
| ###
| 16.8
| 16.53
| 16.76
|
|
| 75.3
| 75.3
| 1.2 |
2020-Jul-21 Tue
| 16.8
| 16.87
| ###
| ###
| 288,659
| ###
| 19.8
| 19.8
| 0.0 |
2020-Jul-20 Mon
| 16.52
| ###
| ###
| 16.52
| 218,488
| 0
| ###
| ###
| ### |
2020-Jul-17 Fri
| 16.75
| 16.87
| ###
| 16.52
|
|
| 26.5
| 26.5
| ### |
2020-Jul-16 Thu
| ###
| 16.81
| 16.46
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| ###
| 16.57
| 15.87
| 16.45
| 365,672
| ###
| 83.2
| 83.2
| 1.2 |
2020-Jul-14 Tue
| 15.8
| 15.87
| 15.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| 15.725
| 15.83
|
|
| ###
| ###
| ### |
2020-Jul-10 Fri
| ###
| 15.71
| 15.425
| 15.58
|
|
| 45.0
| 45.0
| 1.1 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| 15.8
| ###
| 15.72
| 15.76
|
|
| 47.7
| 47.7
| 1.1 |
2020-Jul-07 Tue
| ###
| ###
| 15.56
| 15.75
|
|
| ###
| ###
| 1.1 |
2020-Jul-06 Mon
| ###
| ###
| 15.84
| 15.84
| 151,181
| 1,197,353
| 23.5
| 23.5
| ### |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
| 286,326
| 0
| 39.9
| 39.9
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| 15.56
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2020-Jul-01 Wed
| 15.79
| 15.88
| 15.29
| ###
| 229,549
| 3,577,521
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| 15.5
| ###
| 15.41
| 15.83
| 490,978
| 3,782,985
| ###
| ###
| ### |
2020-Jun-29 Mon
| 15.24
| 15.24
| 14.82
| 14.89
|
|
| ###
| ###
| ### |
2020-Jun-26 Fri
| ###
| ###
| ###
| 15.24
|
|
| 68.8
| 68.8
| 1.1 |
2020-Jun-25 Thu
| ###
| 15.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| 15.25
| 15.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| 15.56
| 15.59
| ###
| 15.24
|
|
| 28.0
| 28.0
| 1.1 |
2020-Jun-22 Mon
| ###
| 15.5
| ###
| 15.42
|
|
| 81.7
| 81.7
| ### |
2020-Jun-19 Fri
| 15.51
| 15.58
| ###
| ###
| 298,749
| 2,327,254
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| 15.7
| 15.7
| ###
| 15.28
|
|
| ###
| ###
| ### |
2020-Jun-17 Wed
| 15.53
| 15.81
| ###
| 15.74
| 410,653
| ###
| ###
| ###
| 1.1 |
2020-Jun-16 Tue
| ###
| 15.57
| ###
| 15.4
| 316,049
| 2,460,441
| ###
| ###
| ### |
2020-Jun-15 Mon
| ###
| 15.2
| ###
| ###
| 404,273
| 3,072,474
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| 14.73
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2020-Jun-11 Thu
| 15.79
| 15.84
| 15.25
| ###
| 410,080
| ###
| 34.5
| 34.5
| 0.0 |
2020-Jun-10 Wed
| 15.85
| ###
| 15.7
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| 16.44
| 15.86
| ###
| 517,873
| 8,363,648
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| ###
| ###
| 374,125
| 0
| 69.2
| 69.2
| 0.0 |
2020-Jun-04 Thu
| 16.22
| 16.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| 15.83
| ###
| 382,555
| 3,027,922
| 66.7
| 66.7
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-29 Fri
| 15.56
| ###
| ###
| 15.44
|
|
| 36.4
| 36.4
| 1.1 |
2020-May-28 Thu
| 15.5
| 15.86
| ###
| 15.55
| 831,682
| ###
| ###
| ###
| ### |
2020-May-27 Wed
| ###
| 14.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-26 Tue
| 13.8
| ###
| ###
| ###
| 494,621
| 0
| ###
| ###
| 0.0 |
2020-May-25 Mon
| 13.75
| ###
| 13.43
| 13.72
| 580,979
| 3,901,273
| ###
| ###
| ### |
2020-May-22 Fri
| ###
| 13.72
| 13.53
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2020-May-21 Thu
| ###
| 13.74
| ###
| 13.58
|
|
| 43.9
| 43.9
| ### |
2020-May-20 Wed
| ###
| ###
| ###
| 13.5
|
|
| 78.3
| 78.3
| 1.0 |
2020-May-19 Tue
| 13.48
| ###
| ###
| 13.23
|
|
| 25.5
| 25.5
| 0.9 |
2020-May-18 Mon
| ###
| ###
| ###
| ###
| 183,849
| 0
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-14 Thu
| 12.8
| ###
| ###
| ###
| 310,550
| 0
| ###
| ###
| 0.0 |
2020-May-13 Wed
| ###
| ###
| 12.71
| 12.84
|
|
| ###
| ###
| 0.9 |
2020-May-12 Tue
| ###
| 13.76
| ###
| 13.25
| 326,843
| 2,248,679
| ###
| ###
| ### |
2020-May-11 Mon
| 13.51
| 13.75
| ###
| ###
| 468,971
| 3,224,175
| 67.4
| 67.4
| 0.0 |
2020-May-08 Fri
| 13.41
| 13.53
| 13.24
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2020-May-07 Thu
| 13.28
| 13.28
| ###
| 13.26
|
|
| 36.7
| 36.7
| 0.9 |
2020-May-06 Wed
| ###
| 13.41
| ###
| 13.28
| 335,742
| 2,251,150
| 73.1
| 73.1
| 0.9 |
2020-May-05 Tue
| ###
| 13.27
| 12.8
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2020-May-04 Mon
| ###
| ###
| 12.72
| 12.8
| 438,350
| ###
| 26.8
| 26.8
| 0.9 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2020-Apr-30 Thu
| ###
| 13.72
| ###
| ###
| 770,672
| ###
| 79.9
| 79.9
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| 12.57
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2020-Apr-28 Tue
| 12.54
| ###
| ###
| 12.4
| 440,042
| 0
| 33.9
| 33.9
| 0.9 |
2020-Apr-27 Mon
| 12.29
| 12.58
| 12.27
| 12.43
|
|
| ###
| ###
| 0.9 |
2020-Apr-24 Fri
| ###
| ###
| ###
| 12.29
| 419,271
| 0
| ###
| ###
| 0.9 |
2020-Apr-23 Thu
| 12.24
| 12.58
| ###
| 12.26
|
|
| 72.9
| 72.9
| 0.9 |
2020-Apr-22 Wed
| ###
| ###
| 11.76
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| 12.5
| 12.7
| 12.21
| 12.28
| 669,821
| 8,342,620
| ###
| ###
| 0.9 |
2020-Apr-20 Mon
| ###
| ###
| 12.57
| 12.58
| 1,016,147
| 6,386,483
| 16.5
| 16.5
| 0.9 |
2020-Apr-17 Fri
| 13.2
| 13.51
| ###
| ###
| 794,886
| 5,369,454
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| 13.22
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2020-Apr-15 Wed
| 13.53
| ###
| ###
| 13.43
| 501,575
| 0
| ###
| ###
| ### |
2020-Apr-14 Tue
| ###
| 13.72
| 13.21
| 13.49
| 616,951
| 8,307,245
| 24.9
| 24.9
| ### |
2020-Apr-09 Thu
| 13.25
| 13.72
| ###
| 13.58
|
|
| 69.5
| 69.5
| ### |
2020-Apr-08 Wed
| ###
| 13.4
| ###
| 13.25
|
|
| ###
| ###
| ### |
2020-Apr-07 Tue
| 13.52
| ###
| 13.21
| ###
| 492,451
| ###
| 37.2
| 37.2
| 0.0 |
2020-Apr-06 Mon
| ###
| 13.54
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2020-Apr-03 Fri
| ###
| 13.73
| 12.81
| 12.83
| 658,773
| ###
| ###
| ###
| ### |
2020-Apr-02 Thu
| ###
| 13.79
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2020-Apr-01 Wed
| ###
| ###
| 12.775
| 13.45
|
|
| ###
| ###
| ### |
2020-Mar-31 Tue
| 14.4
| 14.52
| ###
| 13.21
| 545,320
| 3,959,023
| ###
| ###
| ### |
2020-Mar-30 Mon
| ###
| 13.85
| 12.82
| 13.85
|
|
| 77.6
| 77.6
| ### |
2020-Mar-27 Fri
| ###
| 15.25
| 13.48
| 13.48
| 720,350
| 10,347,827
| ###
| ###
| 1.0 |
2020-Mar-26 Thu
| ###
| 16.46
| 14.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| 15.71
| ###
| 14.2
| 15.24
| 210,623
| 1,495,423
| 30.8
| 30.8
| 1.1 |
2020-Mar-24 Tue
| 14.8
| ###
| 14.44
| ###
| 281,672
| 2,033,671
| 57.2
| 57.2
| 0.0 |
2020-Mar-23 Mon
| 14.58
| ###
| ###
| 14.84
|
|
| ###
| ###
| ### |
2020-Mar-20 Fri
| 16.49
| 16.71
| 14.88
| ###
| 487,678
| 7,702,874
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| ###
| ###
| 15.88
| 603,144
| 0
| 43.7
| 43.7
| 1.1 |
2020-Mar-18 Wed
| 14.84
| 15.55
| 14.52
| ###
| 508,151
| 7,640,050
| 88.2
| 88.2
| 0.0 |
2020-Mar-17 Tue
| 14.5
| ###
| 14.5
| 15.88
|
|
| ###
| ###
| 1.1 |
2020-Mar-16 Mon
| ###
| 15.83
| 14.53
| 14.53
| 372,172
| 5,649,570
| 28.0
| 28.0
| 1.0 |
2020-Mar-13 Fri
| ###
| 15.58
| ###
| 15.58
| 677,888
| 5,280,747
| ###
| ###
| 1.1 |
2020-Mar-12 Thu
| ###
| ###
| ###
| ###
| 630,979
| 0
| 66.6
| 66.6
| 0.0 |
2020-Mar-11 Wed
| 16.52
| 16.84
| 15.87
| 15.87
| 227,754
| ###
| 32.7
| 32.7
| ### |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
| 418,485
| 0
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| ###
| 16.54
| ###
| 15.83
| 948,780
| ###
| ###
| ###
| ### |
2020-Mar-06 Fri
| 17.5
| ###
| 16.53
| 16.53
|
|
| ###
| ###
| ### |
2020-Mar-05 Thu
| 17.45
| ###
| 17.45
| 17.78
|
|
| 84.3
| 84.3
| 1.3 |
2020-Mar-04 Wed
| 17.75
| 17.85
| ###
| 17.48
| 233,689
| 2,085,674
| 31.9
| 31.9
| 1.2 |
2020-Mar-03 Tue
| ###
| ###
| ###
| ###
| 343,541
| 0
| 86.9
| 86.9
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| ###
| 17.51
|
|
| 63.4
| 63.4
| ### |
2020-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| 18.41
| 18.5
| 17.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| 18.47
| 18.75
| 18.47
| ###
| 188,457
| 3,507,184
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| ###
| ###
| 137,772
| 0
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| 19.7
| ###
| ###
| 114,776
| 1,130,543
| 48.1
| 48.1
| 0.0 |
2020-Feb-21 Fri
| 19.88
| 19.88
| 19.53
| 19.72
|
|
| 29.5
| 29.5
| 1.4 |
2020-Feb-20 Thu
| ###
| 20.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| 19.7
| ###
| 19.58
| 19.88
| 115,183
| 1,127,641
| ###
| ###
| 1.4 |
2020-Feb-18 Tue
| 19.89
| ###
| 19.59
| 19.75
|
|
| 32.3
| 32.3
| ### |
2020-Feb-17 Mon
| ###
| ###
| 19.86
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| 19.89
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| 19.85
| ###
| 221,972
| 2,203,072
| 26.6
| 26.6
| 0.0 |
2020-Feb-11 Tue
| ###
| 20.28
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2020-Feb-10 Mon
| ###
| 20.23
| 19.87
| ###
| 86,578
| 1,735,888
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| 20.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| 20.2
| 20.24
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2020-Feb-05 Wed
| ###
| 20
| 19.82
| 20
| 78,344
| 1,559,829
| 71.4
| 71.4
| 1.4 |
2020-Feb-04 Tue
| 19.57
| 19.75
| 19.42
| 19.75
|
|
| 74.0
| 74.0
| ### |
2020-Feb-03 Mon
| 19.79
| 19.88
| 19.59
| ###
| 93,259
| ###
| 40.3
| 40.3
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| 19.82
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2020-Jan-30 Thu
| 20.21
| 20.21
| ###
| ###
| 89,948
| 908,924
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2020-Jan-28 Tue
| 20
| ###
| 19.77
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2020-Jan-24 Fri
| ###
| 20.75
| 20.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| 20.49
| 20.74
| ###
| 20.59
| 144,288
| ###
| 79.7
| 79.7
| ### |
2020-Jan-22 Wed
| ###
| 20.49
| ###
| 20.41
|
|
| 67.8
| 67.8
| 1.5 |
2020-Jan-21 Tue
| 20.29
| 20.29
| ###
| 20.25
| 105,677
| ###
| ###
| ###
| ### |
2020-Jan-20 Mon
| ###
| 20.22
| ###
| ###
| 125,425
| 1,268,046
| 80.6
| 80.6
| 0.0 |
2020-Jan-17 Fri
| 19.85
| ###
| 19.79
| ###
| 201,143
| ###
| 77.5
| 77.5
| 0.0 |
2020-Jan-16 Thu
| 19.45
| 19.81
| ###
| 19.79
|
|
| 83.3
| 83.3
| ### |
2020-Jan-15 Wed
| ###
| ###
| ###
| 19.29
|
|
| 75.4
| 75.4
| 1.4 |
2020-Jan-14 Tue
| ###
| ###
| 18.77
| ###
| 121,229
| ###
| 74.8
| 74.8
| 0.0 |
2020-Jan-13 Mon
| 18.75
| 18.84
| 18.56
| 18.83
|
|
| ###
| ###
| 1.3 |
2020-Jan-10 Fri
| 19.2
| 19.2
| 18.76
| 18.77
| 162,343
| 3,081,270
| ###
| ###
| ### |
2020-Jan-09 Thu
| ###
| ###
| ###
| 18.79
| 145,629
| 0
| ###
| ###
| 1.3 |
2020-Jan-08 Wed
| 18.82
| 18.82
| 18.51
| 18.58
| 199,621
| 3,725,925
| ###
| ###
| 1.3 |
2020-Jan-07 Tue
| ###
| ###
| 18.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| 18.56
| 18.775
| 18.52
| 18.77
| 125,044
| 2,331,757
| 81.4
| 81.4
| ### |
2020-Jan-03 Fri
| 18.78
| ###
| ###
| 18.89
| 139,924
| 0
| 73.9
| 73.9
| ### |
2020-Jan-02 Thu
| ###
| 18.71
| 18.51
| 18.51
|
|
| ###
| ###
| 1.3 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
| 136,489
| 0
| 78.9
| 78.9
| 0.0 |
2019-Dec-20 Fri
| 19.2
| ###
| ###
| ###
| 143,449
| 0
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| 19.2
|
|
| 28.1
| 28.1
| ### |
2019-Dec-16 Mon
| ###
| 19.23
| 18.82
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| 18.78
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| 18.88
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| 18.79
| 18.85
|
|
| 31.2
| 31.2
| ### |
2019-Dec-10 Tue
| 18.89
| ###
| 18.76
| 18.82
|
|
| 36.3
| 36.3
| 1.3 |
2019-Dec-09 Mon
| ###
| ###
| 18.78
| 18.78
| 109,849
| 1,031,482
| ###
| ###
| ### |
2019-Dec-06 Fri
| ###
| ###
| 18.73
| 18.83
| 177,023
| 1,657,820
| 31.0
| 31.0
| 1.3 |
2019-Dec-05 Thu
| 18.58
| ###
| 18.57
| 18.88
| 157,673
| ###
| 80.7
| 80.7
| 1.3 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| 18.78
| 18.57
| 18.7
| 255,859
| ###
| 81.3
| 81.3
| 1.3 |
2019-Dec-02 Mon
| ###
| ###
| 18.59
| 18.8
| 190,886
| 1,774,285
| 28.4
| 28.4
| 1.3 |
2019-Nov-29 Fri
| 18.57
| ###
| 18.47
| 18.85
| 192,059
| ###
| 82.4
| 82.4
| ### |
2019-Nov-28 Thu
| ###
| 18.72
| 18.27
| 18.56
|
|
| 80.4
| 80.4
| 1.3 |
2019-Nov-27 Wed
| ###
| 18.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| 18.59
| 18.59
| 18.29
| ###
| 180,487
| 3,328,180
| 23.1
| 23.1
| 0.0 |
2019-Nov-25 Mon
| 18.46
| 18.5
| 18.26
| 18.28
|
|
| 29.7
| 29.7
| 1.3 |
2019-Nov-22 Fri
| ###
| 18.345
| ###
| ###
| 124,378
| 1,140,857
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| 18.26
| ###
| ###
| 169,679
| ###
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| 18.45
| 18.57
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2019-Nov-19 Tue
| ###
| 18.59
| ###
| 18.51
| 140,221
| 1,303,354
| 75.7
| 75.7
| 1.3 |
2019-Nov-18 Mon
| ###
| 18.46
| 18.2
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2019-Nov-15 Fri
| 18.45
| 18.5
| ###
| 18.42
| 101,951
| 943,046
| ###
| ###
| 1.3 |
2019-Nov-14 Thu
| 18.46
| 18.47
| 18.21
| 18.29
| 144,680
| ###
| ###
| ###
| ### |
2019-Nov-13 Wed
| 18.28
| 18.58
| 18.28
| 18.46
| 188,489
| 3,473,852
| 84.2
| 84.2
| 1.3 |
2019-Nov-12 Tue
| 18.54
| 18.54
| 18.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| 18.52
| ###
| 18.425
| 18.51
| 143,273
| ###
| 35.3
| 35.3
| 1.3 |
2019-Nov-08 Fri
| 18.8
| ###
| 18.47
| 18.54
| 180,428
| 1,666,252
| ###
| ###
| 1.3 |
2019-Nov-07 Thu
| 18.51
| 18.88
| 18.43
| 18.8
|
|
| ###
| ###
| 1.3 |
2019-Nov-06 Wed
| ###
| 18.59
| 17.88
| 18.57
| 359,448
| ###
| ###
| ###
| ### |
2019-Nov-05 Tue
| ###
| 18.58
| ###
| 18.41
|
|
| ###
| ###
| ### |
2019-Nov-04 Mon
| 18.21
| 18.43
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| ###
| ###
| 77,440
| 0
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| ###
| ###
| 116,221
| 0
| 35.6
| 35.6
| 0.0 |
2019-Oct-30 Wed
| ###
| 18.23
| 17.7
| ###
| 190,788
| ###
| 41.0
| 41.0
| 0.0 |
2019-Oct-29 Tue
| 18.22
| ###
| ###
| ###
| 148,248
| 0
| ###
| ###
| 0.0 |
2019-Oct-28 Mon
| 18.47
| 18.47
| ###
| 18.24
|
|
| ###
| ###
| 1.3 |
2019-Oct-25 Fri
| 18.5
| 18.5
| ###
| 18.23
|
|
| ###
| ###
| 1.3 |
2019-Oct-24 Thu
| ###
| 18.5
| 18.23
| 18.26
| 166,544
| 3,058,580
| ###
| ###
| 1.3 |
2019-Oct-23 Wed
| 18.26
| ###
| ###
| 18.22
| 192,024
| 0
| 39.6
| 39.6
| ### |
2019-Oct-22 Tue
| 18.25
| 18.46
| 18.22
| 18.27
|
|
| 69.9
| 69.9
| ### |
2019-Oct-21 Mon
| ###
| 18.5
| ###
| 18.23
| 205,488
| ###
| 27.4
| 27.4
| 1.3 |
2019-Oct-18 Fri
| 18.44
| 18.5
| 18.23
| 18.42
|
|
| ###
| ###
| 1.3 |
2019-Oct-17 Thu
| 18.58
| ###
| 18.4
| ###
| 504,153
| ###
| 74.0
| 74.0
| 0.0 |
2019-Oct-16 Wed
| ###
| 18.88
| 18.23
| 18.79
|
|
| ###
| ###
| 1.3 |
2019-Oct-15 Tue
| ###
| ###
| 17.85
| ###
| 311,073
| 2,776,326
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| 17.59
| ###
| 17.58
| ###
| 221,947
| ###
| 86.3
| 86.3
| 0.0 |
2019-Oct-11 Fri
| 17.52
| ###
| 17.47
| ###
| 1,303,074
| 11,382,351
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| 17.52
| ###
| 17.41
| 17.49
| 163,580
| ###
| 36.9
| 36.9
| ### |
2019-Oct-09 Wed
| 17.45
| ###
| ###
| 17.47
|
|
| 70.8
| 70.8
| 1.2 |
2019-Oct-08 Tue
| 17.45
| ###
| ###
| 17.51
|
|
| 74.7
| 74.7
| ### |
2019-Oct-07 Mon
| 17.54
| 17.54
| ###
| 17.4
| 104,828
| 919,341
| ###
| ###
| 1.2 |
2019-Oct-04 Fri
| 17.5
| 17.59
| ###
| 17.44
|
|
| 27.5
| 27.5
| 1.2 |
2019-Oct-03 Thu
| 17.57
| ###
| 17.41
| 17.5
|
|
| 32.2
| 32.2
| 1.3 |
2019-Oct-02 Wed
| 17.8
| ###
| 17.76
| 17.83
| 165,380
| 1,468,574
| 78.6
| 78.6
| ### |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
| 223,143
| 0
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| 18.21
| ###
| ###
| 242,954
| ###
| 21.4
| 21.4
| 0.0 |
2019-Sep-27 Fri
| 17.87
| ###
| 17.775
| ###
| 197,381
| 1,754,223
| 71.4
| 71.4
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| 17.79
| 17.79
|
|
| ###
| ###
| ### |
2019-Sep-25 Wed
| ###
| ###
| 17.71
| 17.88
| 301,344
| ###
| 29.8
| 29.8
| 1.3 |
2019-Sep-24 Tue
| ###
| 18.4
| ###
| 18.21
|
|
| 30.5
| 30.5
| ### |
2019-Sep-23 Mon
| ###
| ###
| ###
| 18.28
| 465,125
| 0
| 80.8
| 80.8
| 1.3 |
2019-Sep-20 Fri
| ###
| 18.23
| ###
| ###
| 778,625
| ###
| 69.0
| 69.0
| 0.0 |
2019-Sep-19 Thu
| ###
| 17.82
| ###
| 17.54
| 1,061,476
| 9,457,751
| ###
| ###
| 1.3 |
2019-Sep-18 Wed
| ###
| ###
| 16.46
| 16.49
| 292,173
| 2,404,583
| ###
| ###
| 1.2 |
2019-Sep-17 Tue
| ###
| ###
| ###
| 16.79
|
|
| ###
| ###
| ### |
2019-Sep-16 Mon
| 16.79
| ###
| 16.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| 16.81
| 16.86
| 16.51
| 16.86
| 198,845
| 3,317,728
| 71.5
| 71.5
| 1.2 |
2019-Sep-12 Thu
| ###
| ###
| 16.57
| 16.81
|
|
| 80.5
| 80.5
| ### |
2019-Sep-11 Wed
| ###
| ###
| 16.42
| 16.59
|
|
| ###
| ###
| 1.2 |
2019-Sep-10 Tue
| ###
| 16.52
| ###
| 16.52
| 309,357
| 2,555,288
| ###
| ###
| ### |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| ###
| ###
| 100,272
| 0
| 76.4
| 76.4
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| 15.85
| ###
| 414,753
| ###
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| 15.8
| ###
| ###
| 15.87
|
|
| 68.8
| 68.8
| ### |
2019-Sep-03 Tue
| ###
| ###
| 15.82
| ###
| 461,971
| ###
| 31.2
| 31.2
| 0.0 |
2019-Sep-02 Mon
| ###
| 16.22
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| 16.2
| 15.82
| ###
| 224,475
| 3,593,844
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| 15.77
| ###
| 15.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| 15.51
| ###
| 15.51
| 15.89
|
|
| 83.2
| 83.2
| ### |
2019-Aug-27 Tue
| 15.52
| 15.73
| 15.41
| 15.59
|
|
| 69.4
| 69.4
| ### |
2019-Aug-26 Mon
| ###
| ###
| 15.46
| ###
| 279,741
| ###
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| 16.28
|
|
| 83.7
| 83.7
| 1.2 |
2019-Aug-22 Thu
| ###
| ###
| 15.86
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| 15.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| 15.89
| ###
| 15.8
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| 15.74
| 15.83
|
|
| ###
| ###
| ### |
2019-Aug-16 Fri
| 15.74
| ###
| 15.51
| ###
| 256,974
| ###
| 84.6
| 84.6
| 0.0 |
2019-Aug-15 Thu
| 15.83
| ###
| 15.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| 15.88
| ###
| 99,859
| 792,880
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| 15.8
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2019-Aug-12 Mon
| 15.84
| ###
| ###
| ###
| 132,058
| 0
| 74.1
| 74.1
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| 15.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| 15.87
| ###
| 15.74
| ###
| 179,822
| ###
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| 15.83
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 16.56
| 16.56
| ###
| ###
| 244,986
| 2,028,484
| 14.4
| 14.4
| 0.0 |
2019-Aug-05 Mon
| ###
| 17.045
| 16.78
| 16.79
|
|
| 43.3
| 43.3
| ### |
2019-Aug-02 Fri
| ###
| 17.25
| 16.84
| ###
| 152,283
| ###
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| 16.88
| 16.59
| 16.84
| 170,258
| ###
| ###
| ###
| 1.2 |
|