End of day Prices (full format), 232 Days for (CPU) COMPUTERSHARE LIMITED
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
| 2017-Oct-13 Fri
| ###
| 14.71
| 14.58
| ###
|
|
| 29.7
| 29.7
| 0.0 |
| 2017-Oct-12 Thu
| 14.48
| 14.72
| 14.47
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Oct-11 Wed
| ###
| ###
| ###
| 14.47
| 1,356,072
| 0
| ###
| ###
| ### |
| 2017-Oct-10 Tue
| 14.26
| 14.53
| 14.26
| ###
|
|
| 72.2
| 72.2
| 0.0 |
| 2017-Oct-09 Mon
| 14.49
| ###
| ###
| ###
| 1,153,872
| 0
| ###
| ###
| 0.0 |
| 2017-Oct-06 Fri
| 14.5
| ###
| ###
| 14.46
| 826,172
| 0
| ###
| ###
| 1.0 |
| 2017-Oct-05 Thu
| ###
| 14.48
| ###
| 14.4
| 821,053
| 5,944,423
| 82.1
| 82.1
| 1.0 |
| 2017-Oct-04 Wed
| 14.26
| 14.41
| 14.2
| 14.22
| 1,197,325
| ###
| 34.8
| 34.8
| 1.0 |
| 2017-Oct-03 Tue
| 14.48
| 14.53
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
| 2017-Oct-02 Mon
| 14.5
| ###
| 14.48
| 14.48
|
|
| ###
| ###
| 1.0 |
| 2017-Sep-29 Fri
| 14.41
| ###
| ###
| 14.47
| 1,083,972
| 0
| ###
| ###
| ### |
| 2017-Sep-28 Thu
| 14.46
| ###
| 14.41
| 14.47
| 2,697,622
| ###
| ###
| ###
| ### |
| 2017-Sep-27 Wed
| 14.28
| ###
| ###
| ###
| 2,163,479
| 0
| ###
| ###
| 0.0 |
| 2017-Sep-26 Tue
| ###
| 14.7
| 14.48
| 14.55
| 1,323,725
| 19,313,147
| ###
| ###
| ### |
| 2017-Sep-25 Mon
| 14.81
| ###
| 14.655
| 14.7
|
|
| 28.7
| 28.7
| ### |
| 2017-Sep-22 Fri
| ###
| 14.76
| 14.53
| 14.75
| 1,107,447
| ###
| 76.8
| 76.8
| ### |
| 2017-Sep-21 Thu
| ###
| ###
| 14.54
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Sep-20 Wed
| ###
| ###
| ###
| 14.59
|
|
| ###
| ###
| 1.0 |
| 2017-Sep-19 Tue
| 14.4
| ###
| 14.28
| 14.44
|
|
| ###
| ###
| ### |
| 2017-Sep-18 Mon
| 14.54
| 14.59
| 14.4
| 14.46
|
|
| 28.0
| 28.0
| 1.0 |
| 2017-Sep-15 Fri
| 14.27
| 14.58
| ###
| 14.54
| 2,163,923
| ###
| 86.2
| 86.2
| 1.0 |
| 2017-Sep-14 Thu
| ###
| ###
| ###
| 14.27
| 1,394,227
| 0
| 77.0
| 77.0
| ### |
| 2017-Sep-13 Wed
| 14.2
| 14.27
| ###
| 14.24
|
|
| 73.5
| 73.5
| 1.0 |
| 2017-Sep-12 Tue
| ###
| ###
| ###
| ###
| 1,359,842
| 0
| 72.5
| 72.5
| 0.0 |
| 2017-Sep-11 Mon
| ###
| ###
| ###
| ###
| 1,357,577
| 0
| 83.1
| 83.1
| 0.0 |
| 2017-Sep-08 Fri
| 13.84
| ###
| 13.77
| 13.81
|
|
| ###
| ###
| ### |
| 2017-Sep-07 Thu
| ###
| ###
| 13.74
| 13.78
|
|
| 22.4
| 22.4
| 1.0 |
| 2017-Sep-06 Wed
| ###
| 13.86
| 13.55
| 13.86
|
|
| 83.5
| 83.5
| ### |
| 2017-Sep-05 Tue
| ###
| ###
| 13.8
| 13.89
| 995,749
| ###
| ###
| ###
| 1.0 |
| 2017-Sep-04 Mon
| ###
| 14.125
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
| 2017-Sep-01 Fri
| ###
| 14.26
| ###
| ###
| 1,259,955
| 8,983,479
| 78.2
| 78.2
| 0.0 |
| 2017-Aug-31 Thu
| ###
| ###
| 13.88
| ###
|
|
| 73.9
| 73.9
| 0.0 |
| 2017-Aug-30 Wed
| ###
| ###
| ###
| 13.83
|
|
| 81.5
| 81.5
| 1.0 |
| 2017-Aug-29 Tue
| ###
| ###
| 13.58
| ###
|
|
| 72.4
| 72.4
| 0.0 |
| 2017-Aug-28 Mon
| 13.87
| ###
| 13.73
| 13.75
| 1,351,473
| ###
| ###
| ###
| 1.0 |
| 2017-Aug-25 Fri
| 13.72
| ###
| ###
| 13.87
|
|
| ###
| ###
| ### |
| 2017-Aug-24 Thu
| 13.57
| 13.87
| 13.55
| 13.83
|
|
| 84.8
| 84.8
| 1.0 |
| 2017-Aug-23 Wed
| 13.71
| 13.75
| 13.47
| 13.59
|
|
| ###
| ###
| ### |
| 2017-Aug-22 Tue
| 13.48
| ###
| 13.46
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Aug-21 Mon
| 13.75
| 13.76
| 13.59
| ###
|
|
| 29.4
| 29.4
| 0.0 |
| 2017-Aug-18 Fri
| ###
| ###
| ###
| 13.79
|
|
| ###
| ###
| 1.0 |
| 2017-Aug-17 Thu
| ###
| ###
| ###
| 13.86
| 5,166,749
| 0
| ###
| ###
| ### |
| 2017-Aug-16 Wed
| ###
| ###
| 13.47
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Aug-15 Tue
| 14.43
| ###
| ###
| 14.44
| 1,157,889
| 0
| 69.5
| 69.5
| ### |
| 2017-Aug-14 Mon
| ###
| ###
| 14.2
| ###
| 1,201,283
| ###
| 69.5
| 69.5
| 0.0 |
| 2017-Aug-11 Fri
| 14.22
| ###
| ###
| 14.21
| 1,171,328
| 0
| 35.8
| 35.8
| ### |
| 2017-Aug-10 Thu
| ###
| 14.75
| 14.41
| 14.46
| 1,511,271
| ###
| 25.4
| 25.4
| 1.0 |
| 2017-Aug-09 Wed
| 14.22
| 14.73
| 14.21
| 14.48
| 2,591,579
| 37,500,148
| ###
| ###
| 1.0 |
| 2017-Aug-08 Tue
| 14.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Aug-07 Mon
| ###
| 14.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Aug-04 Fri
| ###
| 14.23
| ###
| ###
| 1,992,376
| 14,175,755
| 33.4
| 33.4
| 0.0 |
| 2017-Aug-03 Thu
| 13.79
| 14.2
| 13.77
| ###
| 1,986,821
| ###
| 87.7
| 87.7
| 0.0 |
| 2017-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
| 2017-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Jul-31 Mon
| 13.8
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
| 2017-Jul-27 Thu
| ###
| ###
| ###
| ###
| 1,137,274
| 0
| 33.3
| 33.3
| 0.0 |
| 2017-Jul-26 Wed
| ###
| 14.25
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
| 2017-Jul-25 Tue
| ###
| ###
| ###
| ###
| 1,333,988
| 0
| 25.6
| 25.6
| 0.0 |
| 2017-Jul-24 Mon
| ###
| ###
| 13.85
| ###
| 2,060,421
| ###
| 75.2
| 75.2
| 0.0 |
| 2017-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
| 2017-Jul-20 Thu
| ###
| ###
| ###
| 14.26
|
|
| 33.0
| 33.0
| 1.0 |
| 2017-Jul-19 Wed
| 14.5
| 14.5
| ###
| 14.25
|
|
| 17.9
| 17.9
| 1.0 |
| 2017-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Jul-17 Mon
| 14.78
| ###
| 14.78
| ###
|
|
| 81.8
| 81.8
| 0.0 |
| 2017-Jul-14 Fri
| ###
| ###
| 14.81
| ###
|
|
| 25.6
| 25.6
| 0.0 |
| 2017-Jul-13 Thu
| 14.81
| ###
| 14.72
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Jul-12 Wed
| 14.71
| 14.84
| ###
| 14.75
| 956,175
| ###
| 78.9
| 78.9
| ### |
| 2017-Jul-11 Tue
| 14.78
| 14.87
| 14.73
| 14.83
|
|
| 74.8
| 74.8
| ### |
| 2017-Jul-10 Mon
| 14.78
| 15.045
| 14.72
| 14.89
| 1,434,750
| ###
| 80.0
| 80.0
| ### |
| 2017-Jul-07 Fri
| ###
| 14.83
| 14.59
| 14.71
|
|
| ###
| ###
| ### |
| 2017-Jul-06 Thu
| 14.5
| ###
| 14.5
| 14.88
|
|
| 88.1
| 88.1
| 1.1 |
| 2017-Jul-05 Wed
| ###
| ###
| ###
| 14.49
| 1,667,945
| 0
| ###
| ###
| ### |
| 2017-Jul-04 Tue
| 14.42
| 14.59
| ###
| 14.47
|
|
| ###
| ###
| ### |
| 2017-Jul-03 Mon
| ###
| ###
| ###
| 14.27
| 1,168,829
| 0
| 85.0
| 85.0
| ### |
| 2017-Jun-30 Fri
| 14.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Jun-29 Thu
| 14.4
| ###
| ###
| 14.5
|
|
| 70.8
| 70.8
| 1.0 |
| 2017-Jun-28 Wed
| 14.23
| ###
| ###
| 14.24
|
|
| 61.8
| 61.8
| 1.0 |
| 2017-Jun-27 Tue
| 14.23
| 14.24
| ###
| 14.23
|
|
| 70.8
| 70.8
| ### |
| 2017-Jun-26 Mon
| ###
| 14.48
| ###
| 14.25
| 2,052,050
| 14,856,842
| 31.4
| 31.4
| 1.0 |
| 2017-Jun-23 Fri
| ###
| 14.48
| 14.25
| 14.42
| 2,475,041
| ###
| 78.1
| 78.1
| ### |
| 2017-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
| 2017-Jun-21 Wed
| ###
| 14.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Jun-20 Tue
| ###
| 14.84
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
| 2017-Jun-19 Mon
| 14.5
| 14.73
| 14.5
| 14.7
| 938,153
| ###
| ###
| ###
| ### |
| 2017-Jun-16 Fri
| 14.53
| 14.7
| 14.49
| 14.54
|
|
| ###
| ###
| 1.0 |
| 2017-Jun-15 Thu
| 14.8
| 14.8
| 14.48
| 14.55
| 4,047,855
| ###
| 21.4
| 21.4
| ### |
| 2017-Jun-14 Wed
| ###
| ###
| ###
| 14.75
| 2,207,788
| 0
| ###
| ###
| ### |
| 2017-Jun-13 Tue
| 14.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Jun-09 Fri
| ###
| ###
| ###
| 14.29
| 1,251,420
| 0
| 75.3
| 75.3
| ### |
| 2017-Jun-08 Thu
| ###
| ###
| ###
| ###
| 1,153,944
| 0
| ###
| ###
| 0.0 |
| 2017-Jun-07 Wed
| 14.42
| 14.43
| 14.2
| 14.29
| 1,314,158
| 18,812,171
| ###
| ###
| ### |
| 2017-Jun-06 Tue
| 14.55
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
| 2017-Jun-05 Mon
| ###
| 14.76
| ###
| 14.72
|
|
| 75.2
| 75.2
| ### |
| 2017-Jun-02 Fri
| 14.74
| 14.78
| 14.57
| ###
| 1,718,352
| ###
| ###
| ###
| 0.0 |
| 2017-Jun-01 Thu
| 14.4
| ###
| ###
| 14.44
|
|
| ###
| ###
| ### |
| 2017-May-31 Wed
| 14.4
| 14.51
| ###
| 14.41
| 3,336,348
| ###
| ###
| ###
| ### |
| 2017-May-30 Tue
| 14.43
| 14.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-May-29 Mon
| 14.56
| 14.59
| 14.43
| 14.5
| 2,340,024
| 33,953,748
| 38.0
| 38.0
| 1.0 |
| 2017-May-26 Fri
| 14.59
| ###
| 14.545
| ###
|
|
| 75.8
| 75.8
| 0.0 |
| 2017-May-25 Thu
| ###
| 14.76
| 14.52
| 14.7
| 1,659,844
| ###
| ###
| ###
| ### |
| 2017-May-24 Wed
| ###
| 14.81
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
| 2017-May-23 Tue
| ###
| 14.74
| 14.59
| 14.7
| 1,662,021
| ###
| ###
| ###
| ### |
| 2017-May-22 Mon
| 14.52
| 14.71
| 14.4
| ###
|
|
| 77.5
| 77.5
| 0.0 |
| 2017-May-19 Fri
| 14.4
| 14.55
| ###
| 14.47
|
|
| ###
| ###
| ### |
| 2017-May-18 Thu
| 14.4
| 14.41
| ###
| ###
| 3,114,346
| ###
| 33.9
| 33.9
| 0.0 |
| 2017-May-17 Wed
| ###
| ###
| ###
| 14.7
|
|
| ###
| ###
| ### |
| 2017-May-16 Tue
| ###
| ###
| ###
| ###
| 1,649,889
| 0
| ###
| ###
| 0.0 |
| 2017-May-15 Mon
| 14.81
| ###
| 14.73
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-May-12 Fri
| ###
| ###
| 14.82
| 14.89
| 1,428,186
| 10,582,858
| ###
| ###
| ### |
| 2017-May-11 Thu
| 15.26
| ###
| ###
| 15.23
| 1,100,979
| 0
| ###
| ###
| 1.1 |
| 2017-May-10 Wed
| ###
| ###
| ###
| 15.24
|
|
| ###
| ###
| 1.1 |
| 2017-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
| 2017-May-08 Mon
| ###
| ###
| ###
| ###
| 1,462,172
| 0
| ###
| ###
| 0.0 |
| 2017-May-05 Fri
| 14.84
| ###
| 14.74
| 14.86
| 1,336,649
| ###
| 73.0
| 73.0
| ### |
| 2017-May-04 Thu
| ###
| ###
| 14.88
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-May-03 Wed
| ###
| 14.86
| 14.59
| 14.71
| 1,813,180
| 26,699,075
| ###
| ###
| ### |
| 2017-May-02 Tue
| ###
| ###
| ###
| 14.73
| 2,030,389
| 0
| 22.8
| 22.8
| 1.1 |
| 2017-May-01 Mon
| 14.73
| ###
| ###
| ###
| 2,081,056
| 0
| 83.0
| 83.0
| 0.0 |
| 2017-Apr-28 Fri
| 14.29
| 14.78
| 14.28
| 14.74
|
|
| 89.9
| 89.9
| 1.1 |
| 2017-Apr-27 Thu
| ###
| 14.28
| 13.83
| 14.23
|
|
| 79.3
| 79.3
| ### |
| 2017-Apr-26 Wed
| ###
| ###
| ###
| 14.25
| 4,427,627
| 0
| 32.0
| 32.0
| 1.0 |
| 2017-Apr-24 Mon
| ###
| ###
| ###
| 13.82
| 1,922,649
| 0
| 85.8
| 85.8
| 1.0 |
| 2017-Apr-21 Fri
| ###
| 13.745
| 13.56
| ###
| 2,177,370
| 29,726,543
| 69.6
| 69.6
| 0.0 |
| 2017-Apr-20 Thu
| ###
| ###
| 13.48
| 13.53
| 2,548,379
| 17,176,074
| ###
| ###
| ### |
| 2017-Apr-19 Wed
| 13.77
| 13.84
| 13.57
| 13.59
|
|
| 23.1
| 23.1
| ### |
| 2017-Apr-18 Tue
| ###
| ###
| ###
| 13.87
|
|
| 91.4
| 91.4
| ### |
| 2017-Apr-13 Thu
| 13.54
| 13.87
| ###
| 13.78
|
|
| 86.1
| 86.1
| 1.0 |
| 2017-Apr-12 Wed
| ###
| 14.24
| 13.81
| ###
| 1,841,755
| ###
| 24.0
| 24.0
| 0.0 |
| 2017-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Apr-10 Mon
| ###
| ###
| ###
| ###
| 1,318,773
| 0
| ###
| ###
| 0.0 |
| 2017-Apr-07 Fri
| ###
| 14.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
| 2017-Apr-05 Wed
| ###
| ###
| ###
| ###
| 1,047,352
| 0
| 85.0
| 85.0
| 0.0 |
| 2017-Apr-04 Tue
| ###
| ###
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Apr-03 Mon
| ###
| 14.125
| 13.945
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Mar-31 Fri
| ###
| ###
| ###
| ###
| 980,242
| 0
| 26.4
| 26.4
| 0.0 |
| 2017-Mar-30 Thu
| ###
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Mar-28 Tue
| ###
| ###
| ###
| ###
| 923,178
| 0
| 84.7
| 84.7
| 0.0 |
| 2017-Mar-27 Mon
| ###
| 13.77
| ###
| 13.71
| 1,160,455
| ###
| 76.6
| 76.6
| ### |
| 2017-Mar-24 Fri
| 13.56
| 13.755
| 13.56
| 13.72
| 996,227
| 13,605,970
| 81.1
| 81.1
| ### |
| 2017-Mar-23 Thu
| ###
| 13.81
| 13.57
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Mar-22 Wed
| 13.4
| ###
| ###
| 13.5
|
|
| 81.0
| 81.0
| 1.0 |
| 2017-Mar-21 Tue
| 13.75
| ###
| 13.75
| 13.88
|
|
| 76.6
| 76.6
| ### |
| 2017-Mar-20 Mon
| 13.83
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Mar-17 Fri
| 13.89
| ###
| 13.88
| ###
| 2,865,259
| ###
| ###
| ###
| 0.0 |
| 2017-Mar-16 Thu
| ###
| ###
| 13.87
| ###
|
|
| 23.1
| 23.1
| 0.0 |
| 2017-Mar-15 Wed
| ###
| ###
| ###
| ###
| 1,981,980
| 0
| 72.9
| 72.9
| 0.0 |
| 2017-Mar-14 Tue
| ###
| 14.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Mar-10 Fri
| ###
| ###
| 13.84
| ###
| 3,360,577
| ###
| 79.8
| 79.8
| 0.0 |
| 2017-Mar-09 Thu
| 13.79
| ###
| 13.77
| 13.85
| 1,775,372
| ###
| 73.9
| 73.9
| ### |
| 2017-Mar-08 Wed
| ###
| ###
| ###
| 13.89
| 1,935,625
| 0
| 85.4
| 85.4
| 1.0 |
| 2017-Mar-07 Tue
| ###
| ###
| ###
| 13.87
|
|
| ###
| ###
| ### |
| 2017-Mar-06 Mon
| 13.85
| 13.87
| 13.71
| 13.75
|
|
| 28.3
| 28.3
| 1.0 |
| 2017-Mar-03 Fri
| 13.5
| 13.985
| 13.5
| 13.82
| 2,028,057
| 27,870,573
| ###
| ###
| 1.0 |
| 2017-Mar-02 Thu
| 13.57
| 13.75
| 13.57
| ###
|
|
| 70.7
| 70.7
| 0.0 |
| 2017-Mar-01 Wed
| 13.45
| 13.49
| ###
| 13.49
|
|
| 76.8
| 76.8
| ### |
| 2017-Feb-28 Tue
| 13.47
| ###
| 13.46
| 13.51
|
|
| ###
| ###
| ### |
| 2017-Feb-27 Mon
| ###
| 13.625
| ###
| 13.51
|
|
| ###
| ###
| ### |
| 2017-Feb-24 Fri
| 13.53
| 13.73
| ###
| ###
| 2,550,579
| 17,509,724
| 30.4
| 30.4
| 0.0 |
| 2017-Feb-23 Thu
| 13.76
| ###
| 13.75
| 13.85
|
|
| 76.9
| 76.9
| ### |
| 2017-Feb-22 Wed
| ###
| ###
| 13.42
| 13.88
|
|
| ###
| ###
| ### |
| 2017-Feb-21 Tue
| 13.7
| 13.79
| 13.52
| ###
| 1,414,570
| 19,315,953
| ###
| ###
| 0.0 |
| 2017-Feb-20 Mon
| ###
| 13.76
| 13.46
| ###
|
|
| 79.4
| 79.4
| 0.0 |
| 2017-Feb-17 Fri
| 13.5
| 13.77
| 13.48
| ###
| 2,224,550
| ###
| 79.9
| 79.9
| 0.0 |
| 2017-Feb-16 Thu
| ###
| 13.85
| ###
| 13.46
| 3,278,942
| 22,706,673
| 21.1
| 21.1
| ### |
| 2017-Feb-15 Wed
| 13.22
| 13.81
| ###
| 13.59
| 4,576,259
| ###
| ###
| ###
| ### |
| 2017-Feb-14 Tue
| ###
| 13.25
| ###
| ###
| 1,609,372
| 10,662,089
| ###
| ###
| 0.0 |
| 2017-Feb-13 Mon
| ###
| 13.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Feb-10 Fri
| 12.8
| 13.28
| 12.775
| ###
|
|
| 87.3
| 87.3
| 0.0 |
| 2017-Feb-09 Thu
| ###
| ###
| ###
| 12.89
| 1,511,742
| 0
| 29.8
| 29.8
| ### |
| 2017-Feb-08 Wed
| 12.75
| ###
| 12.74
| ###
|
|
| 81.8
| 81.8
| 0.0 |
| 2017-Feb-07 Tue
| 12.55
| 12.81
| 12.51
| 12.75
| 1,495,641
| ###
| 85.1
| 85.1
| ### |
| 2017-Feb-06 Mon
| 12.82
| 12.87
| ###
| ###
| 1,081,174
| 6,957,354
| ###
| ###
| 0.0 |
| 2017-Feb-03 Fri
| ###
| 12.89
| ###
| 12.75
|
|
| 79.1
| 79.1
| ### |
| 2017-Feb-02 Thu
| 12.88
| ###
| 12.88
| ###
| 1,358,521
| 8,748,875
| 73.7
| 73.7
| 0.0 |
| 2017-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
| 2017-Jan-31 Tue
| 12.87
| ###
| 12.82
| 12.89
|
|
| ###
| ###
| ### |
| 2017-Jan-30 Mon
| 12.85
| 12.87
| 12.72
| 12.83
| 762,054
| 9,750,480
| ###
| ###
| ### |
| 2017-Jan-27 Fri
| 12.84
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
| 2017-Jan-25 Wed
| ###
| 12.87
| ###
| 12.84
|
|
| 84.1
| 84.1
| 0.9 |
| 2017-Jan-24 Tue
| 12.46
| ###
| ###
| ###
| 1,858,380
| 0
| 83.2
| 83.2
| 0.0 |
| 2017-Jan-23 Mon
| 12.4
| 12.52
| ###
| 12.46
|
|
| ###
| ###
| 0.9 |
| 2017-Jan-20 Fri
| ###
| 12.59
| ###
| 12.57
|
|
| 85.2
| 85.2
| 0.9 |
| 2017-Jan-19 Thu
| 12.5
| 12.58
| 12.44
| 12.48
| 1,385,986
| 17,338,684
| 38.3
| 38.3
| ### |
| 2017-Jan-18 Wed
| ###
| ###
| ###
| ###
| 1,598,086
| 0
| ###
| ###
| 0.0 |
| 2017-Jan-17 Tue
| 12.45
| 12.52
| 12.21
| ###
|
|
| ###
| ###
| 0.0 |
| 2017-Jan-16 Mon
| 12.55
| ###
| 12.55
| ###
|
|
| 77.6
| 77.6
| 0.0 |
| 2017-Jan-13 Fri
| 12.5
| 12.59
| 12.48
| 12.5
|
|
| 77.4
| 77.4
| 0.9 |
| 2017-Jan-12 Thu
| 12.42
| 12.57
| ###
| 12.55
|
|
| ###
| ###
| ### |
| 2017-Jan-11 Wed
| 12.48
| ###
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
| 2017-Jan-10 Tue
| ###
| ###
| 12.25
| 12.4
| 1,236,284
| ###
| 77.9
| 77.9
| 0.9 |
| 2017-Jan-09 Mon
| ###
| 12.7
| ###
| 12.52
|
|
| ###
| ###
| 0.9 |
| 2017-Jan-06 Fri
| 12.48
| 12.56
| 12.28
| ###
|
|
| 18.8
| 18.8
| 0.0 |
| 2017-Jan-05 Thu
| 12.53
| ###
| 12.44
| 12.51
|
|
| ###
| ###
| ### |
| 2017-Jan-04 Wed
| 12.54
| ###
| 12.51
| 12.55
|
|
| ###
| ###
| ### |
| 2017-Jan-03 Tue
| 12.51
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
| 2016-Dec-30 Fri
| 12.43
| 12.5
| ###
| 12.46
|
|
| 69.1
| 69.1
| 0.9 |
| 2016-Dec-29 Thu
| ###
| 12.52
| ###
| 12.51
|
|
| ###
| ###
| ### |
| 2016-Dec-28 Wed
| 12.4
| 12.52
| 12.4
| 12.42
| 643,440
| ###
| 63.1
| 63.1
| 0.9 |
| 2016-Dec-23 Fri
| ###
| 12.49
| ###
| 12.44
| 1,351,427
| ###
| ###
| ###
| 0.9 |
| 2016-Dec-22 Thu
| ###
| ###
| 12.27
| ###
|
|
| 70.7
| 70.7
| 0.0 |
| 2016-Dec-21 Wed
| ###
| 12.29
| ###
| 12.27
|
|
| 88.1
| 88.1
| ### |
| 2016-Dec-20 Tue
| 12.22
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2016-Dec-19 Mon
| ###
| ###
| 12.25
| ###
| 1,073,021
| 6,572,253
| 30.0
| 30.0
| 0.0 |
| 2016-Dec-16 Fri
| 12.25
| 12.455
| 12.25
| ###
|
|
| 76.3
| 76.3
| 0.0 |
| 2016-Dec-15 Thu
| 12.5
| 12.5
| ###
| 12.24
|
|
| 18.5
| 18.5
| 0.9 |
| 2016-Dec-14 Wed
| ###
| ###
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
| 2016-Dec-13 Tue
| 12.4
| 12.44
| ###
| 12.24
|
|
| 25.4
| 25.4
| 0.9 |
| 2016-Dec-12 Mon
| 12.28
| 12.49
| 12.23
| ###
| 2,124,828
| 26,262,874
| ###
| ###
| 0.0 |
| 2016-Dec-09 Fri
| ###
| ###
| ###
| 12.24
|
|
| 77.5
| 77.5
| 0.9 |
| 2016-Dec-08 Thu
| 11.81
| ###
| 11.78
| ###
| 4,109,474
| ###
| 84.0
| 84.0
| 0.0 |
| 2016-Dec-07 Wed
| ###
| 11.83
| ###
| 11.76
|
|
| ###
| ###
| 0.8 |
| 2016-Dec-06 Tue
| ###
| 11.84
| 11.55
| 11.72
| 1,503,757
| ###
| 79.6
| 79.6
| 0.8 |
| 2016-Dec-05 Mon
| ###
| 11.8
| 11.52
| ###
| 1,119,525
| ###
| ###
| ###
| 0.0 |
| 2016-Dec-02 Fri
| 11.78
| ###
| 11.76
| 11.78
|
|
| ###
| ###
| ### |
| 2016-Dec-01 Thu
| ###
| ###
| 11.56
| 11.86
|
|
| 86.5
| 86.5
| 0.8 |
| 2016-Nov-30 Wed
| ###
| 11.7
| 11.55
| ###
|
|
| ###
| ###
| 0.0 |
| 2016-Nov-29 Tue
| ###
| 11.85
| 11.53
| 11.73
|
|
| 80.7
| 80.7
| 0.8 |
| 2016-Nov-28 Mon
| 11.7
| 11.845
| ###
| 11.71
| 1,058,226
| 6,267,343
| ###
| ###
| ### |
| 2016-Nov-25 Fri
| 11.56
| 11.77
| 11.5
| 11.71
| 1,078,378
| 12,546,928
| 80.5
| 80.5
| ### |
| 2016-Nov-24 Thu
| 11.76
| 11.87
| 11.485
| ###
| 2,081,357
| 24,305,046
| ###
| ###
| 0.0 |
| 2016-Nov-23 Wed
| 11.5
| 11.7
| 11.46
| ###
| 1,841,523
| ###
| 79.2
| 79.2
| 0.0 |
| 2016-Nov-22 Tue
| 11.58
| ###
| 11.5
| 11.56
| 2,370,756
| 13,631,847
| ###
| ###
| 0.8 |
| 2016-Nov-21 Mon
| ###
| ###
| 11.45
| 11.55
| 1,257,053
| 7,196,628
| 33.9
| 33.9
| 0.8 |
| 2016-Nov-18 Fri
| 11.43
| 11.74
| 11.43
| ###
| 1,646,058
| 19,069,581
| ###
| ###
| 0.0 |
| 2016-Nov-17 Thu
| ###
| 11.71
| ###
| 11.54
|
|
| 81.8
| 81.8
| 0.8 |
| 2016-Nov-16 Wed
| 11.4
| 11.58
| ###
| 11.52
| 1,664,955
| 9,640,089
| ###
| ###
| 0.8 |
| 2016-Nov-15 Tue
| 11.43
| 11.685
| 11.28
| 11.57
|
|
| ###
| ###
| ### |
| 2016-Nov-14 Mon
| 11.45
| ###
| ###
| 11.54
| 1,913,748
| 0
| ###
| ###
| 0.8 |
|