End of day Prices (full format), 450 Days for (CCL) COCA-COLA AMATIL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2021-May-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Apr-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Apr-21 Wed
| ###
| ###
| 13.29
| ###
| 18,395,421
| 122,237,572
| 68.4
| 68.4
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| 13.28
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2021-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| 13.28
| ###
| 13.28
| ###
| 1,480,089
| ###
| 67.6
| 67.6
| 0.0 |
2021-Apr-15 Thu
| 13.46
| 13.47
| 13.46
| 13.46
| 4,930,989
| ###
| 63.7
| 63.7
| ### |
2021-Apr-14 Wed
| 13.47
| 13.48
| 13.46
| 13.47
|
|
| ###
| ###
| 1.0 |
2021-Apr-13 Tue
| 13.46
| 13.48
| 13.45
| 13.47
| 2,143,276
| ###
| ###
| ###
| 1.0 |
2021-Apr-12 Mon
| 13.46
| 13.47
| 13.45
| 13.46
| 2,704,820
| 36,406,877
| ###
| ###
| ### |
2021-Apr-09 Fri
| 13.46
| 13.48
| 13.45
| 13.47
|
|
| 60.3
| 60.3
| 1.0 |
2021-Apr-08 Thu
| 13.46
| 13.47
| 13.45
| 13.47
| 4,456,426
| ###
| ###
| ###
| 1.0 |
2021-Apr-07 Wed
| 13.47
| 13.47
| 13.44
| 13.46
| 5,238,989
| ###
| ###
| ###
| ### |
2021-Apr-06 Tue
| 13.45
| 13.49
| 13.44
| 13.44
| 1,545,446
| ###
| ###
| ###
| ### |
2021-Apr-01 Thu
| 13.45
| 13.45
| 13.43
| 13.43
|
|
| 32.2
| 32.2
| ### |
2021-Mar-31 Wed
| 13.44
| 13.45
| 13.43
| 13.43
|
|
| 39.1
| 39.1
| ### |
2021-Mar-30 Tue
| 13.45
| 13.45
| 13.44
| 13.44
|
|
| ###
| ###
| ### |
2021-Mar-29 Mon
| 13.45
| 13.46
| 13.44
| 13.44
| 1,046,721
| ###
| 53.9
| 53.9
| ### |
2021-Mar-26 Fri
| 13.45
| 13.45
| 13.44
| 13.45
| 2,313,774
| ###
| 60.5
| 60.5
| ### |
2021-Mar-25 Thu
| 13.44
| 13.46
| 13.44
| 13.46
|
|
| ###
| ###
| ### |
2021-Mar-24 Wed
| 13.43
| 13.45
| 13.43
| 13.45
|
|
| 69.6
| 69.6
| ### |
2021-Mar-23 Tue
| 13.43
| 13.45
| 13.43
| 13.43
|
|
| 71.8
| 71.8
| ### |
2021-Mar-22 Mon
| 13.43
| 13.45
| 13.43
| 13.44
|
|
| 67.8
| 67.8
| ### |
2021-Mar-19 Fri
| 13.44
| 13.45
| 13.43
| 13.43
|
|
| ###
| ###
| ### |
2021-Mar-18 Thu
| 13.43
| 13.45
| 13.43
| 13.44
|
|
| ###
| ###
| ### |
2021-Mar-17 Wed
| 13.45
| 13.45
| 13.43
| 13.44
|
|
| 45.7
| 45.7
| ### |
2021-Mar-16 Tue
| 13.45
| 13.46
| 13.43
| 13.43
|
|
| 33.5
| 33.5
| ### |
2021-Mar-15 Mon
| 13.43
| 13.45
| 13.425
| 13.43
| 2,424,779
| ###
| 65.8
| 65.8
| ### |
2021-Mar-12 Fri
| 13.44
| 13.47
| 13.42
| 13.43
| 2,404,051
| ###
| ###
| ###
| ### |
2021-Mar-11 Thu
| 13.45
| 13.45
| 13.42
| 13.42
|
|
| 40.3
| 40.3
| 1.0 |
2021-Mar-10 Wed
| 13.44
| 13.45
| 13.42
| 13.42
|
|
| ###
| ###
| 1.0 |
2021-Mar-09 Tue
| 13.44
| 13.44
| 13.42
| 13.44
|
|
| 70.5
| 70.5
| ### |
2021-Mar-08 Mon
| 13.44
| 13.455
| 13.42
| 13.42
|
|
| ###
| ###
| 1.0 |
2021-Mar-05 Fri
| 13.41
| 13.43
| 13.41
| 13.42
|
|
| 74.1
| 74.1
| 1.0 |
2021-Mar-04 Thu
| 13.41
| 13.45
| 13.41
| 13.45
|
|
| 82.4
| 82.4
| ### |
2021-Mar-03 Wed
| 13.42
| 13.44
| 13.4
| 13.41
|
|
| ###
| ###
| 1.0 |
2021-Mar-02 Tue
| 13.4
| 13.41
| ###
| 13.4
|
|
| 78.3
| 78.3
| 1.0 |
2021-Mar-01 Mon
| ###
| 13.41
| ###
| 13.41
| 4,906,657
| ###
| 65.9
| 65.9
| 1.0 |
2021-Feb-26 Fri
| ###
| 13.42
| ###
| ###
| 6,089,723
| 40,862,041
| 71.9
| 71.9
| 0.0 |
2021-Feb-25 Thu
| ###
| 13.4
| ###
| ###
| 3,087,853
| ###
| 66.6
| 66.6
| 0.0 |
2021-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| ###
| ###
| 7,797,789
| 0
| 76.7
| 76.7
| 0.0 |
2021-Feb-18 Thu
| ###
| ###
| ###
| ###
| 13,160,649
| 0
| 72.2
| 72.2
| 0.0 |
2021-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-16 Tue
| ###
| ###
| ###
| ###
| 19,182,482
| 0
| 66.1
| 66.1
| 0.0 |
2021-Feb-15 Mon
| ###
| 13.41
| ###
| 13.41
|
|
| 63.3
| 63.3
| 1.0 |
2021-Feb-12 Fri
| ###
| ###
| 13.055
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2021-Feb-11 Thu
| ###
| 13.145
| ###
| ###
|
|
| 47.0
| 47.0
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| ###
| ###
| 1,338,942
| 0
| ###
| ###
| 0.0 |
2021-Feb-09 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2021-Feb-08 Mon
| ###
| ###
| ###
| ###
| 808,127
| 0
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| ###
| ###
| 2,914,177
| 0
| 37.9
| 37.9
| 0.0 |
2021-Feb-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| 13.24
| 13.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| ###
| ###
| ###
| 13.24
|
|
| 64.2
| 64.2
| 0.9 |
2021-Feb-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| ###
| ###
| 1,964,775
| 0
| 78.1
| 78.1
| 0.0 |
2021-Jan-27 Wed
| ###
| 13.25
| ###
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2021-Jan-25 Mon
| ###
| 13.2
| ###
| 13.2
| 1,816,182
| ###
| 77.5
| 77.5
| 0.9 |
2021-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| ###
| ###
| 12.89
| ###
| 1,800,750
| ###
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2021-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| ###
| ###
| 12.89
| ###
| 1,833,880
| 11,819,356
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| 12.87
| 12.87
| 1,244,357
| ###
| ###
| ###
| ### |
2021-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| ###
| ###
| ###
| ###
| 1,330,124
| 0
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
| 6,132,252
| 0
| 68.0
| 68.0
| 0.0 |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| 46.4
| 46.4
| 0.0 |
2021-Jan-05 Tue
| ###
| 12.955
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2021-Jan-04 Mon
| ###
| ###
| ###
| ###
| 1,434,857
| 0
| 56.9
| 56.9
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| ###
| ###
| 12.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| ###
| ###
| 12.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| 12.84
| 12.89
| 12.79
| 12.85
| 2,013,683
| 25,855,689
| ###
| ###
| 0.9 |
2020-Dec-21 Mon
| ###
| ###
| 12.86
| 12.87
| 2,120,343
| ###
| 43.0
| 43.0
| ### |
2020-Dec-18 Fri
| ###
| ###
| 12.86
| ###
| 5,724,956
| ###
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| ###
| ###
| 12.88
| ###
| 5,059,358
| ###
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| 12.81
| ###
| 12.81
| 12.85
| 6,271,085
| ###
| 72.4
| 72.4
| 0.9 |
2020-Dec-15 Tue
| 12.79
| 12.88
| 12.79
| 12.82
| 2,721,120
| 34,925,575
| ###
| ###
| 0.9 |
2020-Dec-14 Mon
| 12.76
| 12.82
| 12.76
| 12.79
| 2,677,886
| ###
| ###
| ###
| ### |
2020-Dec-11 Fri
| 12.75
| 12.8
| 12.71
| 12.76
| 1,942,689
| ###
| ###
| ###
| ### |
2020-Dec-10 Thu
| 12.77
| 12.81
| 12.75
| 12.76
| 8,585,781
| 109,726,281
| 50.4
| 50.4
| ### |
2020-Dec-09 Wed
| 12.76
| 12.79
| 12.7
| 12.76
|
|
| ###
| ###
| ### |
2020-Dec-08 Tue
| 12.75
| 12.8
| 12.75
| 12.76
|
|
| 68.1
| 68.1
| ### |
2020-Dec-07 Mon
| 12.76
| 12.82
| 12.74
| 12.76
| 5,075,720
| ###
| ###
| ###
| ### |
2020-Dec-04 Fri
| 12.73
| 12.79
| 12.71
| 12.75
|
|
| 66.0
| 66.0
| ### |
2020-Dec-03 Thu
| 12.75
| 12.8
| 12.74
| 12.76
|
|
| ###
| ###
| ### |
2020-Dec-02 Wed
| 12.74
| 12.74
| 12.7
| 12.73
|
|
| 41.5
| 41.5
| ### |
2020-Dec-01 Tue
| 12.7
| 12.72
| ###
| ###
| 2,845,152
| ###
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| 51.0
| 51.0
| 0.0 |
2020-Nov-27 Fri
| ###
| 12.7
| ###
| ###
| 2,700,583
| ###
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 3,608,121
| 0
| 39.9
| 39.9
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| 12.59
| ###
| 15,341,926
| 96,577,424
| 68.8
| 68.8
| 0.0 |
2020-Nov-24 Tue
| 12.59
| ###
| 12.57
| 12.59
|
|
| ###
| ###
| ### |
2020-Nov-23 Mon
| ###
| ###
| 12.57
| 12.57
|
|
| 38.2
| 38.2
| 0.9 |
2020-Nov-20 Fri
| ###
| ###
| 12.59
| 12.59
|
|
| 33.5
| 33.5
| ### |
2020-Nov-19 Thu
| ###
| ###
| 12.57
| ###
| 8,441,025
| 53,051,842
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
| 4,124,140
| 0
| 44.3
| 44.3
| 0.0 |
2020-Nov-17 Tue
| ###
| 12.72
| ###
| ###
| 5,322,680
| 33,852,244
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| 12.73
| ###
| 12.7
| 300,824
| 1,914,744
| ###
| ###
| 0.9 |
2020-Nov-13 Fri
| 12.71
| 12.71
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2020-Nov-12 Thu
| 12.72
| 12.74
| 12.7
| 12.7
| 7,310,546
| 92,990,145
| 44.4
| 44.4
| 0.9 |
2020-Nov-11 Wed
| 12.72
| 12.78
| ###
| 12.71
| 3,310,281
| ###
| ###
| ###
| 0.9 |
2020-Nov-10 Tue
| 12.71
| 12.8
| 12.71
| 12.71
|
|
| ###
| ###
| 0.9 |
2020-Nov-09 Mon
| ###
| 12.74
| ###
| ###
| 15,801,086
| ###
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| 12.58
| 12.58
| 9,514,277
| ###
| 31.6
| 31.6
| 0.9 |
2020-Nov-05 Thu
| ###
| ###
| 12.57
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2020-Nov-04 Wed
| 12.55
| 12.59
| 12.54
| 12.55
| 13,491,345
| 169,518,749
| 63.8
| 63.8
| ### |
2020-Nov-03 Tue
| 12.46
| 12.5
| 12.46
| 12.46
|
|
| ###
| ###
| 0.9 |
2020-Nov-02 Mon
| 12.45
| 12.49
| 12.42
| 12.45
|
|
| ###
| ###
| ### |
2020-Oct-30 Fri
| 12.42
| 12.5
| 12.41
| 12.43
|
|
| ###
| ###
| 0.9 |
2020-Oct-29 Thu
| 12.4
| 12.44
| 12.4
| 12.42
|
|
| ###
| ###
| 0.9 |
2020-Oct-28 Wed
| 12.45
| 12.49
| 12.43
| 12.43
| 9,146,757
| ###
| 34.8
| 34.8
| 0.9 |
2020-Oct-27 Tue
| 12.48
| 12.48
| ###
| 12.46
|
|
| ###
| ###
| 0.9 |
2020-Oct-26 Mon
| ###
| 12.5
| 12.25
| 12.5
| 35,471,849
| ###
| 86.0
| 86.0
| 0.9 |
2020-Oct-23 Fri
| 10.75
| 10.75
| 10.75
| 10.75
| 0
|
|
|
| 0.8 |
2020-Oct-22 Thu
| 10.4
| 10.78
| 10.28
| 10.75
| 2,866,021
| ###
| ###
| ###
| 0.8 |
2020-Oct-21 Wed
| ###
| 10.51
| 10.26
| 10.46
|
|
| ###
| ###
| 0.7 |
2020-Oct-20 Tue
| 10.23
| ###
| ###
| ###
| 1,801,055
| 0
| 37.9
| 37.9
| 0.0 |
2020-Oct-19 Mon
| 10.28
| ###
| 10.22
| 10.26
|
|
| 40.2
| 40.2
| 0.7 |
2020-Oct-16 Fri
| 10.21
| 10.41
| 10.2
| 10.26
| 2,329,851
| ###
| ###
| ###
| 0.7 |
2020-Oct-15 Thu
| 10.21
| 10.375
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2020-Oct-14 Wed
| 10.25
| 10.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| ###
| 10.44
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2020-Oct-12 Mon
| ###
| 10.28
| ###
| 10.23
| 1,835,589
| 9,434,927
| ###
| ###
| ### |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| 9.84
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| ###
| 9.86
| 1,583,082
| 0
| ###
| ###
| 0.7 |
2020-Oct-06 Tue
| ###
| 9.76
| 9.55
| 9.59
|
|
| ###
| ###
| 0.7 |
2020-Oct-05 Mon
| ###
| 9.73
| 9.54
| ###
| 1,027,857
| ###
| 57.2
| 57.2
| 0.0 |
2020-Oct-02 Fri
| 9.51
| ###
| 9.42
| 9.51
|
|
| ###
| ###
| ### |
2020-Oct-01 Thu
| 9.54
| 9.71
| 9.46
| 9.54
|
|
| 63.5
| 63.5
| ### |
2020-Sep-30 Wed
| 9.51
| ###
| 9.45
| 9.5
| 2,956,474
| ###
| 51.4
| 51.4
| 0.7 |
2020-Sep-29 Tue
| ###
| ###
| 9.54
| 9.59
|
|
| ###
| ###
| 0.7 |
2020-Sep-28 Mon
| ###
| 9.7
| 9.51
| 9.56
| 1,229,422
| ###
| ###
| ###
| 0.7 |
2020-Sep-25 Fri
| 9.55
| 9.685
| 9.475
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| 9.49
| ###
| 9.45
| 9.59
|
|
| ###
| ###
| 0.7 |
2020-Sep-23 Wed
| ###
| 9.58
| ###
| 9.58
|
|
| 82.8
| 82.8
| 0.7 |
2020-Sep-22 Tue
| ###
| 9.245
| ###
| 9.21
|
|
| 77.3
| 77.3
| 0.7 |
2020-Sep-21 Mon
| ###
| 9.24
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2020-Sep-18 Fri
| ###
| ###
| ###
| ###
| 5,589,855
| 0
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2020-Sep-16 Wed
| ###
| 9.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| ###
| 9.225
| ###
| ###
| 3,253,947
| ###
| 32.3
| 32.3
| 0.0 |
2020-Sep-14 Mon
| ###
| 9.28
| ###
| 9.24
|
|
| 76.7
| 76.7
| ### |
2020-Sep-11 Fri
| ###
| ###
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| 9.21
| ###
| ###
| ###
| 2,952,822
| 0
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| 8.86
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
| 1,654,485
| 0
| 70.3
| 70.3
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| ###
| ###
| 1,335,371
| 0
| 63.2
| 63.2
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| ###
| 9.25
| 1,548,021
| 0
| ###
| ###
| ### |
2020-Sep-02 Wed
| ###
| 9.21
| ###
| ###
| 1,712,670
| 7,886,845
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| ###
| 9
|
|
| 49.3
| 49.3
| 0.6 |
2020-Aug-31 Mon
| 9.2
| ###
| 9.055
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| ###
| 9.29
|
|
| ###
| ###
| ### |
2020-Aug-27 Thu
| 9.26
| 9.4
| ###
| 9.24
| 2,971,856
| 13,967,723
| 38.4
| 38.4
| ### |
2020-Aug-26 Wed
| ###
| ###
| 9.245
| 9.26
|
|
| 41.0
| 41.0
| ### |
2020-Aug-25 Tue
| 9.53
| 9.53
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2020-Aug-24 Mon
| 9.46
| 9.52
| 9.26
| 9.46
|
|
| 62.4
| 62.4
| 0.7 |
2020-Aug-21 Fri
| 9.5
| 9.81
| 9.43
| 9.54
| 3,828,870
| 36,833,729
| ###
| ###
| ### |
2020-Aug-20 Thu
| 8.75
| ###
| 8.71
| 9.28
|
|
| 93.1
| 93.1
| 0.7 |
2020-Aug-19 Wed
| 8.83
| ###
| 8.76
| 8.87
|
|
| 70.0
| 70.0
| ### |
2020-Aug-18 Tue
| ###
| ###
| 8.73
| 8.88
|
|
| ###
| ###
| 0.6 |
2020-Aug-17 Mon
| 8.79
| ###
| 8.77
| 8.89
| 2,579,274
| ###
| 72.6
| 72.6
| ### |
2020-Aug-14 Fri
| 8.79
| 8.85
| 8.72
| 8.81
| 1,457,524
| 12,804,348
| ###
| ###
| ### |
2020-Aug-13 Thu
| 8.86
| 8.89
| 8.7
| 8.79
| 1,488,749
| 13,093,547
| 33.1
| 33.1
| 0.6 |
2020-Aug-12 Wed
| 8.75
| 8.84
| ###
| 8.82
|
|
| ###
| ###
| ### |
2020-Aug-11 Tue
| 8.71
| 8.75
| ###
| 8.72
| 2,176,048
| ###
| 70.1
| 70.1
| 0.6 |
2020-Aug-10 Mon
| 8.52
| ###
| 8.44
| ###
| 2,930,877
| ###
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| 8.46
| 8.59
| 8.41
| 8.47
|
|
| 66.6
| 66.6
| ### |
2020-Aug-06 Thu
| 8.25
| ###
| 8.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| 8.29
| ###
| 8.26
| 8.29
|
|
| 64.2
| 64.2
| 0.6 |
2020-Aug-03 Mon
| ###
| 8.21
| ###
| ###
| 1,485,128
| 6,096,450
| 43.0
| 43.0
| 0.0 |
2020-Jul-31 Fri
| 8.4
| 8.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| 8.46
| 8.48
| ###
| 8.43
| 2,193,981
| 9,302,479
| 37.3
| 37.3
| 0.6 |
2020-Jul-29 Wed
| 8.51
| 8.53
| ###
| 8.4
| 3,080,585
| ###
| ###
| ###
| ### |
2020-Jul-28 Tue
| 8.59
| ###
| 8.51
| 8.58
|
|
| ###
| ###
| 0.6 |
2020-Jul-27 Mon
| 8.79
| 8.82
| 8.53
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2020-Jul-24 Fri
| 8.85
| ###
| 8.77
| 8.83
|
|
| ###
| ###
| ### |
2020-Jul-23 Thu
| 8.53
| ###
| 8.53
| ###
| 4,466,148
| 19,048,121
| 90.3
| 90.3
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| 8.51
| 8.51
|
|
| 32.2
| 32.2
| 0.6 |
2020-Jul-21 Tue
| 8.52
| ###
| ###
| ###
| 1,308,640
| 0
| 60.2
| 60.2
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| 8.52
| 8.54
| 604,088
| ###
| ###
| ###
| ### |
2020-Jul-17 Fri
| 8.7
| 8.75
| 8.56
| ###
| 1,036,424
| 8,970,249
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| ###
| 8.82
| 8.56
| 8.7
| 2,417,978
| 21,012,228
| ###
| ###
| ### |
2020-Jul-15 Wed
| ###
| 8.74
| 8.57
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2020-Jul-14 Tue
| 8.55
| ###
| 8.47
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2020-Jul-13 Mon
| ###
| 8.74
| 8.55
| ###
| 1,315,676
| ###
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| 8.5
| 8.55
| 8.42
| 8.52
| 1,295,240
| ###
| 75.2
| 75.2
| 0.6 |
2020-Jul-09 Thu
| 8.48
| ###
| 8.43
| 8.53
| 2,014,044
| ###
| ###
| ###
| ### |
2020-Jul-08 Wed
| 8.74
| 8.79
| 8.5
| 8.5
| 2,738,541
| 23,674,686
| 22.4
| 22.4
| 0.6 |
2020-Jul-07 Tue
| ###
| ###
| 8.76
| 8.76
|
|
| 27.4
| 27.4
| 0.6 |
2020-Jul-06 Mon
| 8.88
| ###
| 8.85
| ###
| 865,149
| 3,828,284
| 72.2
| 72.2
| 0.0 |
2020-Jul-03 Fri
| 8.85
| 8.945
| 8.84
| ###
| 1,155,444
| 10,274,785
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| 8.81
| 8.86
| 8.73
| 8.81
|
|
| ###
| ###
| ### |
2020-Jul-01 Wed
| ###
| ###
| ###
| 8.75
| 1,238,256
| 0
| 68.9
| 68.9
| 0.6 |
2020-Jun-30 Tue
| 8.7
| 8.74
| 8.59
| ###
| 3,386,120
| 29,340,729
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| 8.51
| ###
| 8.49
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| ###
| 8.77
| 8.48
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2020-Jun-25 Thu
| 8.81
| ###
| ###
| ###
| 1,932,686
| 0
| 30.2
| 30.2
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| 8.82
| ###
| 3,758,050
| ###
| 71.0
| 71.0
| 0.0 |
2020-Jun-23 Tue
| ###
| 9.21
| ###
| ###
| 2,590,971
| 11,931,421
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 9.2
| ###
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2020-Jun-19 Fri
| 9.29
| 9.51
| 9.21
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| ###
| 9.21
|
|
| ###
| ###
| 0.7 |
2020-Jun-17 Wed
| ###
| 9.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| ###
| ###
| ###
| ###
| 2,396,420
| 0
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| ###
| ###
| 8.84
| ###
|
|
| 53.8
| 53.8
| 0.0 |
2020-Jun-12 Fri
| ###
| 9.23
| 8.87
| ###
| 3,776,979
| 34,181,659
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| ###
| 9.44
| ###
| 9.27
|
|
| ###
| ###
| 0.7 |
2020-Jun-10 Wed
| ###
| 9.55
| 9.27
| 9.41
|
|
| ###
| ###
| 0.7 |
2020-Jun-09 Tue
| 8.86
| 9.41
| 8.86
| ###
| 4,629,586
| ###
| 91.6
| 91.6
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| ###
| 8.81
|
|
| 25.1
| 25.1
| ### |
2020-Jun-04 Thu
| ###
| ###
| 8.86
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2020-Jun-03 Wed
| 8.86
| ###
| 8.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| 8.7
| 8.88
| 8.7
| 8.84
| 1,941,223
| 17,063,350
| ###
| ###
| ### |
2020-Jun-01 Mon
| 8.71
| 8.85
| ###
| 8.7
| 2,750,222
| ###
| 32.7
| 32.7
| ### |
2020-May-29 Fri
| 8.84
| ###
| ###
| 8.76
| 7,787,121
| 0
| 35.4
| 35.4
| 0.6 |
2020-May-28 Thu
| 8.87
| ###
| 8.81
| 8.88
|
|
| ###
| ###
| 0.6 |
2020-May-27 Wed
| 8.73
| ###
| ###
| 8.8
|
|
| 70.6
| 70.6
| 0.6 |
2020-May-26 Tue
| 8.78
| ###
| ###
| 8.82
|
|
| ###
| ###
| ### |
2020-May-25 Mon
| ###
| ###
| ###
| ###
| 3,808,827
| 0
| 84.0
| 84.0
| 0.0 |
2020-May-22 Fri
| 8.55
| 8.59
| 8.44
| 8.52
| 2,588,488
| 22,040,975
| 41.0
| 41.0
| 0.6 |
2020-May-21 Thu
| ###
| ###
| 8.5
| ###
| 2,579,787
| ###
| ###
| ###
| 0.0 |
2020-May-20 Wed
| 8.47
| ###
| 8.42
| 8.58
|
|
| ###
| ###
| 0.6 |
2020-May-19 Tue
| 8.8
| 8.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-18 Mon
| 8.71
| 8.76
| ###
| 8.71
| 2,073,876
| 9,083,576
| ###
| ###
| 0.6 |
2020-May-15 Fri
| ###
| 8.77
| 8.5
| 8.59
| 1,337,725
| 11,551,255
| ###
| ###
| ### |
2020-May-14 Thu
| ###
| ###
| 8.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-13 Wed
| 8.7
| 8.74
| 8.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-12 Tue
| 8.71
| 8.78
| ###
| 8.74
| 2,523,887
| ###
| 80.8
| 80.8
| 0.6 |
2020-May-11 Mon
| ###
| 8.75
| 8.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-08 Fri
| 8.43
| ###
| 8.42
| ###
| 2,845,145
| ###
| 82.3
| 82.3
| 0.0 |
2020-May-07 Thu
| 8.45
| 8.47
| 8.355
| 8.41
|
|
| 33.8
| 33.8
| ### |
2020-May-06 Wed
| 8.24
| 8.54
| 8.23
| 8.48
| 2,768,270
| 23,211,943
| ###
| ###
| 0.6 |
2020-May-05 Tue
| 8.2
| ###
| ###
| ###
| 2,651,050
| 0
| 30.0
| 30.0
| 0.0 |
2020-May-04 Mon
| ###
| 8.24
| ###
| ###
| 2,710,822
| 11,168,586
| ###
| ###
| 0.0 |
2020-May-01 Fri
| 8.57
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2020-Apr-30 Thu
| ###
| 8.77
| ###
| ###
| 3,526,180
| ###
| 76.7
| 76.7
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| ###
| ###
| ###
| ###
| 2,705,778
| 0
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| 8.25
| 8.385
| 8.21
| ###
| 1,944,970
| 16,138,388
| 68.5
| 68.5
| 0.0 |
2020-Apr-24 Fri
| ###
| 8.26
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2020-Apr-23 Thu
| 8.53
| ###
| 8.21
| 8.24
|
|
| 17.2
| 17.2
| 0.6 |
2020-Apr-22 Wed
| ###
| 8.57
| ###
| 8.52
| 4,046,725
| ###
| ###
| ###
| 0.6 |
2020-Apr-21 Tue
| 8.5
| 8.56
| 8.27
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2020-Apr-20 Mon
| ###
| 8.71
| ###
| 8.5
| 5,248,321
| ###
| 38.8
| 38.8
| 0.6 |
2020-Apr-17 Fri
| ###
| 9.27
| 8.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| 9.2
| 9.44
| ###
| ###
| 3,766,057
| 17,775,789
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| ###
| 9.42
|
|
| 74.7
| 74.7
| 0.7 |
2020-Apr-14 Tue
| ###
| 9.59
| ###
| 9.55
| 2,888,285
| 13,849,326
| 69.8
| 69.8
| 0.7 |
2020-Apr-09 Thu
| ###
| 9.46
| 9.2
| 9.41
| 1,499,542
| 13,990,726
| ###
| ###
| 0.7 |
2020-Apr-08 Wed
| ###
| 9.475
| 9.23
| 9.23
|
|
| 29.9
| 29.9
| ### |
2020-Apr-07 Tue
| ###
| ###
| ###
| 9.46
| 2,728,250
| 0
| ###
| ###
| 0.7 |
2020-Apr-06 Mon
| 9.24
| 9.85
| 9.2
| 9.55
|
|
| ###
| ###
| 0.7 |
2020-Apr-03 Fri
| ###
| 9.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| ###
| 9.085
| 8.74
| 8.89
| 2,721,556
| ###
| ###
| ###
| ### |
2020-Apr-01 Wed
| 9.85
| 9.89
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2020-Mar-31 Tue
| ###
| 9.21
| ###
| 8.84
| 6,000,178
| ###
| 20.8
| 20.8
| ### |
2020-Mar-30 Mon
| 8
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2020-Mar-27 Fri
| 8.75
| 8.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 8.59
| 8.86
| ###
| 8.45
|
|
| 21.3
| 21.3
| ### |
2020-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| 8.22
| ###
| ###
| 3,518,488
| 14,460,985
| 52.4
| 52.4
| 0.0 |
2020-Mar-23 Mon
| ###
| 8.43
| 7.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| 9.27
| ###
| 8.54
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 9.25
| 9.25
| 8.58
| ###
| 4,961,589
| ###
| 49.4
| 49.4
| 0.0 |
2020-Mar-18 Wed
| 9.87
| ###
| 8.52
| 8.86
|
|
| 13.0
| 13.0
| 0.6 |
2020-Mar-17 Tue
| 9.5
| ###
| 9.42
| ###
| 5,802,142
| 27,328,088
| 71.1
| 71.1
| 0.0 |
2020-Mar-16 Mon
| 9.84
| 10.43
| 9.82
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2020-Mar-13 Fri
| ###
| 10.5
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
2020-Mar-12 Thu
| ###
| 11.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| ###
| 11.27
| 10.82
| ###
| 3,602,158
| ###
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| 10.45
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| ###
| 11.29
| 10.88
| 10.88
| 2,054,273
| ###
| 63.2
| 63.2
| 0.8 |
2020-Mar-06 Fri
| 11.51
| 11.71
| 11.45
| 11.45
|
|
| 51.5
| 51.5
| 0.8 |
2020-Mar-05 Thu
| 11.81
| 11.88
| 11.52
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2020-Mar-04 Wed
| 11.4
| ###
| ###
| 11.56
| 2,291,989
| 0
| ###
| ###
| 0.8 |
2020-Mar-03 Tue
| ###
| 11.73
| 11.51
| 11.55
| 2,000,155
| ###
| 36.4
| 36.4
| 0.8 |
2020-Mar-02 Mon
| ###
| 11.47
| 11.21
| 11.44
| 2,546,372
| 28,875,858
| 61.2
| 61.2
| 0.8 |
2020-Feb-28 Fri
| 11.52
| ###
| ###
| 11.49
|
|
| ###
| ###
| ### |
2020-Feb-27 Thu
| 11.52
| 11.89
| 11.5
| 11.81
|
|
| ###
| ###
| ### |
2020-Feb-26 Wed
| ###
| 11.84
| ###
| 11.7
|
|
| 80.2
| 80.2
| 0.8 |
2020-Feb-25 Tue
| 11.87
| ###
| 10.75
| 11.87
| 3,199,389
| ###
| ###
| ###
| 0.8 |
2020-Feb-24 Mon
| 12.83
| 12.89
| 12.71
| 12.75
|
|
| ###
| ###
| ### |
2020-Feb-21 Fri
| ###
| ###
| 12.84
| 12.88
|
|
| ###
| ###
| ### |
2020-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2020-Feb-18 Tue
| 11.87
| ###
| 11.8
| ###
| 1,852,325
| ###
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| 11.86
| 11.89
| 11.75
| 11.86
|
|
| ###
| ###
| 0.8 |
2020-Feb-14 Fri
| 11.84
| ###
| 11.76
| ###
| 1,343,853
| 7,901,855
| 75.3
| 75.3
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| 11.79
| 11.85
|
|
| ###
| ###
| ### |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
| 1,542,185
| 0
| 27.6
| 27.6
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| 11.87
| 11.89
|
|
| 31.3
| 31.3
| ### |
2020-Feb-07 Fri
| ###
| 12.155
| ###
| ###
| 1,521,445
| 9,246,581
| 42.2
| 42.2
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| 11.82
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
| 1,505,757
| 0
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| 11.76
| ###
| 11.76
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
| 1,513,622
| 0
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
| 1,183,620
| 0
| 42.4
| 42.4
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
| 1,620,022
| 0
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| 11.88
| ###
| 11.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| 11.86
| 11.87
|
|
| ###
| ###
| 0.8 |
2020-Jan-22 Wed
| 11.78
| ###
| 11.75
| ###
| 2,674,573
| ###
| 80.9
| 80.9
| 0.0 |
2020-Jan-21 Tue
| ###
| 11.76
| ###
| 11.72
|
|
| ###
| ###
| 0.8 |
2020-Jan-20 Mon
| 11.84
| 11.85
| ###
| 11.72
|
|
| 28.4
| 28.4
| 0.8 |
2020-Jan-17 Fri
| 11.75
| 11.845
| 11.71
| 11.79
| 1,419,026
| 16,712,578
| ###
| ###
| 0.8 |
2020-Jan-16 Thu
| 11.59
| 11.82
| 11.59
| 11.77
| 1,862,089
| 21,795,751
| ###
| ###
| ### |
2020-Jan-15 Wed
| 11.7
| 11.75
| 11.54
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| ###
| 11.71
| 11.59
| 11.7
| 1,286,353
| ###
| 73.9
| 73.9
| 0.8 |
2020-Jan-13 Mon
| 11.52
| ###
| 11.5
| 11.58
| 581,746
| ###
| ###
| ###
| 0.8 |
2020-Jan-10 Fri
| ###
| ###
| 11.55
| ###
| 867,425
| 5,009,379
| 72.4
| 72.4
| 0.0 |
2020-Jan-09 Thu
| 11.42
| 11.555
| ###
| 11.55
|
|
| 76.2
| 76.2
| 0.8 |
2020-Jan-08 Wed
| 11.54
| 11.59
| 11.27
| ###
| 1,518,577
| ###
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| 11.54
|
|
| 92.4
| 92.4
| 0.8 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
| 686,156
| 0
| 72.8
| 72.8
| 0.0 |
2020-Jan-03 Fri
| ###
| 11.21
| ###
| ###
| 724,320
| ###
| 24.3
| 24.3
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2019-Dec-24 Tue
| 11.29
| ###
| 11.2
| 11.25
|
|
| 25.1
| 25.1
| ### |
2019-Dec-23 Mon
| 11.27
| ###
| 11.25
| ###
| 827,123
| ###
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| 11.41
| 11.27
| ###
| 2,402,856
| 27,248,387
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| 11.55
| 11.55
| ###
| ###
| 2,363,028
| 13,646,486
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
| 1,709,348
| 0
| 29.5
| 29.5
| 0.0 |
2019-Dec-13 Fri
| 11.21
| 11.24
| ###
| ###
| 2,446,828
| 13,751,173
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
| 1,408,747
| 0
| 77.9
| 77.9
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
| 1,408,057
| 0
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| 11.2
| 11.28
| 11.125
| 11.27
| 1,571,376
| ###
| ###
| ###
| ### |
2019-Dec-06 Fri
| ###
| 11.255
| 11.125
| 11.2
| 1,713,683
| ###
| 70.8
| 70.8
| 0.8 |
2019-Dec-05 Thu
| ###
| 11.21
| ###
| ###
| 1,907,021
| 10,688,852
| 74.9
| 74.9
| 0.0 |
2019-Dec-04 Wed
| ###
| 11.21
| ###
| ###
| 3,156,942
| 17,694,659
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| 11.42
| 11.26
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2019-Dec-02 Mon
| 11.44
| 11.555
| ###
| 11.51
| 1,740,440
| ###
| 79.5
| 79.5
| 0.8 |
2019-Nov-29 Fri
| 11.43
| 11.47
| ###
| ###
| 2,761,587
| ###
| 33.9
| 33.9
| 0.0 |
2019-Nov-28 Thu
| 11.46
| 11.49
| 11.41
| 11.44
|
|
| ###
| ###
| 0.8 |
2019-Nov-27 Wed
| ###
| 11.45
| ###
| 11.43
|
|
| ###
| ###
| ### |
2019-Nov-26 Tue
| ###
| 11.48
| ###
| 11.4
| 3,388,050
| ###
| ###
| ###
| 0.8 |
2019-Nov-25 Mon
| ###
| 11.42
| 11.24
| 11.28
|
|
| ###
| ###
| 0.8 |
2019-Nov-22 Fri
| 11.4
| 11.5
| ###
| 11.44
|
|
| 73.3
| 73.3
| 0.8 |
2019-Nov-21 Thu
| 11.25
| 11.44
| 11.23
| 11.4
| 3,558,124
| ###
| ###
| ###
| 0.8 |
2019-Nov-20 Wed
| 11.4
| 11.47
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2019-Nov-19 Tue
| 11.45
| 11.57
| 11.41
| 11.48
|
|
| 68.6
| 68.6
| 0.8 |
2019-Nov-18 Mon
| ###
| 11.45
| ###
| 11.43
|
|
| 93.8
| 93.8
| ### |
2019-Nov-15 Fri
| 10.85
| ###
| ###
| ###
| 4,248,744
| 0
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| 10.54
| 10.83
| 10.5
| 10.77
|
|
| 86.7
| 86.7
| ### |
2019-Nov-13 Wed
| 10.45
| 10.55
| 10.4
| 10.42
|
|
| 43.6
| 43.6
| 0.7 |
2019-Nov-12 Tue
| 10.45
| 10.54
| 10.345
| 10.41
| 1,676,723
| 17,509,179
| 37.5
| 37.5
| ### |
2019-Nov-11 Mon
| 10.45
| ###
| 10.41
| 10.53
|
|
| ###
| ###
| 0.8 |
2019-Nov-08 Fri
| 10.44
| 10.57
| 10.42
| 10.49
| 2,664,445
| 27,963,350
| ###
| ###
| ### |
2019-Nov-07 Thu
| 10.25
| 10.445
| ###
| 10.44
| 2,361,540
| 12,333,142
| ###
| ###
| 0.7 |
2019-Nov-06 Wed
| ###
| 10.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
| 1,427,673
| 0
| 29.0
| 29.0
| 0.0 |
2019-Nov-04 Mon
| 10.21
| 10.21
| ###
| ###
| 1,349,421
| ###
| 26.3
| 26.3
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2019-Oct-31 Thu
| 10.25
| ###
| ###
| ###
| 2,783,950
| 0
| 25.8
| 25.8
| 0.0 |
2019-Oct-30 Wed
| ###
| 10.25
| ###
| 10.2
|
|
| 74.7
| 74.7
| 0.7 |
2019-Oct-29 Tue
| ###
| 10.21
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2019-Oct-28 Mon
| ###
| 10.23
| ###
| ###
| 959,120
| ###
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| 10.2
| 10.26
| 1,847,273
| ###
| ###
| ###
| 0.7 |
2019-Oct-24 Thu
| 10.24
| ###
| 10.2
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2019-Oct-23 Wed
| 10.21
| 10.27
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| 10.2
| 10.23
|
|
| ###
| ###
| ### |
2019-Oct-21 Mon
| ###
| ###
| ###
| ###
| 2,172,370
| 0
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| 10.41
| 10.57
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
| 4,474,727
| 0
| 17.7
| 17.7
| 0.0 |
2019-Oct-16 Wed
| 10.56
| ###
| 10.46
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| 10.4
| 10.485
| ###
| 10.45
|
|
| 73.9
| 73.9
| ### |
2019-Oct-14 Mon
| ###
| 10.49
| ###
| 10.44
|
|
| ###
| ###
| 0.7 |
2019-Oct-11 Fri
| 10.41
| 10.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| 10.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| 10.46
| 10.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| 10.55
| 10.57
| ###
| 10.41
|
|
| 23.2
| 23.2
| ### |
2019-Oct-07 Mon
| 10.5
| 10.56
| 10.425
| 10.51
| 885,857
| 9,294,854
| ###
| ###
| ### |
2019-Oct-04 Fri
| 10.56
| 10.59
| ###
| 10.45
| 3,001,674
| ###
| ###
| ###
| ### |
2019-Oct-03 Thu
| ###
| 10.7
| 10.48
| 10.54
| 1,794,275
| 19,001,372
| 25.8
| 25.8
| 0.8 |
2019-Oct-02 Wed
| 10.73
| 10.88
| 10.655
| 10.83
|
|
| ###
| ###
| ### |
2019-Oct-01 Tue
| 10.73
| 10.79
| ###
| 10.74
|
|
| 65.2
| 65.2
| 0.8 |
2019-Sep-30 Mon
| 10.76
| 10.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| 10.84
| 10.875
| 10.71
| 10.79
|
|
| ###
| ###
| ### |
2019-Sep-26 Thu
| 10.72
| 10.82
| 10.7
| 10.78
| 1,708,128
| 18,379,457
| 80.4
| 80.4
| 0.8 |
2019-Sep-25 Wed
| 10.75
| 10.79
| ###
| 10.74
| 2,431,878
| 13,119,981
| 36.3
| 36.3
| 0.8 |
2019-Sep-24 Tue
| 10.81
| 10.88
| 10.775
| 10.8
| 2,143,556
| 23,209,352
| 35.3
| 35.3
| ### |
2019-Sep-23 Mon
| 10.85
| 10.925
| 10.8
| 10.88
|
|
| ###
| ###
| 0.8 |
2019-Sep-20 Fri
| ###
| ###
| 10.81
| 10.81
|
|
| ###
| ###
| 0.8 |
2019-Sep-19 Thu
| 10.8
| ###
| ###
| 10.87
| 3,195,553
| 0
| 76.1
| 76.1
| ### |
2019-Sep-18 Wed
| 10.89
| ###
| 10.755
| 10.78
|
|
| ###
| ###
| 0.8 |
2019-Sep-17 Tue
| ###
| ###
| 10.83
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2019-Sep-13 Fri
| ###
| 11.2
| ###
| ###
| 2,969,381
| ###
| 32.9
| 32.9
| 0.0 |
2019-Sep-12 Thu
| ###
| 11.25
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2019-Sep-11 Wed
| 10.87
| ###
| 10.85
| ###
| 3,339,875
| 18,118,821
| 85.3
| 85.3
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2019-Sep-09 Mon
| 10.87
| ###
| 10.86
| ###
| 3,008,775
| 16,337,648
| 78.9
| 78.9
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| 10.82
| 10.87
| 5,914,384
| ###
| ###
| ###
| ### |
2019-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2019-Sep-04 Wed
| 10.83
| 11.055
| 10.83
| ###
| 2,510,442
| ###
| 76.1
| 76.1
| 0.0 |
2019-Sep-03 Tue
| 10.73
| 10.945
| 10.73
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2019-Sep-02 Mon
| 10.76
| ###
| 10.76
| ###
| 2,794,980
| ###
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| 10.8
| ###
| ###
| 10.87
| 3,283,058
| 0
| ###
| ###
| ### |
2019-Aug-29 Thu
| 10.89
| 10.89
| 10.72
| 10.84
| 1,530,688
| 16,539,083
| 33.6
| 33.6
| 0.8 |
2019-Aug-28 Wed
| 10.81
| ###
| 10.74
| 10.89
|
|
| ###
| ###
| 0.8 |
2019-Aug-27 Tue
| 10.76
| 10.87
| ###
| 10.77
| 5,350,854
| ###
| 64.2
| 64.2
| ### |
2019-Aug-26 Mon
| 10.7
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| 10.78
| 2,766,157
| 0
| 18.1
| 18.1
| 0.8 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
| 4,596,552
| 0
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 10.5
| 10.54
| ###
| 10.44
|
|
| 30.1
| 30.1
| 0.7 |
2019-Aug-20 Tue
| 10.55
| ###
| 10.43
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| 10.255
| 10.47
| 2,334,549
| ###
| ###
| ###
| 0.7 |
2019-Aug-16 Fri
| ###
| 10.375
| ###
| 10.21
| 3,079,474
| 15,974,771
| 24.1
| 24.1
| ### |
2019-Aug-15 Thu
| 10.56
| ###
| ###
| 10.24
|
|
| 17.2
| 17.2
| ### |
2019-Aug-14 Wed
| 10.49
| 10.56
| ###
| 10.56
|
|
| 77.8
| 77.8
| 0.8 |
2019-Aug-13 Tue
| ###
| 10.445
| ###
| 10.42
| 1,590,120
| ###
| ###
| ###
| 0.7 |
2019-Aug-12 Mon
| ###
| ###
| 10.245
| ###
| 1,333,678
| ###
| 77.3
| 77.3
| 0.0 |
2019-Aug-09 Fri
| ###
| 10.4
| 10.255
| 10.29
| 3,383,345
| ###
| 24.8
| 24.8
| ### |
2019-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| ###
| 10.28
| ###
| 10.21
|
|
| 74.3
| 74.3
| ### |
2019-Aug-06 Tue
| ###
| ###
| ###
| ###
| 2,231,850
| 0
| 79.7
| 79.7
| 0.0 |
2019-Aug-05 Mon
| 10.44
| 10.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| 10.475
| 10.49
|
|
| 27.2
| 27.2
| ### |
2019-Aug-01 Thu
| 10.55
| ###
| 10.55
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2019-Jul-31 Wed
| 10.59
| 10.74
| 10.56
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2019-Jul-30 Tue
| 10.55
| ###
| 10.52
| 10.56
| 2,205,384
| ###
| 72.8
| 72.8
| 0.8 |
2019-Jul-29 Mon
| 10.44
| 10.57
| ###
| 10.46
| 10,863,923
| ###
| ###
| ###
| 0.7 |
2019-Jul-26 Fri
| ###
| 10.48
| 10.325
| ###
|
|
| ###
| ###
| 0.0 |
|