End of day Prices (full format), 600 Days for (CGF) CHALLENGER LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.3 |
2019-Jul-15 Mon
| 6.74
| 6.79
| 6.73
| 6.73
| 1,536,280
| 10,385,252
| ###
| ###
| ### |
2019-Jul-12 Fri
| 6.85
| 6.87
| 6.74
| 6.76
|
|
| 18.5
| 18.5
| 0.5 |
2019-Jul-11 Thu
| 6.83
| ###
| 6.74
| ###
| 1,460,184
| 4,920,820
| 77.3
| 77.3
| 0.0 |
2019-Jul-10 Wed
| 6.72
| ###
| 6.71
| 6.89
|
|
| ###
| ###
| 0.5 |
2019-Jul-09 Tue
| 6.75
| 6.83
| 6.7
| 6.72
|
|
| 32.3
| 32.3
| 0.5 |
2019-Jul-08 Mon
| ###
| ###
| ###
| 6.75
| 1,773,923
| 0
| 14.8
| 14.8
| 0.5 |
2019-Jul-05 Fri
| 6.84
| ###
| 6.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| 6.8
| ###
| 6.76
| 6.82
|
|
| 67.4
| 67.4
| 0.5 |
2019-Jul-03 Wed
| ###
| 6.84
| ###
| 6.8
|
|
| 84.0
| 84.0
| 0.5 |
2019-Jul-02 Tue
| 6.76
| 6.86
| ###
| 6.7
| 2,091,682
| ###
| 24.2
| 24.2
| 0.5 |
2019-Jul-01 Mon
| ###
| 6.81
| ###
| 6.76
|
|
| ###
| ###
| 0.5 |
2019-Jun-28 Fri
| 6.54
| 6.72
| 6.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| 6.47
| ###
| ###
| 6.58
| 3,194,522
| 0
| ###
| ###
| 0.5 |
2019-Jun-26 Wed
| 6.55
| 6.55
| 6.45
| 6.5
| 2,896,386
| ###
| ###
| ###
| 0.5 |
2019-Jun-25 Tue
| 6.55
| 6.59
| 6.52
| 6.56
|
|
| 73.5
| 73.5
| 0.5 |
2019-Jun-24 Mon
| 6.49
| 6.57
| ###
| 6.57
|
|
| ###
| ###
| ### |
2019-Jun-21 Fri
| 6.48
| ###
| 6.475
| 6.52
| 4,782,289
| ###
| 75.6
| 75.6
| 0.5 |
2019-Jun-20 Thu
| 6.45
| 6.52
| 6.42
| 6.46
| 4,492,153
| 29,064,229
| 68.4
| 68.4
| ### |
2019-Jun-19 Wed
| ###
| ###
| 6.42
| 6.43
| 6,526,326
| ###
| ###
| ###
| ### |
2019-Jun-18 Tue
| ###
| 6.57
| 6.22
| 6.54
|
|
| 90.4
| 90.4
| 0.5 |
2019-Jun-17 Mon
| 6.4
| 6.48
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2019-Jun-14 Fri
| 6.78
| 6.84
| ###
| 6.5
| 11,695,958
| 40,000,176
| ###
| ###
| 0.5 |
2019-Jun-13 Thu
| 7
| ###
| 6.72
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2019-Jun-12 Wed
| 7.83
| 7.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| 7.855
| ###
| 3,632,220
| 14,265,544
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
| 2,184,348
| 0
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
| 1,978,874
| 0
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| ###
| 1,585,356
| 0
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| 7.88
| 7.89
|
|
| 30.3
| 30.3
| ### |
2019-May-31 Fri
| ###
| ###
| ###
| ###
| 2,996,321
| 0
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| 8.24
| 8
| 8.21
|
|
| ###
| ###
| ### |
2019-May-27 Mon
| ###
| 8.2
| ###
| ###
| 1,048,174
| ###
| 35.4
| 35.4
| 0.0 |
2019-May-24 Fri
| 8.2
| 8.2
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| 8.25
|
|
| ###
| ###
| ### |
2019-May-22 Wed
| ###
| 8.43
| 8.145
| ###
| 2,589,447
| 21,460,042
| 67.1
| 67.1
| 0.0 |
2019-May-21 Tue
| ###
| 8.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| ###
| 8.22
| ###
| 8.2
| 2,354,181
| 9,675,683
| 87.1
| 87.1
| 0.6 |
2019-May-17 Fri
| 8
| ###
| 7.87
| 7.87
|
|
| 19.5
| 19.5
| 0.6 |
2019-May-16 Thu
| 7.8
| ###
| 7.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-15 Wed
| ###
| 7.84
| ###
| 7.79
|
|
| 77.9
| 77.9
| ### |
2019-May-14 Tue
| 7.83
| 7.88
| 7.7
| 7.74
| 1,766,520
| ###
| ###
| ###
| 0.6 |
2019-May-13 Mon
| ###
| ###
| 7.83
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| ###
| 1,562,929
| 0
| ###
| ###
| 0.0 |
2019-May-09 Thu
| 7.88
| ###
| 7.83
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2019-May-08 Wed
| 7.7
| 7.87
| ###
| 7.84
|
|
| 84.6
| 84.6
| 0.6 |
2019-May-07 Tue
| 8
| ###
| 7.78
| 7.8
|
|
| 14.0
| 14.0
| 0.6 |
2019-May-06 Mon
| 8.23
| 8.28
| ###
| ###
| 1,795,085
| 7,431,651
| 17.4
| 17.4
| 0.0 |
2019-May-03 Fri
| 8.28
| ###
| ###
| 8.21
| 3,056,151
| 0
| ###
| ###
| ### |
2019-May-02 Thu
| 8.29
| ###
| ###
| 8.29
| 10,947,377
| 0
| 72.6
| 72.6
| 0.6 |
2019-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| ###
| 8.23
| ###
| 8.22
| 2,191,384
| 9,017,545
| ###
| ###
| 0.6 |
2019-Apr-29 Mon
| ###
| ###
| ###
| ###
| 1,438,227
| 0
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| ###
| ###
| 2,220,582
| 0
| 89.9
| 89.9
| 0.0 |
2019-Apr-23 Tue
| 7.86
| ###
| 7.82
| ###
| 1,567,878
| ###
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| 7.85
| ###
| 7.75
| 7.79
|
|
| 29.4
| 29.4
| ### |
2019-Apr-17 Wed
| ###
| 7.79
| 7.47
| 7.77
| 4,455,957
| 33,998,951
| ###
| ###
| 0.6 |
2019-Apr-16 Tue
| 7.8
| ###
| 7.79
| ###
| 1,708,440
| 6,654,373
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| 7.77
| 7.85
| ###
| 7.8
| 2,137,877
| ###
| ###
| ###
| 0.6 |
2019-Apr-12 Fri
| 7.71
| 7.8
| ###
| 7.77
|
|
| 72.8
| 72.8
| 0.6 |
2019-Apr-11 Thu
| 7.73
| 7.745
| ###
| ###
| 1,160,154
| ###
| 21.1
| 21.1
| 0.0 |
2019-Apr-10 Wed
| ###
| 7.71
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| 7.84
| 7.84
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2019-Apr-08 Mon
| ###
| ###
| 7.74
| 7.75
|
|
| ###
| ###
| ### |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
| 1,809,351
| 0
| ###
| ###
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| 8
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2019-Apr-02 Tue
| ###
| 8.21
| ###
| ###
| 3,790,252
| 15,558,984
| 17.3
| 17.3
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
| 2,178,459
| 0
| ###
| ###
| 0.0 |
2019-Mar-29 Fri
| ###
| 8.28
| 8
| 8.28
|
|
| 87.1
| 87.1
| ### |
2019-Mar-28 Thu
| ###
| ###
| 7.84
| ###
| 2,809,546
| 11,013,420
| 67.8
| 67.8
| 0.0 |
2019-Mar-27 Wed
| 8.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| 7.47
| ###
| 7.47
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2019-Mar-25 Mon
| 7.45
| ###
| 7.24
| 7.28
| 2,780,723
| ###
| 20.1
| 20.1
| 0.5 |
2019-Mar-22 Fri
| 7.52
| 7.59
| 7.43
| 7.48
|
|
| 27.0
| 27.0
| 0.5 |
2019-Mar-21 Thu
| ###
| ###
| ###
| 7.45
| 2,937,252
| 0
| ###
| ###
| 0.5 |
2019-Mar-20 Wed
| ###
| ###
| ###
| 7.7
|
|
| 15.7
| 15.7
| 0.6 |
2019-Mar-19 Tue
| 7.8
| ###
| 7.77
| ###
| 2,007,772
| ###
| 86.3
| 86.3
| 0.0 |
2019-Mar-18 Mon
| 7.78
| 7.8
| 7.72
| 7.74
|
|
| 28.0
| 28.0
| 0.6 |
2019-Mar-15 Fri
| 7.85
| 7.87
| 7.72
| 7.76
|
|
| 21.7
| 21.7
| 0.6 |
2019-Mar-14 Thu
| 7.8
| 7.87
| 7.71
| 7.79
|
|
| 31.9
| 31.9
| ### |
2019-Mar-13 Wed
| ###
| 8
| 7.77
| 7.81
| 2,183,287
| ###
| 22.2
| 22.2
| 0.6 |
2019-Mar-12 Tue
| ###
| 8.25
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| 8
| ###
| 1,553,771
| 6,215,084
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| 8.085
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2019-Mar-07 Thu
| 8.41
| 8.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| 8.51
| ###
| ###
| 8.4
| 3,134,781
| 0
| ###
| ###
| ### |
2019-Mar-05 Tue
| ###
| 8.54
| 8.2
| 8.51
| 3,053,983
| ###
| ###
| ###
| 0.6 |
2019-Mar-04 Mon
| ###
| 8.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| 8
| 8.4
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| 7.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| 7.88
| 7.89
|
|
| ###
| ###
| ### |
2019-Feb-26 Tue
| 8
| ###
| ###
| ###
| 2,539,959
| 0
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| 8.48
| 8.48
| 8.185
| 8.22
| 4,368,729
| ###
| ###
| ###
| 0.6 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
| 3,096,072
| 0
| 88.2
| 88.2
| 0.0 |
2019-Feb-21 Thu
| 7.82
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2019-Feb-20 Wed
| 7.56
| 7.76
| ###
| 7.7
|
|
| 83.3
| 83.3
| 0.6 |
2019-Feb-19 Tue
| 7.4
| ###
| ###
| 7.44
|
|
| ###
| ###
| ### |
2019-Feb-18 Mon
| 7.48
| 7.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| 7.47
| 7.54
| 7.28
| 7.29
| 3,339,056
| ###
| 13.9
| 13.9
| ### |
2019-Feb-14 Thu
| ###
| ###
| ###
| 7.41
| 4,364,578
| 0
| 9.5
| 9.5
| ### |
2019-Feb-11 Mon
| ###
| ###
| ###
| 7.83
| 3,460,942
| 0
| 18.6
| 18.6
| ### |
2019-Feb-08 Fri
| ###
| ###
| 7.89
| ###
| 2,380,528
| 9,391,182
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| 7.57
| 7.73
|
|
| ###
| ###
| 0.6 |
2019-Feb-05 Tue
| 7.5
| ###
| 7.45
| 7.58
|
|
| ###
| ###
| ### |
2019-Feb-04 Mon
| 7.23
| ###
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2019-Feb-01 Fri
| 7.25
| ###
| 7.175
| 7.21
| 2,764,141
| 9,916,355
| 28.4
| 28.4
| ### |
2019-Jan-31 Thu
| ###
| ###
| 7.22
| 7.24
|
|
| 27.7
| 27.7
| 0.5 |
2019-Jan-30 Wed
| 7.43
| 7.47
| 7.21
| 7.27
| 4,801,328
| 35,241,747
| 19.0
| 19.0
| ### |
2019-Jan-29 Tue
| 7.48
| ###
| ###
| 7.46
| 3,379,874
| 0
| 39.6
| 39.6
| 0.5 |
2019-Jan-25 Fri
| 7.55
| ###
| ###
| 7.49
| 5,797,423
| 0
| 22.0
| 22.0
| ### |
2019-Jan-17 Thu
| ###
| ###
| ###
| 9.29
| 1,846,221
| 0
| ###
| ###
| ### |
2019-Jan-11 Fri
| ###
| ###
| ###
| 9.2
|
|
| 23.1
| 23.1
| 0.7 |
2019-Jan-10 Thu
| 9.5
| 9.52
| 9.27
| ###
| 1,770,956
| ###
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| 9.5
| ###
| ###
| 9.45
| 1,427,176
| 0
| 23.6
| 23.6
| 0.7 |
2019-Jan-04 Fri
| ###
| 9.155
| ###
| ###
| 1,406,320
| 6,437,429
| 33.4
| 33.4
| 0.0 |
2019-Jan-03 Thu
| ###
| 9.21
| ###
| 9.2
| 2,455,927
| 11,309,543
| ###
| ###
| 0.7 |
2019-Jan-02 Wed
| 9.49
| 9.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| 9.45
| 9.27
| 9.44
|
|
| ###
| ###
| 0.7 |
2018-Dec-27 Thu
| 9.44
| ###
| ###
| 9.44
|
|
| ###
| ###
| 0.7 |
2018-Dec-21 Fri
| ###
| ###
| ###
| 9.21
|
|
| ###
| ###
| 0.7 |
2018-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| 9.57
| ###
| 1,899,676
| 9,089,949
| 16.5
| 16.5
| 0.0 |
2018-Dec-14 Fri
| ###
| ###
| ###
| 9.88
| 2,167,627
| 0
| 91.3
| 91.3
| 0.7 |
2018-Dec-13 Thu
| 9.57
| ###
| 9.5
| 9.81
| 2,623,457
| 12,461,420
| ###
| ###
| ### |
2018-Dec-12 Wed
| 9
| 9.73
| 9
| 9.5
|
|
| ###
| ###
| 0.7 |
2018-Dec-11 Tue
| 9.27
| ###
| ###
| ###
| 2,620,841
| 0
| 20.7
| 20.7
| 0.0 |
2018-Dec-10 Mon
| ###
| 9.46
| ###
| ###
|
|
| 51.6
| 51.6
| 0.0 |
2018-Dec-07 Fri
| 9.77
| 9.855
| 9.42
| 9.49
| 1,683,048
| 16,220,375
| 13.3
| 13.3
| 0.7 |
2018-Dec-06 Thu
| 9.5
| ###
| ###
| 9.42
| 1,625,851
| 0
| ###
| ###
| 0.7 |
2018-Dec-05 Wed
| 9.5
| 9.58
| 9.42
| 9.55
| 1,826,920
| 17,355,740
| ###
| ###
| 0.7 |
2018-Dec-04 Tue
| 9.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| 9.82
| 9.83
| 9.48
| 9.52
|
|
| ###
| ###
| ### |
2018-Nov-29 Thu
| ###
| ###
| 9.725
| 9.84
|
|
| 19.8
| 19.8
| 0.7 |
2018-Nov-14 Wed
| 9.89
| ###
| 9.73
| 9.73
|
|
| ###
| ###
| ### |
2018-Nov-13 Tue
| ###
| 9.76
| 9.57
| 9.7
|
|
| ###
| ###
| 0.7 |
2018-Nov-12 Mon
| 9.84
| ###
| 9.77
| 9.84
| 1,740,046
| 8,500,124
| 68.3
| 68.3
| 0.7 |
2018-Nov-09 Fri
| ###
| ###
| ###
| 9.84
| 3,020,789
| 0
| 21.5
| 21.5
| 0.7 |
2018-Nov-08 Thu
| ###
| 10.24
| ###
| ###
| 4,543,729
| ###
| 22.7
| 22.7
| 0.0 |
2018-Nov-07 Wed
| ###
| 10.155
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-06 Tue
| 10.23
| ###
| ###
| ###
| 1,981,182
| 0
| 25.3
| 25.3
| 0.0 |
2018-Nov-05 Mon
| 10.46
| ###
| 10.22
| 10.24
| 3,007,280
| ###
| ###
| ###
| ### |
2018-Nov-02 Fri
| 10.5
| 10.59
| 10.41
| 10.5
| 2,411,757
| 25,323,448
| 64.6
| 64.6
| 0.8 |
2018-Nov-01 Thu
| 10.23
| ###
| ###
| ###
| 6,117,778
| 0
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| 10.7
| ###
| 10.25
| 10.26
| 5,487,179
| ###
| ###
| ###
| 0.7 |
2018-Oct-30 Tue
| ###
| 10.55
| 10.26
| 10.5
| 2,334,543
| ###
| ###
| ###
| 0.8 |
2018-Oct-29 Mon
| 10.4
| 10.54
| ###
| ###
| 1,863,670
| 9,821,540
| 30.2
| 30.2
| 0.0 |
2018-Oct-26 Fri
| 10.72
| ###
| ###
| 10.27
|
|
| 12.0
| 12.0
| ### |
2018-Oct-25 Thu
| ###
| ###
| 10.76
| 10.77
| 1,472,481
| 7,921,947
| 31.5
| 31.5
| ### |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| ###
| 11.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| 11.57
| ###
| 11.29
| 11.52
|
|
| ###
| ###
| 0.8 |
2018-Oct-19 Fri
| 11.5
| ###
| 11.4
| 11.57
|
|
| 73.8
| 73.8
| ### |
2018-Oct-18 Thu
| ###
| 11.57
| ###
| 11.51
| 2,593,047
| 15,000,776
| 90.4
| 90.4
| 0.8 |
2018-Oct-17 Wed
| 10.85
| ###
| 10.85
| ###
| 1,453,521
| 7,885,351
| 79.8
| 79.8
| 0.0 |
2018-Oct-16 Tue
| ###
| 10.8
| ###
| 10.72
| 1,347,772
| ###
| ###
| ###
| 0.8 |
2018-Oct-15 Mon
| 10.55
| ###
| 10.43
| 10.59
|
|
| 79.2
| 79.2
| ### |
2018-Oct-12 Fri
| ###
| 10.7
| ###
| ###
| 3,435,659
| 18,380,775
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| 10.75
| 10.8
| 10.44
| 10.44
| 2,652,721
| ###
| ###
| ###
| 0.7 |
2018-Oct-10 Wed
| 10.89
| ###
| 10.78
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| 10.85
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
| 1,192,384
| 0
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
| 1,885,524
| 0
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| ###
| 11.27
| ###
| 11.2
| 1,924,255
| 10,843,176
| ###
| ###
| 0.8 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
| 1,435,583
| 0
| 68.0
| 68.0
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| 10.86
| ###
| 2,411,677
| ###
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| 10.79
| 10.85
|
|
| ###
| ###
| 0.8 |
2018-Sep-19 Wed
| ###
| ###
| ###
| ###
| 1,687,483
| 0
| 87.7
| 87.7
| 0.0 |
2018-Sep-18 Tue
| ###
| 10.73
| 10.56
| ###
| 2,278,127
| ###
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 10.45
| 10.85
| 10.44
| ###
| 2,749,672
| 29,270,258
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| 10.5
| 10.29
| 10.48
| 3,537,548
| ###
| ###
| ###
| 0.7 |
2018-Sep-13 Thu
| ###
| 10.385
| 10.2
| 10.24
|
|
| 24.1
| 24.1
| ### |
2018-Sep-12 Wed
| 10.48
| 10.5
| ###
| ###
| 1,134,179
| ###
| 24.2
| 24.2
| 0.0 |
2018-Sep-11 Tue
| ###
| 10.56
| ###
| 10.5
| 2,019,348
| 10,662,157
| 82.3
| 82.3
| 0.8 |
2018-Sep-10 Mon
| 10.25
| 10.44
| 10.25
| ###
| 1,591,185
| ###
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| 10.26
| 10.43
| 10.23
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2018-Sep-06 Thu
| 10.45
| 10.45
| ###
| 10.22
|
|
| 25.0
| 25.0
| 0.7 |
2018-Sep-05 Wed
| ###
| 10.75
| ###
| 10.45
|
|
| 22.0
| 22.0
| ### |
2018-Sep-04 Tue
| 10.81
| 10.88
| ###
| ###
| 1,587,024
| ###
| 23.6
| 23.6
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| 10.8
| 10.84
| 2,786,570
| 15,047,478
| 31.6
| 31.6
| 0.8 |
2018-Aug-31 Fri
| ###
| ###
| 10.83
| 10.83
|
|
| 20.0
| 20.0
| ### |
2018-Aug-30 Thu
| 11.25
| ###
| ###
| ###
| 1,485,048
| 0
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| 11.22
|
|
| 77.4
| 77.4
| ### |
2018-Aug-28 Tue
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| ###
| 11.5
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2018-Aug-23 Thu
| ###
| 11.44
| 11.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| 11.2
| ###
| 11.2
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2018-Aug-21 Tue
| 11.47
| 11.47
| 11.22
| 11.22
| 2,088,682
| ###
| ###
| ###
| ### |
2018-Aug-20 Mon
| 11.49
| 11.59
| 11.4
| 11.46
| 1,522,455
| 17,500,620
| ###
| ###
| 0.8 |
2018-Aug-17 Fri
| 11.25
| 11.57
| 11.25
| 11.48
|
|
| ###
| ###
| 0.8 |
2018-Aug-16 Thu
| 11.24
| ###
| ###
| 11.23
|
|
| 38.9
| 38.9
| 0.8 |
2018-Aug-15 Wed
| 11.43
| 11.44
| ###
| 11.24
| 5,042,626
| 28,843,820
| 23.5
| 23.5
| 0.8 |
2018-Aug-14 Tue
| ###
| ###
| 11.29
| 11.59
|
|
| ###
| ###
| 0.8 |
2018-Aug-13 Mon
| ###
| 12.485
| 12.26
| 12.45
|
|
| 83.9
| 83.9
| ### |
2018-Aug-10 Fri
| 12.26
| 12.47
| 12.23
| 12.41
| 1,256,258
| 15,514,786
| 84.3
| 84.3
| ### |
2018-Aug-09 Thu
| ###
| 12.24
| ###
| 12.2
| 1,337,453
| ###
| 88.6
| 88.6
| ### |
2018-Aug-08 Wed
| ###
| ###
| 11.925
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2018-Aug-07 Tue
| ###
| 12.24
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2018-Aug-06 Mon
| ###
| 12.27
| ###
| 12.2
|
|
| ###
| ###
| ### |
2018-Aug-03 Fri
| 12.22
| ###
| ###
| ###
| 841,129
| 0
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| 12.4
| 12.47
| 12.155
| ###
| 2,695,787
| 33,191,877
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| 12.44
| ###
| ###
| 12.5
| 928,485
| 0
| ###
| ###
| 0.9 |
2018-Jul-31 Tue
| 12.46
| ###
| ###
| 12.44
| 1,350,189
| 0
| 38.9
| 38.9
| 0.9 |
2018-Jul-30 Mon
| 12.44
| 12.45
| ###
| ###
| 681,323
| ###
| 31.6
| 31.6
| 0.0 |
2018-Jul-27 Fri
| 12.42
| 12.56
| 12.4
| 12.45
| 932,179
| ###
| 68.5
| 68.5
| ### |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2018-Jul-25 Wed
| 12.5
| 12.5
| ###
| 12.21
|
|
| 16.4
| 16.4
| 0.9 |
2018-Jul-24 Tue
| 12.45
| ###
| ###
| 12.57
|
|
| 82.0
| 82.0
| 0.9 |
2018-Jul-23 Mon
| 12.47
| 12.47
| 12.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| 12.53
| ###
| 12.475
| 12.54
|
|
| ###
| ###
| 0.9 |
2018-Jul-19 Thu
| 12.4
| 12.525
| 12.22
| 12.49
|
|
| ###
| ###
| 0.9 |
2018-Jul-18 Wed
| 12.25
| ###
| 12.22
| ###
| 915,651
| 5,594,627
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| ###
| 12.27
| ###
| 12.26
|
|
| 84.5
| 84.5
| 0.9 |
2018-Jul-16 Mon
| 12.23
| 12.23
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2018-Jul-13 Fri
| 12.25
| 12.27
| ###
| ###
| 919,176
| 5,639,144
| 29.2
| 29.2
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| 12.24
| 1,510,474
| 0
| ###
| ###
| 0.9 |
2018-Jul-11 Wed
| ###
| 12.21
| ###
| ###
| 1,687,745
| 10,303,683
| 79.3
| 79.3
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| 11.84
| ###
| 11.82
| ###
| 3,605,385
| 21,307,825
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| 11.84
| 11.87
| 11.74
| 11.84
|
|
| ###
| ###
| 0.8 |
2018-Jul-05 Thu
| 11.85
| ###
| 11.81
| 11.88
| 2,433,027
| 14,367,024
| 75.5
| 75.5
| 0.8 |
2018-Jul-04 Wed
| ###
| ###
| 11.83
| 11.86
| 1,278,557
| ###
| ###
| ###
| 0.8 |
2018-Jul-03 Tue
| ###
| ###
| ###
| ###
| 1,142,851
| 0
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| 11.85
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2018-Jun-29 Fri
| ###
| 11.975
| 11.83
| 11.83
|
|
| ###
| ###
| 0.8 |
2018-Jun-28 Thu
| ###
| ###
| 11.885
| ###
| 1,404,728
| ###
| 26.7
| 26.7
| 0.0 |
2018-Jun-27 Wed
| 12.25
| ###
| ###
| ###
| 2,064,889
| 0
| 22.1
| 22.1
| 0.0 |
2018-Jun-26 Tue
| 12.25
| 12.285
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2018-Jun-25 Mon
| 12.42
| 12.55
| 12.26
| 12.26
|
|
| 26.7
| 26.7
| 0.9 |
2018-Jun-22 Fri
| 12.52
| 12.54
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2018-Jun-21 Thu
| 12.45
| ###
| 12.4
| 12.46
| 4,263,789
| ###
| 70.4
| 70.4
| 0.9 |
2018-Jun-20 Wed
| 12.49
| 12.58
| 12.29
| ###
| 1,692,571
| 21,047,120
| 23.1
| 23.1
| 0.0 |
2018-Jun-19 Tue
| 12.44
| 12.49
| 12.27
| ###
| 1,367,955
| 16,935,282
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| 12.44
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2018-Jun-15 Fri
| 12.42
| 12.43
| ###
| ###
| 3,949,859
| 24,548,373
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
| 3,374,546
| 0
| 16.1
| 16.1
| 0.0 |
2018-Jun-13 Wed
| 12.77
| 12.85
| 12.45
| ###
| 1,813,341
| ###
| 36.5
| 36.5
| 0.0 |
2018-Jun-12 Tue
| 12.55
| ###
| 12.5
| 12.86
| 2,042,951
| 12,768,443
| ###
| ###
| 0.9 |
2018-Jun-08 Fri
| 12.5
| 12.73
| 12.5
| ###
| 1,477,844
| ###
| 80.5
| 80.5
| 0.0 |
2018-Jun-07 Thu
| 12.51
| ###
| 12.51
| 12.55
|
|
| 72.5
| 72.5
| ### |
2018-Jun-06 Wed
| ###
| ###
| 12.56
| 12.56
|
|
| ###
| ###
| 0.9 |
2018-Jun-05 Tue
| ###
| 12.77
| ###
| 12.7
|
|
| 75.5
| 75.5
| 0.9 |
2018-Jun-04 Mon
| ###
| 12.83
| 12.59
| 12.59
| 1,013,071
| ###
| 26.6
| 26.6
| ### |
2018-Jun-01 Fri
| 12.74
| 12.79
| 12.57
| 12.58
| 1,619,323
| ###
| 20.5
| 20.5
| 0.9 |
2018-May-31 Thu
| ###
| ###
| 12.76
| 12.89
| 3,916,685
| 24,988,450
| ###
| ###
| ### |
2018-May-30 Wed
| 12.86
| ###
| 12.74
| 12.81
| 3,504,447
| 22,323,327
| ###
| ###
| ### |
2018-May-29 Tue
| 13.24
| 13.29
| ###
| ###
| 1,763,424
| 11,717,952
| ###
| ###
| 0.0 |
2018-May-28 Mon
| ###
| 13.27
| ###
| 13.25
|
|
| 79.8
| 79.8
| ### |
2018-May-25 Fri
| ###
| 13.22
| ###
| 13.2
| 1,226,022
| ###
| ###
| ###
| 0.9 |
2018-May-24 Thu
| ###
| ###
| 12.945
| ###
| 1,727,226
| 11,179,470
| ###
| ###
| 0.0 |
2018-May-23 Wed
| 13.4
| 13.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-21 Mon
| ###
| 13.27
| 12.86
| 13.27
|
|
| ###
| ###
| 0.9 |
2018-May-18 Fri
| 12.4
| ###
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-17 Thu
| 12.49
| 12.51
| 12.255
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-16 Wed
| ###
| 12.51
| ###
| 12.46
| 1,812,381
| 11,336,443
| 79.2
| 79.2
| 0.9 |
2018-May-15 Tue
| 12.51
| 12.57
| 12.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-14 Mon
| ###
| 12.725
| 12.52
| 12.57
| 1,585,580
| 20,013,983
| ###
| ###
| 0.9 |
2018-May-11 Fri
| 12.79
| 12.79
| ###
| 12.53
|
|
| 16.4
| 16.4
| ### |
2018-May-10 Thu
| 12.78
| ###
| ###
| 12.71
|
|
| 31.0
| 31.0
| 0.9 |
2018-May-09 Wed
| ###
| 12.59
| ###
| 12.52
|
|
| ###
| ###
| 0.9 |
2018-May-08 Tue
| ###
| ###
| 11.86
| ###
| 2,450,942
| 14,534,086
| ###
| ###
| 0.0 |
2018-May-07 Mon
| 12.23
| 12.29
| 11.81
| 11.83
|
|
| ###
| ###
| 0.8 |
2018-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| 11.75
| 12.44
| 11.75
| 12.23
| 7,022,542
| 84,937,645
| 91.7
| 91.7
| ### |
2018-May-02 Wed
| ###
| 11.49
| ###
| 11.43
|
|
| 91.6
| 91.6
| ### |
2018-May-01 Tue
| 10.8
| ###
| 10.8
| ###
| 11,953,142
| ###
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 10.86
| ###
| 10.71
| 10.8
|
|
| 29.2
| 29.2
| ### |
2018-Apr-27 Fri
| ###
| 10.84
| ###
| 10.84
|
|
| 84.5
| 84.5
| 0.8 |
2018-Apr-26 Thu
| 10.72
| 10.79
| 10.52
| ###
| 2,582,943
| 27,521,257
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| 10.7
| ###
| 10.7
| 10.86
| 1,972,726
| 10,554,084
| 85.0
| 85.0
| 0.8 |
2018-Apr-23 Mon
| ###
| ###
| 10.625
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| 10.59
| 10.78
|
|
| ###
| ###
| 0.8 |
2018-Apr-18 Wed
| 11.22
| 11.22
| ###
| ###
| 2,137,227
| 11,989,843
| 26.9
| 26.9
| 0.0 |
2018-Apr-17 Tue
| 11.26
| ###
| ###
| ###
| 2,076,356
| 0
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| ###
| 11.4
| 11.25
| 11.26
|
|
| ###
| ###
| 0.8 |
2018-Apr-13 Fri
| ###
| 11.41
| ###
| ###
| 529,250
| 3,019,371
| 65.3
| 65.3
| 0.0 |
2018-Apr-12 Thu
| ###
| ###
| 11.25
| ###
| 1,208,481
| ###
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| 11.5
| 11.51
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2018-Apr-10 Tue
| 11.44
| 11.55
| ###
| 11.5
| 804,055
| ###
| ###
| ###
| ### |
2018-Apr-09 Mon
| 11.5
| 11.52
| 11.375
| 11.49
| 1,386,075
| ###
| ###
| ###
| ### |
2018-Apr-06 Fri
| 11.4
| ###
| ###
| 11.52
|
|
| ###
| ###
| 0.8 |
2018-Apr-05 Thu
| 11.22
| 11.4
| 11.21
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2018-Apr-04 Wed
| 11.2
| 11.24
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2018-Apr-03 Tue
| ###
| ###
| ###
| 11.26
| 1,564,378
| 0
| 31.8
| 31.8
| 0.8 |
2018-Mar-29 Thu
| 11.49
| ###
| 11.44
| 11.54
| 1,668,157
| 9,541,858
| 74.7
| 74.7
| 0.8 |
2018-Mar-28 Wed
| 11.54
| ###
| 11.43
| 11.53
| 1,520,826
| 8,691,520
| 40.6
| 40.6
| ### |
2018-Mar-27 Tue
| 11.72
| 11.85
| 11.54
| ###
| 1,664,525
| ###
| 25.5
| 25.5
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| 11.55
| 11.58
|
|
| ###
| ###
| 0.8 |
2018-Mar-23 Fri
| 11.74
| 11.77
| ###
| 11.72
| 1,714,142
| 10,087,725
| ###
| ###
| 0.8 |
2018-Mar-22 Thu
| 11.7
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| 11.78
| 11.78
| 1,571,159
| 9,254,126
| 21.2
| 21.2
| ### |
2018-Mar-20 Tue
| ###
| ###
| 11.81
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2018-Mar-19 Mon
| ###
| 12.29
| 11.88
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
| 2,988,547
| 0
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| 12.23
| 12.075
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2018-Mar-14 Wed
| 12.21
| 12.26
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2018-Mar-13 Tue
| 12.41
| 12.48
| 12.25
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2018-Mar-12 Mon
| 12.52
| 12.58
| 12.42
| 12.5
| 1,929,922
| 24,124,025
| ###
| ###
| 0.9 |
2018-Mar-09 Fri
| ###
| 12.44
| ###
| 12.44
|
|
| ###
| ###
| 0.9 |
2018-Mar-08 Thu
| ###
| 12.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| 12.24
| ###
| ###
| ###
| 3,077,475
| 0
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| 12.47
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2018-Mar-05 Mon
| ###
| 12.48
| ###
| 12.4
| 972,783
| ###
| 75.0
| 75.0
| 0.9 |
2018-Mar-02 Fri
| ###
| 12.47
| 12.24
| 12.44
| 1,271,357
| ###
| ###
| ###
| 0.9 |
2018-Mar-01 Thu
| 12.51
| 12.58
| ###
| 12.44
|
|
| 37.2
| 37.2
| 0.9 |
2018-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2018-Feb-27 Tue
| 12.49
| 12.49
| 12.28
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2018-Feb-26 Mon
| ###
| 12.7
| 12.54
| 12.57
|
|
| ###
| ###
| 0.9 |
2018-Feb-23 Fri
| ###
| 12.725
| 12.4
| 12.56
| 2,417,422
| ###
| 24.3
| 24.3
| 0.9 |
2018-Feb-22 Thu
| 12.55
| 12.57
| 12.4
| 12.52
| 1,720,649
| ###
| ###
| ###
| 0.9 |
2018-Feb-21 Wed
| 12.24
| 12.54
| 12.24
| 12.54
| 1,445,148
| 17,905,383
| ###
| ###
| 0.9 |
2018-Feb-20 Tue
| ###
| 12.4
| 12.24
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2018-Feb-19 Mon
| 12.25
| 12.45
| 12.2
| ###
| 1,920,477
| 23,669,879
| 75.3
| 75.3
| 0.0 |
2018-Feb-16 Fri
| 12.58
| 12.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| 12.4
| 12.53
| 12.24
| 12.5
| 4,973,389
| 61,595,422
| ###
| ###
| 0.9 |
2018-Feb-14 Wed
| ###
| ###
| 12.22
| ###
| 4,599,285
| ###
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| 12.7
| ###
| ###
| 12.82
| 3,587,244
| 0
| ###
| ###
| 0.9 |
2018-Feb-12 Mon
| 12.84
| ###
| ###
| 12.84
| 1,710,784
| 0
| ###
| ###
| 0.9 |
2018-Feb-09 Fri
| ###
| ###
| 12.83
| ###
| 1,552,757
| ###
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| 12.77
| ###
| 12.74
| 13.21
| 2,046,686
| 13,037,389
| ###
| ###
| ### |
2018-Feb-07 Wed
| ###
| ###
| 12.78
| 12.83
|
|
| 19.3
| 19.3
| ### |
2018-Feb-06 Tue
| ###
| ###
| 12.55
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2018-Feb-05 Mon
| 13.55
| 13.73
| 13.43
| 13.47
| 1,347,243
| 18,295,559
| ###
| ###
| 1.0 |
2018-Feb-02 Fri
| ###
| 13.8
| ###
| 13.72
|
|
| ###
| ###
| ### |
2018-Feb-01 Thu
| 13.73
| ###
| ###
| 13.7
| 1,714,474
| 0
| ###
| ###
| 1.0 |
2018-Jan-31 Wed
| ###
| 13.71
| 13.45
| ###
| 1,861,548
| 25,279,821
| 35.0
| 35.0
| 0.0 |
2018-Jan-30 Tue
| 13.89
| 13.89
| ###
| 13.75
| 960,272
| 6,669,089
| 33.8
| 33.8
| 1.0 |
2018-Jan-29 Mon
| ###
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| 13.82
| ###
| 787,321
| 5,440,388
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| 13.86
| ###
| 13.81
| ###
| 701,943
| ###
| 78.2
| 78.2
| 0.0 |
2018-Jan-23 Tue
| 13.8
| ###
| 13.8
| 13.86
|
|
| ###
| ###
| ### |
2018-Jan-22 Mon
| 13.8
| 13.855
| ###
| 13.72
| 1,027,720
| ###
| ###
| ###
| ### |
2018-Jan-19 Fri
| 13.76
| 13.82
| 13.73
| 13.77
| 661,687
| ###
| ###
| ###
| ### |
2018-Jan-18 Thu
| ###
| ###
| 13.73
| 13.75
| 893,252
| 6,132,174
| 26.8
| 26.8
| 1.0 |
2018-Jan-17 Wed
| 13.7
| ###
| 13.7
| 13.88
|
|
| 83.6
| 83.6
| ### |
2018-Jan-16 Tue
| 13.8
| 13.88
| 13.75
| 13.75
| 982,440
| ###
| ###
| ###
| 1.0 |
2018-Jan-15 Mon
| ###
| ###
| 13.78
| 13.82
|
|
| ###
| ###
| 1.0 |
2018-Jan-12 Fri
| ###
| ###
| 13.83
| 13.85
| 616,158
| ###
| 27.0
| 27.0
| ### |
2018-Jan-11 Thu
| 13.88
| ###
| 13.755
| 13.87
| 1,099,424
| 7,561,288
| ###
| ###
| ### |
2018-Jan-02 Tue
| ###
| ###
| 13.88
| ###
| 1,139,573
| ###
| 67.4
| 67.4
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2017-Dec-28 Thu
| ###
| 14.26
| ###
| ###
| 786,957
| ###
| 27.6
| 27.6
| 0.0 |
2017-Dec-27 Wed
| ###
| 14.29
| ###
| 14.23
|
|
| 71.5
| 71.5
| ### |
2017-Dec-22 Fri
| 14.22
| 14.26
| ###
| ###
| 683,023
| 4,869,953
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| 14.255
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2017-Dec-20 Wed
| 14.28
| 14.42
| 14.23
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| ###
| 14.28
| 1,027,583
| 0
| 80.2
| 80.2
| ### |
2017-Dec-18 Mon
| ###
| ###
| 13.85
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| 13.82
| 13.88
| 2,114,927
| 14,614,145
| 26.2
| 26.2
| ### |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
| 552,054
| 0
| 66.3
| 66.3
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| 13.86
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
| 1,782,085
| 0
| 73.5
| 73.5
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
| 840,279
| 0
| 35.8
| 35.8
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| 13.87
| ###
| 2,141,074
| 14,848,348
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| 13.76
| ###
| 13.76
| ###
| 1,404,827
| ###
| 80.6
| 80.6
| 0.0 |
2017-Nov-28 Tue
| 13.77
| 13.83
| ###
| 13.72
|
|
| ###
| ###
| ### |
2017-Nov-27 Mon
| 13.76
| 13.84
| 13.72
| 13.73
| 831,852
| 11,462,920
| ###
| ###
| ### |
2017-Nov-24 Fri
| ###
| 13.76
| ###
| 13.74
| 853,157
| 5,869,720
| 71.6
| 71.6
| ### |
2017-Nov-23 Thu
| 13.76
| 13.78
| ###
| 13.71
|
|
| 34.1
| 34.1
| ### |
2017-Nov-22 Wed
| 13.7
| 13.77
| ###
| 13.74
| 666,670
| 4,590,022
| ###
| ###
| ### |
2017-Nov-21 Tue
| ###
| ###
| 13.55
| ###
| 852,241
| ###
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| ###
| 13.72
| 13.57
| 13.58
| 785,984
| 10,724,751
| ###
| ###
| ### |
2017-Nov-17 Fri
| 13.73
| 13.8
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2017-Nov-16 Thu
| ###
| ###
| 13.44
| 13.52
| 1,737,855
| 11,678,385
| ###
| ###
| 1.0 |
2017-Nov-15 Wed
| 13.72
| 13.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| 13.78
| 13.84
| ###
| 13.75
| 941,487
| ###
| ###
| ###
| 1.0 |
2017-Nov-13 Mon
| 13.7
| 13.85
| ###
| 13.84
|
|
| 79.9
| 79.9
| 1.0 |
2017-Nov-10 Fri
| ###
| ###
| 13.49
| ###
| 1,229,644
| 8,293,948
| 68.5
| 68.5
| 0.0 |
2017-Nov-09 Thu
| 13.73
| 13.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| 13.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-07 Tue
| 13.43
| 13.7
| 13.43
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2017-Nov-06 Mon
| ###
| 13.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| 13.42
| 13.45
| 13.23
| 13.26
| 831,341
| 11,090,088
| ###
| ###
| 0.9 |
2017-Nov-02 Thu
| ###
| 13.42
| ###
| ###
| 1,498,249
| 10,053,250
| 71.2
| 71.2
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| 13.26
| ###
| 1,295,623
| 8,589,980
| 64.7
| 64.7
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| ###
| 13.41
| 13.23
| 13.23
| 721,425
| 9,609,381
| ###
| ###
| 0.9 |
2017-Oct-27 Fri
| ###
| 13.47
| ###
| 13.26
|
|
| ###
| ###
| 0.9 |
2017-Oct-26 Thu
| 13.43
| 13.49
| ###
| ###
| 1,598,848
| 10,784,229
| 28.9
| 28.9
| 0.0 |
2017-Oct-25 Wed
| ###
| 13.45
| 13.285
| 13.42
|
|
| 77.5
| 77.5
| 1.0 |
2017-Oct-24 Tue
| 13.46
| 13.47
| 13.24
| 13.29
| 1,526,925
| 20,392,083
| ###
| ###
| ### |
2017-Oct-23 Mon
| 13.59
| 13.75
| 13.48
| 13.49
|
|
| ###
| ###
| ### |
2017-Oct-20 Fri
| 13.56
| ###
| 13.53
| 13.59
|
|
| ###
| ###
| ### |
2017-Oct-19 Thu
| ###
| 13.82
| 13.53
| ###
| 2,463,445
| ###
| 29.6
| 29.6
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| 13.28
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2017-Oct-17 Tue
| 12.86
| 13.26
| 12.75
| ###
| 3,451,272
| ###
| 87.2
| 87.2
| 0.0 |
2017-Oct-16 Mon
| 12.59
| ###
| 12.51
| 12.52
|
|
| 29.5
| 29.5
| 0.9 |
2017-Oct-13 Fri
| 12.52
| ###
| 12.48
| 12.48
|
|
| ###
| ###
| ### |
2017-Oct-12 Thu
| 12.4
| 12.54
| 12.4
| 12.47
| 1,415,644
| 17,653,080
| ###
| ###
| ### |
2017-Oct-11 Wed
| ###
| ###
| 12.275
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| 12.29
| 12.43
| 12.24
| 12.26
| 1,895,521
| 23,381,251
| 30.9
| 30.9
| 0.9 |
2017-Oct-09 Mon
| 12.29
| 12.41
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| 12.26
| 12.42
| ###
| 12.24
| 1,125,272
| ###
| 27.8
| 27.8
| 0.9 |
2017-Oct-05 Thu
| ###
| 12.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| 12.23
| 12.28
| 12.125
| ###
| 1,845,079
| 22,514,576
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| 12.51
| 12.51
| ###
| ###
| 1,391,259
| 8,702,325
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| 12.46
| 12.59
| 12.43
| 12.46
| 1,193,479
| 14,930,422
| 65.2
| 65.2
| 0.9 |
2017-Sep-29 Fri
| 12.26
| 12.46
| ###
| 12.45
| 2,857,740
| 17,803,720
| ###
| ###
| ### |
2017-Sep-28 Thu
| 12.2
| 12.275
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
| 2,420,128
| 0
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| 12.21
| 12.22
| 11.985
| ###
| 1,459,984
| 17,669,456
| 24.3
| 24.3
| 0.0 |
2017-Sep-25 Mon
| 12.22
| 12.4
| ###
| 12.21
|
|
| 38.3
| 38.3
| 0.9 |
2017-Sep-22 Fri
| 12.27
| ###
| ###
| 12.25
| 1,474,446
| 0
| 32.3
| 32.3
| 0.9 |
2017-Sep-21 Thu
| ###
| ###
| 12.075
| 12.2
|
|
| 32.7
| 32.7
| ### |
2017-Sep-20 Wed
| ###
| 12.41
| 12.25
| ###
| 2,047,123
| 25,241,026
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| 12.46
| ###
| ###
| 1,767,350
| ###
| 77.6
| 77.6
| 0.0 |
2017-Sep-18 Mon
| ###
| ###
| 12.245
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2017-Sep-15 Fri
| ###
| 12.27
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2017-Sep-14 Thu
| ###
| ###
| ###
| 12.24
| 3,148,626
| 0
| ###
| ###
| 0.9 |
2017-Sep-13 Wed
| 12.42
| 12.48
| ###
| ###
| 1,632,258
| 10,185,289
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| 12.41
| 12.48
| ###
| 12.4
| 2,346,128
| ###
| 33.7
| 33.7
| 0.9 |
2017-Sep-11 Mon
| ###
| 12.53
| 12.29
| 12.42
| 2,038,525
| ###
| ###
| ###
| 0.9 |
2017-Sep-08 Fri
| 12.23
| 12.29
| 12.2
| 12.25
| 2,596,388
| 31,792,771
| ###
| ###
| 0.9 |
2017-Sep-07 Thu
| 12.27
| ###
| ###
| 12.26
|
|
| 34.7
| 34.7
| 0.9 |
2017-Sep-06 Wed
| ###
| ###
| ###
| 12.25
|
|
| 74.2
| 74.2
| 0.9 |
2017-Sep-05 Tue
| 12.25
| 12.42
| 12.21
| 12.29
| 1,875,287
| 23,094,159
| ###
| ###
| 0.9 |
2017-Sep-04 Mon
| ###
| 12.45
| ###
| ###
| 1,124,886
| ###
| 76.8
| 76.8
| 0.0 |
2017-Sep-01 Fri
| 12.41
| 12.475
| 12.28
| 12.45
| 1,363,888
| 16,881,523
| 69.3
| 69.3
| ### |
2017-Aug-31 Thu
| 12.4
| 12.56
| ###
| 12.54
| 2,431,325
| 15,268,721
| ###
| ###
| 0.9 |
2017-Aug-30 Wed
| 12.43
| 12.52
| 12.29
| ###
| 1,925,277
| ###
| ###
| ###
| 0.0 |
2017-Aug-29 Tue
| 12.42
| 12.5
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2017-Aug-28 Mon
| 12.73
| 12.8
| 12.42
| 12.45
| 2,757,787
| ###
| ###
| ###
| ### |
2017-Aug-25 Fri
| 12.58
| 12.73
| 12.47
| 12.7
| 1,701,675
| ###
| ###
| ###
| 0.9 |
2017-Aug-24 Thu
| ###
| 12.51
| 12.24
| 12.43
|
|
| ###
| ###
| 0.9 |
2017-Aug-23 Wed
| 12.49
| ###
| ###
| ###
| 3,008,725
| 0
| 29.7
| 29.7
| 0.0 |
2017-Aug-22 Tue
| 12.2
| 12.41
| ###
| ###
| 2,562,557
| ###
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| 12.21
| ###
| ###
| 2,514,729
| 15,352,420
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| 11.8
| 12.185
| 11.76
| ###
| 3,825,354
| 45,799,050
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| 11.79
| 11.89
|
|
| 24.5
| 24.5
| ### |
2017-Aug-16 Wed
| ###
| ###
| 11.51
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| 12.21
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2017-Aug-14 Mon
| ###
| ###
| 12.81
| 12.85
|
|
| 30.0
| 30.0
| 0.9 |
2017-Aug-11 Fri
| ###
| ###
| 12.84
| 12.86
| 1,938,657
| 12,446,177
| 28.6
| 28.6
| 0.9 |
2017-Aug-10 Thu
| ###
| 13.25
| ###
| 13.24
| 1,508,520
| 9,993,945
| 87.6
| 87.6
| 0.9 |
2017-Aug-09 Wed
| 12.71
| ###
| 12.71
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| ###
| 12.77
| 1,383,426
| 0
| 28.7
| 28.7
| 0.9 |
2017-Aug-07 Mon
| 12.86
| ###
| 12.8
| 12.89
| 1,296,249
| ###
| ###
| ###
| ### |
2017-Aug-04 Fri
| ###
| 12.76
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2017-Aug-03 Thu
| ###
| 12.75
| ###
| 12.7
| 1,639,847
| 10,454,024
| 76.0
| 76.0
| 0.9 |
2017-Aug-02 Wed
| 12.81
| 12.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| 12.8
| 12.85
| ###
| 12.84
| 1,078,972
| ###
| 70.0
| 70.0
| 0.9 |
2017-Jul-31 Mon
| 12.72
| ###
| 12.7
| 12.85
|
|
| 78.5
| 78.5
| 0.9 |
2017-Jul-28 Fri
| ###
| ###
| ###
| 12.73
|
|
| 21.8
| 21.8
| ### |
2017-Jul-27 Thu
| ###
| 13.045
| 12.81
| ###
| 1,769,383
| ###
| 72.8
| 72.8
| 0.0 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
| 2,689,786
| 0
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| 13.225
| ###
| ###
| 957,576
| 6,331,971
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| ###
| 13.28
| 1,355,928
| 0
| 75.2
| 75.2
| 0.9 |
2017-Jul-20 Thu
| 13.23
| 13.26
| ###
| 13.22
|
|
| 35.3
| 35.3
| 0.9 |
2017-Jul-19 Wed
| ###
| 13.29
| ###
| ###
| 1,013,853
| 6,737,053
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| 13.28
| 13.29
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2017-Jul-17 Mon
| 13.23
| 13.43
| 13.23
| 13.28
|
|
| ###
| ###
| 0.9 |
2017-Jul-14 Fri
| ###
| ###
| ###
| 13.24
| 1,986,475
| 0
| ###
| ###
| 0.9 |
2017-Jul-13 Thu
| ###
| ###
| ###
| ###
| 1,236,881
| 0
| 72.7
| 72.7
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| 12.8
| ###
| 1,714,421
| ###
| 37.8
| 37.8
| 0.0 |
2017-Jul-11 Tue
| 12.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| 12.8
| 12.88
|
|
| ###
| ###
| ### |
2017-Jul-07 Fri
| ###
| ###
| 12.76
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| 13.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-05 Wed
| 13.43
| 13.46
| 13.29
| 13.29
|
|
| ###
| ###
| ### |
2017-Jul-04 Tue
| 13.47
| 13.57
| 13.41
| 13.45
|
|
| ###
| ###
| ### |
2017-Jul-03 Mon
| ###
| 13.4
| 13.28
| ###
| 1,172,726
| ###
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| 13.41
| 13.45
| 13.23
| ###
| 2,239,447
| 29,874,222
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| ###
| 13.755
| 13.59
| 13.71
|
|
| 67.5
| 67.5
| ### |
2017-Jun-28 Wed
| 13.29
| ###
| 13.27
| 13.58
|
|
| ###
| ###
| ### |
2017-Jun-27 Tue
| 13.49
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2017-Jun-26 Mon
| 13.46
| 13.56
| ###
| 13.49
| 1,366,424
| 9,264,354
| ###
| ###
| ### |
2017-Jun-23 Fri
| 13.55
| 13.55
| ###
| ###
| 1,209,774
| ###
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| 13.525
| ###
| 13.43
| 1,852,951
| 12,530,581
| 87.0
| 87.0
| ### |
2017-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2017-Jun-20 Tue
| 13.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-19 Mon
| 13.21
| 13.29
| ###
| 13.24
|
|
| 71.6
| 71.6
| 0.9 |
2017-Jun-16 Fri
| ###
| 13.28
| ###
| 13.2
| 1,556,229
| ###
| ###
| ###
| 0.9 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| ###
| 13.25
| 2,816,542
| 0
| ###
| ###
| ### |
2017-Jun-13 Tue
| 12.82
| ###
| 12.75
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2017-Jun-09 Fri
| 12.51
| 12.78
| 12.51
| 12.72
|
|
| ###
| ###
| 0.9 |
2017-Jun-08 Thu
| ###
| ###
| ###
| 12.57
| 1,646,055
| 0
| ###
| ###
| 0.9 |
2017-Jun-07 Wed
| 12.51
| 12.57
| ###
| 12.48
|
|
| 32.4
| 32.4
| ### |
2017-Jun-06 Tue
| 12.71
| 12.77
| 12.52
| 12.53
| 1,348,074
| ###
| ###
| ###
| ### |
2017-Jun-05 Mon
| 12.88
| 12.88
| 12.73
| 12.78
| 1,246,243
| 15,958,141
| 30.0
| 30.0
| 0.9 |
2017-Jun-02 Fri
| ###
| ###
| 12.87
| 12.88
| 1,817,059
| 11,692,774
| ###
| ###
| ### |
2017-Jun-01 Thu
| 12.78
| 12.83
| ###
| 12.78
| 2,970,548
| ###
| 68.4
| 68.4
| 0.9 |
2017-May-31 Wed
| ###
| ###
| 12.79
| 12.79
| 4,013,470
| 25,666,140
| ###
| ###
| ### |
2017-May-30 Tue
| ###
| ###
| 12.89
| ###
| 1,023,385
| ###
| 80.2
| 80.2
| 0.0 |
2017-May-29 Mon
| 13.2
| 13.21
| ###
| ###
| 1,032,588
| 6,820,243
| ###
| ###
| 0.0 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
| 952,888
| 0
| ###
| ###
| 0.0 |
2017-May-25 Thu
| ###
| 13.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-24 Wed
| ###
| ###
| 12.86
| ###
| 2,095,082
| 13,471,377
| 85.4
| 85.4
| 0.0 |
2017-May-23 Tue
| 12.88
| ###
| 12.785
| 12.84
| 1,322,429
| 8,453,627
| 33.8
| 33.8
| 0.9 |
2017-May-22 Mon
| ###
| 12.83
| ###
| 12.83
|
|
| 80.2
| 80.2
| ### |
2017-May-19 Fri
| 12.55
| ###
| 12.42
| 12.7
|
|
| ###
| ###
| 0.9 |
2017-May-18 Thu
| ###
| ###
| 12.25
| 12.59
|
|
| 87.0
| 87.0
| ### |
2017-May-17 Wed
| ###
| ###
| 12.555
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-15 Mon
| ###
| ###
| 12.87
| ###
| 1,806,948
| ###
| ###
| ###
| 0.0 |
2017-May-12 Fri
| 13.23
| ###
| 12.975
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| 13.47
| ###
| ###
| 2,829,545
| 19,056,985
| 33.6
| 33.6
| 0.0 |
2017-May-10 Wed
| 13.45
| 13.57
| ###
| 13.47
|
|
| ###
| ###
| 1.0 |
2017-May-09 Tue
| ###
| 13.48
| ###
| 13.45
|
|
| 74.4
| 74.4
| ### |
2017-May-08 Mon
| 13.54
| ###
| 13.425
| 13.45
| 1,529,172
| ###
| 28.6
| 28.6
| ### |
2017-May-05 Fri
| 13.41
| 13.58
| ###
| 13.44
| 999,274
| 6,785,070
| 73.8
| 73.8
| ### |
2017-May-04 Thu
| ###
| 13.47
| 13.25
| 13.46
|
|
| 78.8
| 78.8
| ### |
2017-May-03 Wed
| 13.54
| 13.73
| 13.41
| 13.44
| 2,133,474
| 28,951,242
| ###
| ###
| ### |
2017-May-02 Tue
| 13.4
| 13.48
| ###
| 13.48
|
|
| 77.2
| 77.2
| 1.0 |
2017-May-01 Mon
| 13.23
| 13.44
| 13.22
| 13.43
|
|
| ###
| ###
| ### |
2017-Apr-28 Fri
| 13.2
| 13.25
| ###
| 13.22
| 1,978,320
| 13,106,370
| 70.9
| 70.9
| 0.9 |
2017-Apr-27 Thu
| ###
| ###
| ###
| ###
| 1,735,050
| 0
| ###
| ###
| 0.0 |
2017-Apr-26 Wed
| ###
| 13.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| 12.73
| 12.89
| ###
| 12.86
|
|
| 83.1
| 83.1
| 0.9 |
2017-Apr-21 Fri
| 12.75
| 12.79
| ###
| ###
| 1,418,342
| ###
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| 12.85
| ###
| 12.52
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2017-Apr-19 Wed
| 12.84
| 12.84
| ###
| 12.73
|
|
| ###
| ###
| ### |
2017-Apr-18 Tue
| 12.87
| 12.89
| 12.785
| 12.84
|
|
| ###
| ###
| 0.9 |
2017-Apr-13 Thu
| 12.84
| 12.88
| 12.78
| 12.85
| 1,163,274
| ###
| ###
| ###
| 0.9 |
2017-Apr-12 Wed
| 12.79
| ###
| 12.79
| 12.83
| 1,298,874
| ###
| 76.0
| 76.0
| ### |
2017-Apr-11 Tue
| 12.84
| ###
| 12.77
| 12.78
| 1,201,647
| ###
| 29.2
| 29.2
| 0.9 |
2017-Apr-10 Mon
| 12.71
| 12.88
| 12.71
| 12.79
| 1,140,488
| 14,592,543
| ###
| ###
| ### |
2017-Apr-07 Fri
| 12.76
| 12.78
| 12.55
| ###
| 936,189
| ###
| 23.2
| 23.2
| 0.0 |
2017-Apr-06 Thu
| 12.75
| 12.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| ###
| 12.85
| 12.645
| 12.78
| 2,510,871
| 32,007,328
| ###
| ###
| 0.9 |
2017-Apr-04 Tue
| 12.5
| ###
| ###
| ###
| 1,260,052
| 0
| 80.2
| 80.2
| 0.0 |
2017-Apr-03 Mon
| 12.55
| 12.55
| ###
| 12.49
| 1,128,787
| ###
| 32.1
| 32.1
| 0.9 |
2017-Mar-31 Fri
| ###
| ###
| 12.52
| 12.55
|
|
| 27.0
| 27.0
| ### |
2017-Mar-30 Thu
| 12.5
| ###
| 12.46
| 12.59
|
|
| ###
| ###
| ### |
2017-Mar-29 Wed
| 12.4
| 12.5
| ###
| 12.43
| 1,770,451
| ###
| 65.5
| 65.5
| 0.9 |
2017-Mar-28 Tue
| 12.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| ###
| 12.26
| ###
| 12.2
|
|
| 76.1
| 76.1
| ### |
2017-Mar-24 Fri
| ###
| ###
| ###
| ###
| 1,895,957
| 0
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| ###
| ###
| 1,114,555
| 0
| 68.5
| 68.5
| 0.0 |
2017-Mar-22 Wed
| ###
| 12.21
| ###
| ###
| 1,354,181
| 8,267,275
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
| 1,130,472
| 0
| 75.2
| 75.2
| 0.0 |
2017-Mar-20 Mon
| ###
| 12.26
| ###
| 12.23
| 688,943
| 4,223,220
| 83.5
| 83.5
| ### |
2017-Mar-17 Fri
| ###
| ###
| ###
| ###
| 3,570,879
| 0
| 30.8
| 30.8
| 0.0 |
2017-Mar-16 Thu
| ###
| 12.41
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2017-Mar-15 Wed
| ###
| 12.24
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2017-Mar-14 Tue
| ###
| ###
| ###
| ###
| 792,576
| 0
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| 11.83
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| 11.72
| 11.88
| 1,239,073
| ###
| ###
| ###
| 0.8 |
2017-Mar-07 Tue
| 11.79
| ###
| 11.7
| 11.87
|
|
| ###
| ###
| 0.8 |
2017-Mar-06 Mon
| 11.84
| 11.86
| 11.7
| 11.79
|
|
| ###
| ###
| 0.8 |
2017-Mar-03 Fri
| 11.74
| 11.82
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2017-Mar-02 Thu
| ###
| 11.82
| ###
| 11.75
| 1,963,672
| ###
| 77.8
| 77.8
| ### |
2017-Mar-01 Wed
| 11.52
| 11.55
| ###
| 11.46
| 2,755,871
| 15,915,155
| ###
| ###
| 0.8 |
2017-Feb-28 Tue
| 11.56
| 11.57
| 11.42
| 11.44
|
|
| 31.0
| 31.0
| 0.8 |
2017-Feb-27 Mon
| 11.8
| 11.86
| ###
| 11.73
|
|
| ###
| ###
| 0.8 |
2017-Feb-24 Fri
| 11.85
| ###
| 11.76
| 11.81
| 814,148
| ###
| ###
| ###
| ### |
2017-Feb-23 Thu
| 11.82
| 11.84
| 11.71
| 11.83
| 867,448
| ###
| 71.2
| 71.2
| 0.8 |
2017-Feb-22 Wed
| 11.87
| 11.87
| ###
| 11.78
|
|
| ###
| ###
| ### |
2017-Feb-21 Tue
| ###
| ###
| 11.78
| 11.84
| 1,249,740
| ###
| 28.7
| 28.7
| 0.8 |
2017-Feb-20 Mon
| 11.79
| ###
| 11.73
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| 11.76
| 11.78
|
|
| 23.1
| 23.1
| ### |
2017-Feb-16 Thu
| ###
| ###
| 11.57
| ###
| 2,428,750
| ###
| 88.1
| 88.1
| 0.0 |
2017-Feb-15 Wed
| ###
| ###
| 11.45
| 11.54
|
|
| ###
| ###
| 0.8 |
2017-Feb-14 Tue
| ###
| 11.76
| 11.23
| ###
| 2,963,353
| 34,063,742
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2017-Feb-10 Fri
| 11.43
| 11.59
| ###
| 11.53
| 1,773,820
| 10,279,286
| ###
| ###
| ### |
2017-Feb-09 Thu
| 11.26
| 11.28
| 11.145
| 11.26
| 1,367,576
| 15,333,945
| ###
| ###
| 0.8 |
2017-Feb-08 Wed
| ###
| ###
| ###
| 11.26
|
|
| ###
| ###
| 0.8 |
2017-Feb-07 Tue
| 10.8
| ###
| 10.74
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| 10.82
| 10.82
|
|
| 23.1
| 23.1
| 0.8 |
2017-Feb-03 Fri
| ###
| ###
| 10.89
| ###
| 872,841
| ###
| ###
| ###
| 0.0 |
2017-Feb-02 Thu
| ###
| ###
| ###
| ###
| 1,277,640
| 0
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| 10.83
| 10.89
| 1,888,387
| ###
| ###
| ###
| 0.8 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2017-Jan-30 Mon
| ###
| 11.2
| ###
| ###
| 1,386,143
| ###
| 40.2
| 40.2
| 0.0 |
2017-Jan-27 Fri
| ###
| 11.23
| ###
| 11.2
| 1,417,681
| 7,960,278
| ###
| ###
| 0.8 |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
| 1,912,722
| 0
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| 10.84
| 11.025
| 10.84
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| 10.77
| 10.81
|
|
| 22.2
| 22.2
| 0.8 |
2017-Jan-20 Fri
| ###
| ###
| 10.89
| ###
| 1,452,888
| 7,910,975
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| ###
| ###
| 978,189
| 0
| 38.0
| 38.0
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| 10.86
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2017-Jan-16 Mon
| 11.25
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2017-Jan-13 Fri
| 11.22
| ###
| 11.21
| 11.22
|
|
| 77.4
| 77.4
| ### |
2017-Jan-12 Thu
| 11.4
| 11.4
| ###
| 11.27
| 1,878,345
| ###
| ###
| ###
| ### |
2017-Jan-11 Wed
| 11.5
| 11.5
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2017-Jan-10 Tue
| 11.5
| 11.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| 11.5
| ###
| 11.45
| 11.57
| 1,170,979
| 6,703,854
| 74.4
| 74.4
| ### |
2017-Jan-06 Fri
| 11.48
| 11.5
| ###
| 11.45
|
|
| ###
| ###
| 0.8 |
2017-Jan-05 Thu
| 11.55
| ###
| 11.52
| 11.53
| 976,278
| ###
| ###
| ###
| ### |
|