End of day Prices (full format), 300 Days for (CHC) CHARTER HALL GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.47 |
2019-Jul-30 Tue
| ###
| ###
| 11.5
| 11.51
|
|
| ###
| ###
| 0.8 |
2019-Jul-29 Mon
| ###
| 11.71
| 11.52
| 11.53
|
|
| 27.6
| 27.6
| ### |
2019-Jul-26 Fri
| 11.53
| ###
| 11.5
| ###
| 1,227,122
| 7,055,951
| 77.3
| 77.3
| 0.0 |
2019-Jul-25 Thu
| 11.82
| 11.85
| ###
| ###
| 1,322,446
| ###
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| 11.685
| 11.76
|
|
| ###
| ###
| 0.8 |
2019-Jul-23 Tue
| 11.49
| 11.83
| 11.48
| 11.81
|
|
| ###
| ###
| ### |
2019-Jul-22 Mon
| 11.56
| 11.59
| 11.445
| 11.5
|
|
| ###
| ###
| ### |
2019-Jul-19 Fri
| ###
| ###
| 11.455
| 11.58
| 1,436,981
| ###
| 21.9
| 21.9
| 0.8 |
2019-Jul-18 Thu
| ###
| 11.8
| ###
| ###
| 1,075,157
| 6,343,426
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| 11.75
| 11.59
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2019-Jul-16 Tue
| 11.7
| 11.79
| 11.59
| ###
| 1,914,946
| ###
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| ###
| 11.7
| 11.48
| 11.53
| 1,054,127
| ###
| 26.3
| 26.3
| ### |
2019-Jul-12 Fri
| 11.8
| 11.8
| 11.55
| 11.7
| 1,077,870
| ###
| 23.5
| 23.5
| 0.8 |
2019-Jul-11 Thu
| 11.52
| 11.84
| 11.5
| 11.75
| 1,843,071
| ###
| ###
| ###
| ### |
2019-Jul-10 Wed
| 11.48
| ###
| 11.41
| 11.46
|
|
| 30.9
| 30.9
| 0.8 |
2019-Jul-09 Tue
| ###
| ###
| 11.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| 11.45
| 11.49
| ###
| 11.27
|
|
| ###
| ###
| ### |
2019-Jul-05 Fri
| 11.45
| ###
| 11.44
| 11.52
|
|
| ###
| ###
| 0.8 |
2019-Jul-04 Thu
| ###
| 11.53
| ###
| 11.4
| 1,451,152
| ###
| ###
| ###
| 0.8 |
2019-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| 10.85
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| 10.83
| 10.83
| 1,472,129
| 7,971,578
| 19.9
| 19.9
| ### |
2019-Jun-27 Thu
| 11.21
| 11.25
| ###
| ###
| 1,631,480
| 9,177,075
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| 11.26
| ###
| 11.25
| 11.29
| 1,265,658
| 7,119,326
| ###
| ###
| ### |
2019-Jun-25 Tue
| ###
| 11.41
| ###
| 11.4
| 1,647,686
| 9,400,048
| ###
| ###
| 0.8 |
2019-Jun-24 Mon
| ###
| 11.2
| ###
| 11.2
|
|
| 83.0
| 83.0
| 0.8 |
2019-Jun-21 Fri
| 11.2
| 11.26
| ###
| ###
| 4,693,373
| 26,423,689
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| 11.28
| ###
| 11.2
| 2,343,358
| ###
| 68.4
| 68.4
| 0.8 |
2019-Jun-19 Wed
| ###
| 11.26
| ###
| ###
| 2,697,143
| ###
| 67.7
| 67.7
| 0.0 |
2019-Jun-18 Tue
| ###
| 11.48
| 11.25
| 11.43
| 1,903,256
| ###
| 74.3
| 74.3
| ### |
2019-Jun-17 Mon
| 11.5
| 11.52
| 11.29
| ###
| 1,169,449
| ###
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| 11.42
| 11.59
| 11.29
| 11.52
| 1,147,024
| 13,121,954
| ###
| ###
| 0.8 |
2019-Jun-13 Thu
| 11.2
| ###
| ###
| 11.27
|
|
| ###
| ###
| ### |
2019-Jun-12 Wed
| 11.2
| 11.28
| ###
| ###
| 1,284,720
| 7,245,820
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| 11.245
| ###
| ###
| 1,480,581
| ###
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| 10.57
| ###
| 2,405,187
| ###
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| 10.77
| 10.77
| ###
| 10.43
|
|
| ###
| ###
| 0.7 |
2019-Jun-04 Tue
| ###
| ###
| ###
| 10.55
| 1,401,881
| 0
| ###
| ###
| ### |
2019-Jun-03 Mon
| ###
| 10.5
| ###
| 10.41
| 1,380,525
| 7,247,756
| ###
| ###
| ### |
2019-May-31 Fri
| ###
| 10.44
| 10.28
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2019-May-30 Thu
| 10.47
| 10.47
| 10.24
| 10.26
| 1,541,981
| ###
| 17.1
| 17.1
| 0.7 |
2019-May-29 Wed
| 10.51
| 10.55
| 10.44
| 10.48
| 2,159,978
| ###
| ###
| ###
| 0.7 |
2019-May-28 Tue
| ###
| 10.72
| ###
| ###
| 1,240,189
| ###
| 27.8
| 27.8
| 0.0 |
2019-May-27 Mon
| ###
| 10.73
| 10.52
| 10.57
|
|
| ###
| ###
| 0.8 |
2019-May-24 Fri
| 10.73
| 10.86
| ###
| ###
| 1,378,624
| 7,485,928
| 24.9
| 24.9
| 0.0 |
2019-May-23 Thu
| ###
| 10.72
| 10.53
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2019-May-22 Wed
| 10.54
| ###
| 10.46
| 10.53
| 1,138,057
| ###
| ###
| ###
| 0.8 |
2019-May-21 Tue
| ###
| ###
| 10.29
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2019-May-20 Mon
| 10.58
| 10.58
| ###
| 10.4
| 877,082
| ###
| 20.9
| 20.9
| 0.7 |
2019-May-17 Fri
| 10.47
| 10.58
| 10.43
| 10.5
| 981,722
| 10,312,989
| ###
| ###
| 0.8 |
2019-May-16 Thu
| ###
| 10.43
| 10.26
| ###
| 1,895,582
| ###
| 29.1
| 29.1
| 0.0 |
2019-May-15 Wed
| ###
| ###
| 10.26
| 10.28
|
|
| ###
| ###
| 0.7 |
2019-May-14 Tue
| 10.28
| 10.455
| 10.25
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2019-May-13 Mon
| ###
| 10.43
| ###
| 10.27
| 1,486,921
| ###
| 83.4
| 83.4
| ### |
2019-May-10 Fri
| ###
| 10.22
| ###
| ###
| 1,537,344
| 7,855,827
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| 10.125
| 9.89
| ###
| 2,332,253
| 23,340,021
| 76.7
| 76.7
| 0.0 |
2019-May-08 Wed
| ###
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| 10.155
| ###
| ###
| 1,794,372
| 9,110,923
| ###
| ###
| 0.0 |
2019-May-06 Mon
| 9.76
| ###
| 9.75
| 9.89
| 1,141,640
| ###
| ###
| ###
| ### |
2019-May-03 Fri
| 9.85
| ###
| 9.8
| 9.85
| 5,441,988
| 26,665,741
| 67.9
| 67.9
| ### |
2019-May-02 Thu
| ###
| ###
| 9.8
| 9.83
|
|
| ###
| ###
| 0.7 |
2019-May-01 Wed
| ###
| ###
| 9.86
| ###
| 2,608,287
| 12,858,854
| 32.5
| 32.5
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| 9.75
| 9.81
| 1,825,121
| ###
| ###
| ###
| ### |
2019-Apr-29 Mon
| 10.23
| 10.27
| ###
| ###
| 1,325,842
| ###
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| ###
| 10.2
| ###
| ###
| 1,267,427
| 6,463,877
| 76.4
| 76.4
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| ###
| ###
| 2,180,479
| 0
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| 9.77
| ###
| 9.76
| 9.88
| 1,204,279
| 5,876,881
| 79.2
| 79.2
| 0.7 |
2019-Apr-18 Thu
| 9.83
| 9.84
| 9.73
| 9.75
| 1,261,643
| 12,345,176
| 28.6
| 28.6
| ### |
2019-Apr-17 Wed
| 9.86
| ###
| 9.75
| 9.76
| 1,617,541
| ###
| ###
| ###
| 0.7 |
2019-Apr-16 Tue
| ###
| ###
| 9.845
| 9.87
| 1,578,826
| 7,771,770
| 16.2
| 16.2
| ### |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| 10.085
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
| 2,169,886
| 0
| 79.5
| 79.5
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
| 1,859,681
| 0
| 34.1
| 34.1
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| 9.85
| ###
| 9.76
| 9.87
|
|
| 73.2
| 73.2
| ### |
2019-Apr-04 Thu
| ###
| ###
| 9.82
| 9.85
|
|
| ###
| ###
| ### |
2019-Apr-03 Wed
| ###
| 10.24
| ###
| ###
| 2,550,747
| 13,059,824
| 21.8
| 21.8
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2019-Apr-01 Mon
| ###
| 10.455
| ###
| ###
| 1,752,489
| ###
| 21.2
| 21.2
| 0.0 |
2019-Mar-29 Fri
| 10.25
| ###
| 10.23
| 10.27
|
|
| 69.3
| 69.3
| ### |
2019-Mar-28 Thu
| ###
| 10.29
| ###
| 10.28
| 1,628,746
| ###
| 77.1
| 77.1
| 0.7 |
2019-Mar-27 Wed
| ###
| 10.2
| ###
| ###
| 2,055,529
| ###
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| 9.83
| ###
| 9.81
| ###
| 1,413,453
| 6,932,986
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 9.78
| 9.84
| 9.71
| 9.8
| 1,250,282
| ###
| 80.1
| 80.1
| 0.7 |
2019-Mar-22 Fri
| ###
| ###
| 9.74
| 9.76
|
|
| ###
| ###
| 0.7 |
2019-Mar-21 Thu
| 9.77
| 9.89
| 9.74
| 9.83
| 2,382,689
| ###
| 77.8
| 77.8
| 0.7 |
2019-Mar-20 Wed
| 9.49
| 9.77
| 9.47
| 9.74
|
|
| ###
| ###
| 0.7 |
2019-Mar-19 Tue
| ###
| 9.71
| 9.58
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2019-Mar-18 Mon
| 9.51
| ###
| 9.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| 9.5
| ###
| 9.49
| 9.58
|
|
| ###
| ###
| 0.7 |
2019-Mar-14 Thu
| 9.45
| 9.455
| ###
| 9.44
|
|
| ###
| ###
| 0.7 |
2019-Mar-13 Wed
| ###
| 9.425
| 9.285
| 9.42
| 2,386,576
| ###
| ###
| ###
| 0.7 |
2019-Mar-12 Tue
| ###
| 9.42
| 9.29
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2019-Mar-11 Mon
| 9.23
| ###
| 9.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| 9.21
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2019-Mar-07 Thu
| 9.44
| 9.46
| 9.29
| ###
| 2,683,889
| 25,161,459
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| 9.29
| 9.43
| 9.26
| ###
| 2,407,051
| ###
| 73.7
| 73.7
| 0.0 |
2019-Mar-05 Tue
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2019-Mar-01 Fri
| 8.8
| 9.025
| 8.77
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2019-Feb-28 Thu
| 8.72
| 8.8
| ###
| 8.8
| 1,797,885
| ###
| ###
| ###
| 0.6 |
2019-Feb-27 Wed
| ###
| 8.75
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2019-Feb-26 Tue
| 8.86
| ###
| ###
| 8.71
|
|
| 20.7
| 20.7
| 0.6 |
2019-Feb-25 Mon
| ###
| ###
| 8.75
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| 8.8
| ###
| ###
| 8.87
|
|
| ###
| ###
| ### |
2019-Feb-21 Thu
| 8.71
| 8.8
| ###
| 8.76
|
|
| ###
| ###
| 0.6 |
2019-Feb-20 Wed
| 8.8
| 8.82
| 8.75
| 8.76
| 1,925,074
| 16,911,775
| 31.5
| 31.5
| 0.6 |
2019-Feb-19 Tue
| 8.72
| 8.84
| ###
| 8.81
|
|
| 81.3
| 81.3
| ### |
2019-Feb-18 Mon
| ###
| ###
| 8.57
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2019-Feb-15 Fri
| 8.56
| 8.625
| ###
| 8.59
| 1,394,142
| ###
| 72.4
| 72.4
| ### |
2019-Feb-14 Thu
| 8.4
| 8.49
| ###
| 8.48
|
|
| ###
| ###
| 0.6 |
2019-Feb-11 Mon
| ###
| 8.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| ###
| 8.74
| ###
| ###
| 821,279
| 3,588,989
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| 8.5
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2019-Feb-05 Tue
| ###
| ###
| 8.285
| ###
| 1,684,488
| ###
| 67.5
| 67.5
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2019-Feb-01 Fri
| 8.25
| ###
| 8.23
| 8.23
| 4,967,847
| ###
| 32.6
| 32.6
| 0.6 |
2019-Jan-31 Thu
| 8.24
| 8.255
| ###
| 8.23
|
|
| 34.8
| 34.8
| 0.6 |
2019-Jan-30 Wed
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
| 1,149,242
| 0
| ###
| ###
| 0.0 |
2019-Jan-17 Thu
| 7.53
| 7.55
| 7.45
| 7.47
|
|
| 24.8
| 24.8
| ### |
2019-Jan-11 Fri
| 7.52
| 7.575
| 7.45
| 7.5
| 1,366,322
| ###
| ###
| ###
| 0.5 |
2019-Jan-10 Thu
| 7.41
| 7.47
| ###
| 7.45
|
|
| 78.5
| 78.5
| 0.5 |
2019-Jan-09 Wed
| ###
| ###
| ###
| ###
| 1,433,549
| 0
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| 7.43
| 7.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| 7.42
| 7.46
| ###
| ###
| 896,981
| ###
| 29.3
| 29.3
| 0.0 |
2018-Dec-28 Fri
| 7.49
| 7.5
| 7.41
| 7.5
|
|
| ###
| ###
| 0.5 |
2018-Dec-27 Thu
| 7.55
| ###
| 7.49
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2018-Dec-21 Fri
| ###
| 7.7
| 7.52
| 7.55
| 2,895,551
| 22,035,143
| ###
| ###
| ### |
2018-Dec-20 Thu
| 7.5
| 7.78
| 7.47
| ###
| 3,280,484
| ###
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| 7.46
| 7.525
| 7.44
| 7.48
|
|
| ###
| ###
| 0.5 |
2018-Dec-14 Fri
| 7.43
| 7.56
| 7.43
| 7.53
|
|
| ###
| ###
| 0.5 |
2018-Dec-13 Thu
| 7.5
| 7.52
| 7.41
| 7.47
|
|
| ###
| ###
| ### |
2018-Dec-12 Wed
| 7.49
| ###
| 7.425
| 7.59
|
|
| ###
| ###
| 0.5 |
2018-Dec-11 Tue
| ###
| 7.49
| ###
| 7.46
| 2,173,722
| 8,140,588
| ###
| ###
| 0.5 |
2018-Dec-10 Mon
| 7.28
| ###
| 7.28
| ###
| 1,722,924
| 6,271,443
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| ###
| 7.27
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2018-Dec-03 Mon
| ###
| ###
| 7
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2018-Nov-12 Mon
| 7
| ###
| 7
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
| 533,888
| 0
| 78.4
| 78.4
| 0.0 |
2018-Nov-07 Wed
| 6.74
| ###
| 6.74
| 6.89
|
|
| 84.9
| 84.9
| 0.5 |
2018-Nov-06 Tue
| ###
| 6.77
| ###
| 6.76
|
|
| ###
| ###
| 0.5 |
2018-Nov-05 Mon
| 6.73
| 6.78
| 6.645
| ###
| 748,845
| 5,026,622
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| 6.74
| 6.83
| 6.73
| 6.78
| 1,246,273
| ###
| 70.6
| 70.6
| 0.5 |
2018-Nov-01 Thu
| 6.86
| ###
| 6.775
| 6.79
| 1,590,449
| 5,387,645
| 23.6
| 23.6
| 0.5 |
2018-Oct-31 Wed
| 6.85
| ###
| 6.845
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2018-Oct-30 Tue
| 6.83
| ###
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| 6.87
| ###
| 6.86
| 6.87
|
|
| ###
| ###
| ### |
2018-Oct-26 Fri
| 6.88
| ###
| 6.81
| 6.88
|
|
| ###
| ###
| ### |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2018-Oct-24 Wed
| 7
| ###
| 7
| ###
| 846,748
| ###
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
| 824,244
| 0
| 39.9
| 39.9
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
| 1,085,729
| 0
| 83.6
| 83.6
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2018-Oct-18 Thu
| 6.89
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-17 Wed
| 6.7
| 6.88
| 6.7
| 6.87
| 923,027
| 6,267,353
| 83.4
| 83.4
| ### |
2018-Oct-16 Tue
| 6.76
| 6.79
| 6.675
| 6.7
|
|
| 23.8
| 23.8
| 0.5 |
2018-Oct-15 Mon
| 6.71
| 6.84
| 6.71
| 6.74
| 1,037,070
| 7,026,149
| 79.7
| 79.7
| ### |
2018-Oct-12 Fri
| 6.82
| 6.89
| 6.79
| 6.84
| 1,701,847
| ###
| ###
| ###
| 0.5 |
2018-Oct-11 Thu
| ###
| ###
| 6.88
| 6.88
|
|
| ###
| ###
| ### |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| 6.87
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
| 1,025,828
| 0
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
| 1,367,981
| 0
| 29.4
| 29.4
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
| 804,081
| 0
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
| 690,679
| 0
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| 7.22
| 7.24
| ###
| ###
| 1,068,775
| ###
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| 7.21
| 7.24
| ###
| 7.21
| 788,844
| ###
| ###
| ###
| ### |
2018-Sep-26 Wed
| 7.2
| 7.22
| ###
| 7.21
| 1,151,156
| 4,155,673
| 73.5
| 73.5
| ### |
2018-Sep-25 Tue
| ###
| 7.2
| ###
| ###
| 1,190,529
| ###
| 78.2
| 78.2
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
| 2,376,275
| 0
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2018-Sep-19 Wed
| 7.25
| 7.26
| ###
| ###
| 1,475,849
| ###
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| ###
| 7.29
| ###
| 7.27
| 607,141
| 2,213,028
| ###
| ###
| ### |
2018-Sep-17 Mon
| ###
| 7.27
| ###
| 7.23
|
|
| ###
| ###
| ### |
2018-Sep-14 Fri
| ###
| 7.2
| ###
| ###
| 935,024
| 3,366,086
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| ###
| 7.22
| 7.155
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-12 Wed
| ###
| ###
| ###
| ###
| 615,640
| 0
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| ###
| 7.23
| ###
| ###
| 2,020,573
| 7,304,371
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
| 1,688,471
| 0
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
| 815,959
| 0
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2018-Sep-05 Wed
| 7.23
| 7.24
| ###
| ###
| 730,543
| ###
| 37.8
| 37.8
| 0.0 |
2018-Sep-04 Tue
| ###
| 7.26
| ###
| 7.21
| 1,124,159
| ###
| ###
| ###
| ### |
2018-Sep-03 Mon
| ###
| 7.225
| ###
| ###
| 969,647
| 3,502,849
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2018-Aug-30 Thu
| 7.23
| 7.23
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2018-Aug-29 Wed
| ###
| 7.185
| ###
| ###
| 1,253,521
| 4,503,274
| 77.9
| 77.9
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| 6.87
| ###
| 6.855
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2018-Aug-24 Fri
| 6.83
| ###
| 6.8
| 6.89
| 1,588,582
| 5,401,178
| 79.8
| 79.8
| 0.5 |
2018-Aug-23 Thu
| ###
| ###
| 6.76
| 6.78
|
|
| ###
| ###
| 0.5 |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
| 695,679
| 0
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| 7.075
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
| 2,441,074
| 0
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
| 2,052,943
| 0
| 87.4
| 87.4
| 0.0 |
2018-Aug-14 Tue
| 6.88
| ###
| 6.87
| ###
| 1,084,377
| ###
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| 6.84
| 6.87
| ###
| 6.87
| 953,249
| ###
| 82.0
| 82.0
| ### |
2018-Aug-10 Fri
| ###
| ###
| 6.83
| 6.86
|
|
| ###
| ###
| 0.5 |
2018-Aug-09 Thu
| 6.89
| ###
| 6.81
| 6.89
|
|
| 69.7
| 69.7
| 0.5 |
2018-Aug-08 Wed
| 6.84
| ###
| 6.82
| 6.87
| 911,979
| 3,109,848
| ###
| ###
| ### |
2018-Aug-07 Tue
| 6.89
| ###
| 6.86
| 6.88
|
|
| ###
| ###
| ### |
2018-Aug-06 Mon
| ###
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| 6.76
| 6.87
| 6.74
| 6.81
| 1,378,642
| 9,381,658
| ###
| ###
| ### |
2018-Aug-02 Thu
| ###
| 6.71
| ###
| 6.71
|
|
| 79.8
| 79.8
| ### |
2018-Aug-01 Wed
| ###
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| 6.7
| 1,210,441
| 0
| 76.1
| 76.1
| 0.5 |
2018-Jul-26 Thu
| ###
| ###
| 6.5
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| 6.53
| 6.58
|
|
| 24.9
| 24.9
| 0.5 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| 6.57
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2018-Jul-20 Fri
| 6.57
| 6.655
| 6.55
| ###
| 939,520
| 6,203,180
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| 6.59
| 6.59
| 6.51
| 6.58
| 895,481
| ###
| 34.1
| 34.1
| 0.5 |
2018-Jul-18 Wed
| ###
| ###
| 6.57
| 6.59
| 672,076
| ###
| ###
| ###
| ### |
2018-Jul-17 Tue
| ###
| ###
| ###
| 6.58
|
|
| 36.4
| 36.4
| 0.5 |
2018-Jul-16 Mon
| 6.7
| 6.7
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| 6.54
| ###
| 6.54
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| 6.54
| 6.54
|
|
| ###
| ###
| 0.5 |
2018-Jul-10 Tue
| 6.7
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| ###
| 6.73
| ###
| ###
| 853,483
| 2,871,970
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| ###
| 6.745
| ###
| ###
| 1,139,077
| ###
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| 6.575
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| 6.57
| 6.59
|
|
| ###
| ###
| ### |
2018-Jul-03 Tue
| ###
| ###
| 6.56
| 6.59
|
|
| 34.0
| 34.0
| ### |
2018-Jul-02 Mon
| 6.53
| ###
| 6.51
| 6.59
|
|
| 80.2
| 80.2
| ### |
2018-Jun-29 Fri
| ###
| ###
| 6.47
| 6.52
|
|
| ###
| ###
| 0.5 |
2018-Jun-28 Thu
| 6.43
| ###
| 6.41
| 6.55
|
|
| ###
| ###
| 0.5 |
2018-Jun-27 Wed
| ###
| ###
| 6.56
| 6.59
|
|
| ###
| ###
| ### |
2018-Jun-26 Tue
| 6.53
| ###
| 6.52
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2018-Jun-25 Mon
| 6.59
| ###
| 6.54
| 6.56
| 668,244
| 2,185,157
| ###
| ###
| 0.5 |
2018-Jun-22 Fri
| ###
| ###
| 6.545
| ###
| 718,988
| 2,352,888
| 36.5
| 36.5
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| 6.56
| ###
| 2,000,384
| 6,561,259
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| 6.56
| 6.59
| 6.52
| 6.54
| 1,633,626
| ###
| ###
| ###
| 0.5 |
2018-Jun-19 Tue
| 6.53
| 6.55
| 6.44
| 6.5
| 1,087,186
| 7,061,273
| ###
| ###
| 0.5 |
2018-Jun-18 Mon
| 6.47
| 6.53
| 6.44
| 6.5
|
|
| 78.9
| 78.9
| 0.5 |
2018-Jun-15 Fri
| 6.44
| 6.48
| 6.41
| 6.44
| 1,821,087
| ###
| ###
| ###
| 0.5 |
2018-Jun-14 Thu
| ###
| 6.4
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2018-Jun-13 Wed
| 6.41
| 6.445
| ###
| 6.41
|
|
| 76.5
| 76.5
| 0.5 |
2018-Jun-12 Tue
| 6.42
| 6.455
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2018-Jun-07 Thu
| ###
| 6.4
| ###
| ###
| 1,007,627
| ###
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| 6.43
| 6.45
| ###
| ###
| 1,872,579
| ###
| 22.1
| 22.1
| 0.0 |
2018-Jun-04 Mon
| 6.43
| 6.48
| ###
| 6.43
| 2,762,784
| 8,951,420
| ###
| ###
| ### |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2018-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2018-May-30 Wed
| ###
| 6.44
| 6.345
| ###
| 1,058,483
| 6,766,352
| ###
| ###
| 0.0 |
2018-May-29 Tue
| 6.45
| 6.45
| ###
| ###
| 836,851
| 2,698,844
| 23.2
| 23.2
| 0.0 |
2018-May-28 Mon
| 6.44
| 6.46
| ###
| 6.45
|
|
| 73.1
| 73.1
| ### |
2018-May-25 Fri
| ###
| ###
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2018-May-24 Thu
| 6.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| 6.28
| ###
| 6.26
| 1,896,523
| 5,955,082
| 89.1
| 89.1
| 0.4 |
2018-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2018-May-21 Mon
| ###
| 6.2
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2018-May-17 Thu
| 6.22
| 6.23
| 6.075
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2018-May-16 Wed
| 6.23
| ###
| 6.2
| 6.21
| 1,735,456
| ###
| ###
| ###
| ### |
2018-May-15 Tue
| 6.24
| 6.27
| 6.22
| 6.25
|
|
| 75.5
| 75.5
| ### |
2018-May-14 Mon
| 6.22
| ###
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2018-May-11 Fri
| 6.22
| 6.245
| ###
| ###
| 697,420
| ###
| 27.6
| 27.6
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2018-May-09 Wed
| 6.23
| 6.25
| 6.2
| 6.25
|
|
| ###
| ###
| ### |
2018-May-08 Tue
| 6.29
| ###
| 6.21
| 6.22
|
|
| 27.2
| 27.2
| 0.4 |
2018-May-07 Mon
| 6.24
| 6.27
| ###
| 6.25
|
|
| ###
| ###
| ### |
2018-May-04 Fri
| 6.21
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| 6.26
| ###
| 6.21
| 1,054,055
| ###
| 73.4
| 73.4
| ### |
2018-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-01 Tue
| ###
| 6.075
| 5.89
| ###
| 1,461,181
| ###
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 5.8
| ###
| 5.8
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2018-Apr-27 Fri
| 5.75
| ###
| 5.745
| 5.79
|
|
| 76.5
| 76.5
| ### |
2018-Apr-26 Thu
| 5.7
| 5.79
| ###
| 5.76
| 965,872
| ###
| ###
| ###
| ### |
2018-Apr-24 Tue
| ###
| 5.71
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2018-Apr-23 Mon
| ###
| 5.645
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2018-Apr-20 Fri
| ###
| 5.7
| ###
| ###
| 915,472
| ###
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| ###
| 5.72
| ###
| ###
| 911,240
| 2,606,146
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| 5.7
| 5.74
| 5.685
| ###
| 644,973
| ###
| 32.6
| 32.6
| 0.0 |
2018-Apr-17 Tue
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| 5.7
| 5.7
| ###
| ###
| 478,280
| ###
| ###
| ###
| 0.0 |
|