End of day Prices (full format), 300 Days for (BTT) BT INVESTMENT MANAGEMENT LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.548 |
2018-May-03 Thu
| 9.54
| 9.74
| 9.48
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-02 Wed
| 9.47
| ###
| ###
| 9.48
|
|
| 67.2
| 67.2
| 0.7 |
2018-May-01 Tue
| 9.21
| 9.47
| 9.2
| 9.44
| 1,636,854
| ###
| ###
| ###
| 0.7 |
2018-Apr-30 Mon
| 9.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| 9.23
| 9.28
| 581,320
| ###
| 29.2
| 29.2
| 0.7 |
2018-Apr-26 Thu
| 9.25
| ###
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2018-Apr-24 Tue
| ###
| ###
| ###
| ###
| 563,971
| 0
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| 9.25
| 9.28
| ###
| ###
| 605,826
| ###
| 29.1
| 29.1
| 0.0 |
2018-Apr-20 Fri
| ###
| 9.26
| ###
| 9.23
| 706,579
| ###
| 77.3
| 77.3
| ### |
2018-Apr-19 Thu
| ###
| 9.24
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2018-Apr-18 Wed
| 9.23
| ###
| ###
| 9.2
|
|
| 31.5
| 31.5
| 0.7 |
2018-Apr-17 Tue
| ###
| ###
| 9.175
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2018-Apr-16 Mon
| 9.42
| 9.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| ###
| 9.52
| ###
| 9.45
| 674,447
| ###
| ###
| ###
| 0.7 |
2018-Apr-12 Thu
| 9.54
| ###
| ###
| 9.41
| 1,308,649
| 0
| 21.9
| 21.9
| 0.7 |
2018-Apr-11 Wed
| 9.58
| 9.59
| 9.41
| 9.56
| 918,650
| 8,727,175
| ###
| ###
| 0.7 |
2018-Apr-10 Tue
| 9.59
| ###
| 9.43
| 9.58
|
|
| 30.3
| 30.3
| 0.7 |
2018-Apr-09 Mon
| ###
| ###
| 9.49
| ###
| 656,159
| 3,113,474
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| 9.7
| ###
| 9.54
| 9.58
| 1,108,445
| 5,287,282
| ###
| ###
| 0.7 |
2018-Apr-05 Thu
| 9.73
| ###
| ###
| 9.75
|
|
| 67.9
| 67.9
| ### |
2018-Apr-04 Wed
| 9.75
| 9.76
| 9.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| ###
| ###
| 9.72
| 9.73
| 893,726
| ###
| ###
| ###
| ### |
2018-Mar-29 Thu
| ###
| 10.2
| ###
| ###
| 759,840
| 3,875,183
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| ###
| ###
| ###
| ###
| 649,884
| 0
| 75.6
| 75.6
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
| 792,880
| 0
| 73.9
| 73.9
| 0.0 |
2018-Mar-26 Mon
| 9.77
| ###
| ###
| ###
| 748,454
| 0
| ###
| ###
| 0.0 |
2018-Mar-23 Fri
| 10.27
| 10.28
| ###
| ###
| 797,584
| 4,099,581
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| 10.4
| ###
| ###
| 10.41
|
|
| 69.5
| 69.5
| ### |
2018-Mar-21 Wed
| 10.5
| 10.58
| 10.42
| 10.45
|
|
| 29.1
| 29.1
| ### |
2018-Mar-20 Tue
| ###
| 10.52
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
2018-Mar-19 Mon
| 10.56
| 10.57
| ###
| 10.43
| 405,528
| ###
| 28.7
| 28.7
| 0.7 |
2018-Mar-16 Fri
| 10.55
| 10.75
| 10.43
| 10.46
|
|
| 23.9
| 23.9
| 0.7 |
2018-Mar-15 Thu
| 10.81
| 10.85
| 10.54
| 10.56
|
|
| 16.1
| 16.1
| 0.8 |
2018-Mar-14 Wed
| 10.73
| 10.845
| ###
| 10.81
|
|
| ###
| ###
| 0.8 |
2018-Mar-13 Tue
| 10.81
| 10.83
| ###
| 10.78
| 979,745
| ###
| ###
| ###
| 0.8 |
2018-Mar-12 Mon
| ###
| ###
| 10.74
| 10.84
| 367,243
| ###
| ###
| ###
| 0.8 |
2018-Mar-09 Fri
| 10.83
| ###
| 10.77
| 10.89
|
|
| 71.0
| 71.0
| 0.8 |
2018-Mar-08 Thu
| ###
| 10.81
| 10.49
| 10.76
| 605,155
| ###
| 79.3
| 79.3
| 0.8 |
2018-Mar-07 Wed
| ###
| ###
| 10.55
| ###
| 705,420
| ###
| 40.4
| 40.4
| 0.0 |
2018-Mar-06 Tue
| 10.5
| ###
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| 10.56
| 10.56
| ###
| ###
| 425,557
| 2,246,940
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| 10.5
| ###
| 10.45
| 10.53
| 553,784
| 2,893,521
| ###
| ###
| 0.8 |
2018-Mar-01 Thu
| 10.55
| 10.71
| 10.5
| 10.7
| 590,322
| ###
| 85.0
| 85.0
| 0.8 |
2018-Feb-28 Wed
| 10.58
| ###
| 10.55
| 10.59
| 1,593,928
| 8,407,970
| 70.9
| 70.9
| ### |
2018-Feb-27 Tue
| ###
| ###
| 10.53
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| 10.52
| 10.59
|
|
| 34.2
| 34.2
| ### |
2018-Feb-23 Fri
| ###
| ###
| 10.49
| 10.58
| 571,740
| 2,998,776
| ###
| ###
| 0.8 |
2018-Feb-22 Thu
| 10.54
| ###
| 10.445
| 10.53
|
|
| 36.7
| 36.7
| 0.8 |
2018-Feb-21 Wed
| ###
| 10.7
| ###
| 10.57
|
|
| ###
| ###
| 0.8 |
2018-Feb-20 Tue
| ###
| 10.47
| ###
| 10.43
| 412,125
| 2,157,474
| 81.4
| 81.4
| 0.7 |
2018-Feb-19 Mon
| ###
| 10.41
| 10.28
| 10.4
|
|
| ###
| ###
| 0.7 |
2018-Feb-16 Fri
| 10.55
| 10.57
| ###
| ###
| 565,678
| ###
| 16.0
| 16.0
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| 10.54
| 678,325
| 0
| ###
| ###
| 0.8 |
2018-Feb-14 Wed
| ###
| ###
| 10.24
| 10.27
|
|
| 34.2
| 34.2
| ### |
2018-Feb-13 Tue
| ###
| 10.41
| 10.22
| ###
| 888,751
| ###
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| 10.43
| 10.43
| 10.21
| 10.27
|
|
| 27.5
| 27.5
| ### |
2018-Feb-09 Fri
| 10.55
| 10.57
| ###
| 10.42
|
|
| 18.6
| 18.6
| 0.7 |
2018-Feb-08 Thu
| ###
| 10.83
| 10.56
| 10.83
| 704,057
| 7,529,889
| 83.8
| 83.8
| ### |
2018-Feb-07 Wed
| ###
| ###
| ###
| 10.71
| 1,194,175
| 0
| 10.4
| 10.4
| ### |
2018-Feb-06 Tue
| 10.76
| ###
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| ###
| 11.2
|
|
| 88.1
| 88.1
| 0.8 |
2018-Feb-02 Fri
| ###
| ###
| ###
| 11.27
|
|
| 84.8
| 84.8
| ### |
2018-Feb-01 Thu
| ###
| 11.25
| ###
| 11.24
|
|
| 83.0
| 83.0
| 0.8 |
2018-Jan-31 Wed
| 10.85
| ###
| 10.76
| ###
| 784,154
| 4,218,748
| 81.4
| 81.4
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
| 611,552
| 0
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| 11.2
| 11.24
| ###
| ###
| 539,354
| ###
| 28.7
| 28.7
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| 11.24
| 11.25
|
|
| 27.2
| 27.2
| ### |
2018-Jan-23 Tue
| 11.28
| 11.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| 11.27
| ###
| 11.2
| 11.2
|
|
| ###
| ###
| 0.8 |
2018-Jan-19 Fri
| 11.4
| 11.4
| ###
| 11.25
| 560,588
| 3,195,351
| ###
| ###
| ### |
2018-Jan-18 Thu
| 11.47
| 11.56
| ###
| 11.41
|
|
| 33.2
| 33.2
| ### |
2018-Jan-17 Wed
| ###
| ###
| ###
| 11.43
| 1,141,056
| 0
| ###
| ###
| ### |
2018-Jan-16 Tue
| ###
| ###
| ###
| 11.57
| 1,673,484
| 0
| ###
| ###
| ### |
2018-Jan-15 Mon
| ###
| ###
| ###
| 11.21
| 410,987
| 0
| 70.5
| 70.5
| ### |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2018-Jan-11 Thu
| ###
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-03 Wed
| 11.28
| ###
| 11.25
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2018-Jan-02 Tue
| 11.22
| ###
| 11.22
| 11.29
| 530,423
| 2,975,673
| 72.6
| 72.6
| ### |
2017-Dec-29 Fri
| ###
| ###
| 11.29
| 11.29
|
|
| 23.7
| 23.7
| ### |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
| 327,820
| 0
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| 11.42
| 11.42
| ###
| ###
| 366,024
| ###
| 24.5
| 24.5
| 0.0 |
2017-Dec-22 Fri
| 11.49
| 11.52
| 11.41
| 11.45
| 848,558
| ###
| ###
| ###
| 0.8 |
2017-Dec-21 Thu
| 11.41
| 11.48
| 11.28
| 11.47
|
|
| ###
| ###
| ### |
2017-Dec-20 Wed
| ###
| ###
| ###
| ###
| 1,343,482
| 0
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| ###
| 11.21
|
|
| 74.1
| 74.1
| ### |
2017-Dec-18 Mon
| 10.88
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| ###
| 10.79
|
|
| ###
| ###
| ### |
2017-Dec-08 Fri
| ###
| 10.76
| 10.56
| 10.72
|
|
| 68.7
| 68.7
| 0.8 |
2017-Dec-07 Thu
| 10.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
| 1,635,425
| 0
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
| 1,008,246
| 0
| 40.5
| 40.5
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
| 673,886
| 0
| 36.5
| 36.5
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| 10.89
| ###
| 836,376
| ###
| 29.4
| 29.4
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
| 1,398,655
| 0
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| 10.86
| ###
| 10.82
| 10.89
| 1,574,689
| ###
| 69.4
| 69.4
| 0.8 |
2017-Nov-27 Mon
| 10.43
| 10.88
| 10.43
| 10.85
|
|
| ###
| ###
| 0.8 |
2017-Nov-24 Fri
| 10.49
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2017-Nov-23 Thu
| ###
| 10.71
| 10.43
| 10.45
| 1,149,049
| 12,145,447
| ###
| ###
| ### |
2017-Nov-22 Wed
| 10.7
| 10.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| 10.77
| 10.77
| ###
| ###
| 528,171
| ###
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| 10.8
| 10.87
| ###
| 10.7
| 598,952
| ###
| 27.5
| 27.5
| 0.8 |
2017-Nov-17 Fri
| 10.84
| 10.87
| 10.8
| 10.86
|
|
| 70.2
| 70.2
| 0.8 |
2017-Nov-16 Thu
| ###
| 10.83
| 10.51
| ###
| 1,385,853
| 14,787,051
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| 10.75
| 10.85
| ###
| ###
| 866,951
| ###
| 32.3
| 32.3
| 0.0 |
2017-Nov-14 Tue
| 10.81
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2017-Nov-13 Mon
| 10.43
| 10.85
| 10.43
| 10.81
| 1,113,951
| ###
| ###
| ###
| 0.8 |
2017-Nov-10 Fri
| ###
| ###
| 10.43
| 10.43
| 1,272,178
| ###
| ###
| ###
| 0.7 |
2017-Nov-09 Thu
| 10.52
| 10.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
| 2,323,720
| 0
| ###
| ###
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
| 647,772
| 0
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| 10.88
| ###
| 10.81
| 10.85
|
|
| 34.2
| 34.2
| 0.8 |
2017-Nov-03 Fri
| 10.82
| ###
| 10.8
| 10.85
| 457,074
| ###
| ###
| ###
| 0.8 |
2017-Nov-02 Thu
| ###
| ###
| 10.75
| 10.77
| 845,572
| 4,544,949
| ###
| ###
| ### |
2017-Nov-01 Wed
| 10.8
| ###
| 10.8
| ###
| 943,243
| ###
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| ###
| 10.78
| 1,616,445
| 0
| 24.3
| 24.3
| 0.8 |
2017-Oct-30 Mon
| 11.22
| 11.23
| 10.89
| ###
| 1,107,973
| 12,254,181
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| 11.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| 11.2
| 11.2
|
|
| 25.5
| 25.5
| 0.8 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
| 734,343
| 0
| 83.8
| 83.8
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
| 920,452
| 0
| 72.3
| 72.3
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2017-Oct-20 Fri
| ###
| 11.22
| ###
| ###
| 859,084
| ###
| 25.8
| 25.8
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2017-Oct-18 Wed
| 11.5
| ###
| 11.21
| 11.25
| 1,190,081
| ###
| ###
| ###
| ### |
2017-Oct-17 Tue
| 11.5
| 11.58
| 11.43
| 11.48
|
|
| ###
| ###
| 0.8 |
2017-Oct-16 Mon
| 11.58
| 11.7
| 11.44
| 11.5
|
|
| 28.0
| 28.0
| ### |
2017-Oct-13 Fri
| 11.53
| ###
| 11.42
| 11.47
|
|
| 24.9
| 24.9
| ### |
2017-Oct-12 Thu
| 11.49
| ###
| 11.42
| 11.54
| 1,069,671
| 6,107,821
| ###
| ###
| 0.8 |
2017-Oct-11 Wed
| ###
| 11.48
| ###
| 11.41
|
|
| 74.4
| 74.4
| ### |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
| 729,573
| 0
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| 11.28
| ###
| 11.22
| 644,278
| 3,633,727
| 81.2
| 81.2
| ### |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2017-Oct-05 Thu
| ###
| 11.2
| ###
| ###
| 581,181
| ###
| 65.9
| 65.9
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
| 706,584
| 0
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| 11.23
| ###
| ###
| 11.26
| 659,178
| 0
| ###
| ###
| 0.8 |
2017-Oct-02 Mon
| ###
| 11.29
| ###
| 11.27
| 446,981
| ###
| ###
| ###
| ### |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| 11.025
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
| 542,144
| 0
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| 11.24
| 11.24
| ###
| ###
| 727,580
| ###
| 19.1
| 19.1
| 0.0 |
2017-Sep-25 Mon
| 11.2
| ###
| ###
| 11.2
|
|
| 73.5
| 73.5
| 0.8 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
| 1,029,126
| 0
| 77.0
| 77.0
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| 10.88
| 10.88
|
|
| 16.0
| 16.0
| 0.8 |
2017-Sep-20 Wed
| ###
| ###
| 10.89
| ###
| 791,686
| ###
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| 10.8
| ###
| 10.8
| ###
| 1,312,089
| 7,085,280
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| 10.52
| 10.79
| 10.45
| 10.74
| 1,114,429
| ###
| 86.7
| 86.7
| 0.8 |
2017-Sep-15 Fri
| 10.5
| 10.59
| 10.42
| 10.42
|
|
| 28.0
| 28.0
| 0.7 |
2017-Sep-14 Thu
| 10.48
| 10.55
| 10.43
| 10.51
| 671,380
| 7,042,776
| 74.0
| 74.0
| ### |
2017-Sep-13 Wed
| 10.47
| 10.48
| 10.325
| 10.45
|
|
| ###
| ###
| ### |
2017-Sep-12 Tue
| 10.43
| 10.47
| 10.26
| ###
| 979,178
| 10,149,179
| 24.6
| 24.6
| 0.0 |
2017-Sep-11 Mon
| 10.22
| 10.4
| 10.21
| ###
| 443,572
| ###
| 78.5
| 78.5
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| ###
| 10.46
| ###
| 10.23
| 1,023,227
| 5,351,477
| 24.2
| 24.2
| ### |
2017-Sep-06 Wed
| 10.48
| 10.5
| 10.24
| 10.27
|
|
| 15.5
| 15.5
| ### |
2017-Sep-05 Tue
| ###
| ###
| 10.41
| 10.54
| 529,575
| ###
| 32.8
| 32.8
| 0.8 |
2017-Sep-04 Mon
| 10.5
| ###
| ###
| 10.55
|
|
| 79.0
| 79.0
| ### |
2017-Sep-01 Fri
| ###
| 10.71
| 10.51
| 10.53
|
|
| ###
| ###
| 0.8 |
2017-Aug-31 Thu
| 10.73
| 10.77
| 10.49
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2017-Aug-30 Wed
| 10.45
| 10.59
| ###
| 10.43
| 1,577,923
| ###
| 34.8
| 34.8
| 0.7 |
2017-Aug-29 Tue
| ###
| ###
| 10.47
| 10.53
| 823,726
| ###
| ###
| ###
| 0.8 |
2017-Aug-28 Mon
| 10.74
| 10.79
| 10.625
| 10.71
|
|
| 36.4
| 36.4
| ### |
2017-Aug-25 Fri
| 10.79
| 10.88
| 10.73
| 10.77
|
|
| ###
| ###
| ### |
2017-Aug-24 Thu
| ###
| 10.84
| ###
| 10.84
| 1,384,457
| 7,503,756
| ###
| ###
| 0.8 |
2017-Aug-23 Wed
| ###
| 10.745
| 10.57
| 10.73
| 926,983
| 9,879,321
| ###
| ###
| ### |
2017-Aug-22 Tue
| 10.4
| ###
| 10.4
| 10.55
|
|
| 80.6
| 80.6
| ### |
2017-Aug-21 Mon
| 10.43
| 10.475
| ###
| 10.45
|
|
| ###
| ###
| ### |
2017-Aug-18 Fri
| 10.58
| 10.58
| 10.44
| 10.45
|
|
| ###
| ###
| ### |
2017-Aug-17 Thu
| ###
| ###
| 10.645
| ###
| 828,648
| 4,410,478
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| 10.78
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2017-Aug-15 Tue
| 10.82
| ###
| 10.81
| 10.87
|
|
| 74.3
| 74.3
| ### |
2017-Aug-14 Mon
| 10.8
| ###
| 10.58
| 10.74
|
|
| ###
| ###
| 0.8 |
2017-Aug-11 Fri
| 10.82
| ###
| ###
| 10.72
|
|
| ###
| ###
| 0.8 |
2017-Aug-10 Thu
| ###
| 11.025
| 10.89
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2017-Aug-09 Wed
| ###
| ###
| ###
| ###
| 837,341
| 0
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| 10.72
| 10.88
| ###
| 10.87
|
|
| ###
| ###
| ### |
2017-Aug-07 Mon
| ###
| 10.83
| ###
| 10.74
|
|
| ###
| ###
| 0.8 |
2017-Aug-04 Fri
| ###
| 10.77
| ###
| ###
| 726,350
| ###
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| 10.7
| ###
| 10.59
| ###
| 498,429
| 2,639,181
| 22.0
| 22.0
| 0.0 |
2017-Aug-02 Wed
| 10.77
| 10.86
| 10.675
| 10.7
| 866,746
| 9,332,687
| 28.6
| 28.6
| 0.8 |
2017-Aug-01 Tue
| 10.7
| 10.77
| 10.58
| 10.77
|
|
| 74.5
| 74.5
| ### |
2017-Jul-31 Mon
| 10.5
| 10.8
| 10.45
| 10.76
| 1,123,654
| 11,938,823
| ###
| ###
| 0.8 |
2017-Jul-28 Fri
| 10.79
| 10.79
| 10.48
| 10.51
|
|
| 14.6
| 14.6
| ### |
2017-Jul-27 Thu
| ###
| ###
| 10.8
| 10.86
| 1,082,322
| ###
| 14.9
| 14.9
| 0.8 |
2017-Jul-26 Wed
| ###
| 11.26
| ###
| ###
| 614,826
| 3,461,470
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| 10.85
| ###
| 10.83
| ###
| 677,454
| ###
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| 10.75
| 10.85
|
|
| 28.0
| 28.0
| 0.8 |
2017-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| ###
| ###
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| ###
| 11.055
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-17 Mon
| ###
| 11.21
| ###
| ###
| 483,573
| 2,710,426
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| 11.26
| ###
| 11.125
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| ###
| 11.23
|
|
| 88.6
| 88.6
| 0.8 |
2017-Jul-12 Wed
| ###
| ###
| ###
| 10.73
| 1,756,686
| 0
| ###
| ###
| ### |
2017-Jul-11 Tue
| ###
| ###
| 10.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| 10.87
| 10.87
|
|
| ###
| ###
| ### |
2017-Jul-06 Thu
| ###
| 11.29
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2017-Jul-05 Wed
| 11.27
| ###
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2017-Jul-04 Tue
| ###
| 11.45
| 11.23
| 11.27
| 1,183,486
| ###
| ###
| ###
| ### |
2017-Jul-03 Mon
| 11.4
| 11.475
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2017-Jun-30 Fri
| 11.77
| 11.86
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
| 1,173,659
| 0
| 77.3
| 77.3
| 0.0 |
2017-Jun-28 Wed
| ###
| ###
| 11.87
| ###
| 1,105,775
| 6,562,774
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| 11.79
| ###
| 11.74
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2017-Jun-26 Mon
| 11.7
| ###
| 11.625
| 11.85
|
|
| ###
| ###
| ### |
2017-Jun-23 Fri
| 11.8
| 11.89
| 11.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| 11.72
| ###
| 11.71
| 11.81
| 1,460,347
| ###
| ###
| ###
| ### |
2017-Jun-21 Wed
| 11.7
| 11.78
| 11.555
| 11.74
| 2,043,450
| 23,841,952
| 77.2
| 77.2
| 0.8 |
2017-Jun-20 Tue
| 11.8
| ###
| 11.79
| 11.84
|
|
| 74.4
| 74.4
| 0.8 |
2017-Jun-19 Mon
| 11.86
| ###
| 11.78
| 11.81
|
|
| ###
| ###
| ### |
2017-Jun-16 Fri
| ###
| ###
| ###
| 11.85
| 6,325,248
| 0
| 80.7
| 80.7
| ### |
2017-Jun-15 Thu
| 11.88
| 11.885
| ###
| 11.74
|
|
| ###
| ###
| 0.8 |
2017-Jun-14 Wed
| 11.75
| ###
| 11.71
| 11.89
|
|
| ###
| ###
| ### |
2017-Jun-13 Tue
| 11.4
| 11.875
| ###
| 11.76
|
|
| ###
| ###
| 0.8 |
2017-Jun-09 Fri
| 11.27
| 11.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| 11.4
| 11.52
| 11.28
| 11.44
| 1,078,379
| 12,293,520
| 73.2
| 73.2
| 0.8 |
2017-Jun-07 Wed
| 11.44
| 11.54
| ###
| 11.47
| 2,193,355
| 12,655,658
| ###
| ###
| ### |
2017-Jun-06 Tue
| 11.47
| ###
| ###
| 11.5
| 2,515,855
| 0
| 81.2
| 81.2
| ### |
2017-Jun-05 Mon
| ###
| 11.54
| 11.26
| 11.5
|
|
| 85.1
| 85.1
| ### |
2017-Jun-02 Fri
| 11.2
| 11.47
| 11.2
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
| 4,620,029
| 0
| 30.7
| 30.7
| 0.0 |
2017-May-31 Wed
| ###
| 11.21
| ###
| ###
| 2,414,842
| 13,535,189
| 73.6
| 73.6
| 0.0 |
2017-May-30 Tue
| 11.24
| 11.25
| ###
| ###
| 3,142,658
| 17,677,451
| ###
| ###
| 0.0 |
2017-May-29 Mon
| 11.45
| 11.45
| 11.29
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2017-May-26 Fri
| ###
| 11.45
| 11.27
| 11.42
|
|
| ###
| ###
| 0.8 |
2017-May-25 Thu
| ###
| 11.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-24 Wed
| ###
| 12.24
| ###
| ###
| 613,643
| ###
| ###
| ###
| 0.0 |
2017-May-23 Tue
| ###
| ###
| ###
| ###
| 513,752
| 0
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| ###
| 11.87
| ###
| 757,357
| ###
| ###
| ###
| 0.0 |
2017-May-19 Fri
| 11.88
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| 11.78
| ###
| ###
| 11.85
|
|
| ###
| ###
| ### |
2017-May-17 Wed
| 12.57
| ###
| ###
| ###
| 1,385,055
| 0
| ###
| ###
| 0.0 |
2017-May-16 Tue
| 12.28
| 12.51
| 12.24
| 12.47
|
|
| ###
| ###
| ### |
2017-May-15 Mon
| 11.74
| ###
| 11.7
| ###
| 1,608,642
| 9,410,555
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| ###
| ###
| 11.75
| 2,126,672
| 0
| ###
| ###
| ### |
2017-May-11 Thu
| 12.8
| 12.8
| ###
| 12.23
|
|
| 7.0
| 7.0
| ### |
2017-May-10 Wed
| ###
| 13.26
| 12.86
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2017-May-09 Tue
| 12.7
| ###
| 12.51
| 12.78
| 1,106,175
| 6,919,124
| ###
| ###
| 0.9 |
2017-May-08 Mon
| ###
| 12.72
| ###
| ###
| 918,443
| ###
| 87.9
| 87.9
| 0.0 |
2017-May-05 Fri
| ###
| 12.355
| ###
| 12.2
| 481,344
| ###
| 79.5
| 79.5
| ### |
2017-May-04 Thu
| ###
| 12.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-03 Wed
| ###
| 12.57
| ###
| 12.2
|
|
| 29.9
| 29.9
| ### |
2017-May-02 Tue
| 12.28
| 12.4
| ###
| 12.4
| 761,844
| ###
| 80.7
| 80.7
| 0.9 |
2017-May-01 Mon
| 11.84
| 12.28
| 11.79
| 12.27
| 742,828
| ###
| ###
| ###
| ### |
2017-Apr-28 Fri
| 11.82
| ###
| 11.73
| ###
| 514,052
| ###
| 79.4
| 79.4
| 0.0 |
2017-Apr-27 Thu
| 11.82
| ###
| ###
| ###
| 715,423
| 0
| 78.6
| 78.6
| 0.0 |
2017-Apr-26 Wed
| 11.49
| 11.87
| 11.48
| 11.85
| 718,657
| 8,390,320
| 92.0
| 92.0
| ### |
2017-Apr-24 Mon
| 11.41
| 11.5
| ###
| 11.43
| 372,985
| ###
| ###
| ###
| ### |
2017-Apr-21 Fri
| 11.25
| 11.485
| 11.24
| 11.41
| 574,971
| ###
| ###
| ###
| ### |
2017-Apr-20 Thu
| 11.2
| 11.385
| ###
| ###
| 378,452
| ###
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| 11.4
| ###
| 11.25
|
|
| ###
| ###
| ### |
2017-Apr-18 Tue
| ###
| 11.4
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2017-Apr-13 Thu
| ###
| 11.22
| 10.89
| 11.2
|
|
| ###
| ###
| 0.8 |
2017-Apr-12 Wed
| 11.2
| 11.2
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| 10.8
| 11.23
| 10.8
| ###
| 978,173
| 10,774,575
| 92.4
| 92.4
| 0.0 |
2017-Apr-10 Mon
| ###
| 10.83
| ###
| 10.76
| 1,254,050
| 6,790,680
| ###
| ###
| 0.8 |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2017-Apr-05 Wed
| 10.25
| 10.46
| 10.2
| ###
| 866,950
| ###
| 76.1
| 76.1
| 0.0 |
2017-Apr-04 Tue
| ###
| 10.22
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
| 304,787
| 0
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| 9.8
| ###
| 9.75
| 9.89
|
|
| 74.9
| 74.9
| ### |
2017-Mar-28 Tue
| ###
| 9.77
| 9.58
| 9.77
| 433,859
| 4,197,585
| 84.1
| 84.1
| 0.7 |
2017-Mar-27 Mon
| ###
| ###
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| ###
| 9.76
| 9.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| 9.54
| ###
| 9.53
| ###
| 276,527
| 1,317,651
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| 9.75
| 9.8
| 9.46
| 9.52
| 630,581
| ###
| 17.9
| 17.9
| ### |
2017-Mar-21 Tue
| 9.75
| ###
| 9.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| 9.81
| 9.89
| 9.78
| 9.85
|
|
| ###
| ###
| ### |
2017-Mar-17 Fri
| 9.8
| ###
| 9.75
| 9.84
|
|
| 71.8
| 71.8
| 0.7 |
2017-Mar-16 Thu
| ###
| ###
| ###
| 9.8
| 896,947
| 0
| 15.8
| 15.8
| 0.7 |
2017-Mar-15 Wed
| 9.79
| ###
| 9.71
| 9.89
| 557,826
| 2,708,245
| 79.4
| 79.4
| ### |
2017-Mar-14 Tue
| ###
| ###
| 9.81
| 9.85
|
|
| ###
| ###
| ### |
2017-Mar-13 Mon
| ###
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| 9.87
| ###
| 9.85
| ###
| 609,956
| ###
| 78.8
| 78.8
| 0.0 |
2017-Mar-09 Thu
| 9.81
| 9.86
| 9.74
| 9.83
|
|
| ###
| ###
| 0.7 |
2017-Mar-08 Wed
| 9.83
| 9.85
| ###
| 9.81
|
|
| 34.3
| 34.3
| ### |
2017-Mar-07 Tue
| 9.86
| 9.87
| 9.75
| 9.79
|
|
| 29.2
| 29.2
| ### |
2017-Mar-06 Mon
| ###
| ###
| 9.86
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
| 364,129
| 0
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| 9.7
| ###
| 9.7
| ###
| 806,826
| ###
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| 9.7
| 9.7
| 9.53
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2017-Feb-28 Tue
| ###
| 9.75
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| 9.55
| ###
| 579,170
| ###
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| 9.7
| 9.75
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| ###
| 9.825
| ###
| 9.76
| 538,152
| 2,643,671
| 82.8
| 82.8
| 0.7 |
2017-Feb-22 Wed
| 9.81
| 9.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| 9.78
| 9.84
| ###
| 9.81
|
|
| ###
| ###
| ### |
2017-Feb-20 Mon
| 9.8
| 9.86
| ###
| 9.78
| 592,689
| 2,921,956
| 39.6
| 39.6
| 0.7 |
2017-Feb-17 Fri
| ###
| ###
| 9.77
| 9.8
|
|
| ###
| ###
| 0.7 |
2017-Feb-16 Thu
| ###
| ###
| 9.77
| 9.87
|
|
| ###
| ###
| ### |
2017-Feb-15 Wed
| ###
| ###
| 9.83
| 9.87
|
|
| 32.7
| 32.7
| ### |
2017-Feb-14 Tue
| 9.84
| ###
| 9.78
| 9.82
|
|
| 34.3
| 34.3
| ### |
2017-Feb-13 Mon
| 9.72
| 9.82
| ###
| 9.79
| 412,088
| 2,023,352
| 75.4
| 75.4
| ### |
2017-Feb-10 Fri
| 9.7
| 9.87
| ###
| 9.72
| 748,921
| 3,695,925
| 65.0
| 65.0
| 0.7 |
|