End of day Prices (full format), 600 Days for (CPU) COMPUTERSHARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.13 |
2021-Nov-29 Mon
| 19.2
| ###
| 18.8
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2021-Nov-26 Fri
| 19.76
| ###
| 19.56
| 19.57
|
|
| ###
| ###
| 1.4 |
2021-Nov-25 Thu
| 19.4
| 19.83
| ###
| 19.79
| 1,461,570
| ###
| ###
| ###
| ### |
2021-Nov-24 Wed
| 19.7
| 19.86
| 19.29
| 19.76
| 1,213,648
| 23,757,159
| ###
| ###
| ### |
2021-Nov-23 Tue
| 19.42
| 19.79
| ###
| 19.71
| 1,520,556
| ###
| 82.5
| 82.5
| 1.4 |
2021-Nov-22 Mon
| ###
| 19.49
| ###
| 19.4
| 583,050
| 5,681,822
| ###
| ###
| 1.4 |
2021-Nov-19 Fri
| 19.7
| 19.77
| 19.45
| ###
| 1,394,740
| 27,350,851
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| ###
| 19.76
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2021-Nov-17 Wed
| 19.57
| 19.58
| 19.21
| 19.29
| 1,224,448
| ###
| 33.6
| 33.6
| 1.4 |
2021-Nov-16 Tue
| ###
| ###
| ###
| 19.43
| 1,208,250
| 0
| 35.2
| 35.2
| 1.4 |
2021-Nov-15 Mon
| ###
| ###
| 19.73
| 19.75
|
|
| ###
| ###
| ### |
2021-Nov-12 Fri
| 19.47
| ###
| ###
| 19.7
|
|
| ###
| ###
| 1.4 |
2021-Nov-11 Thu
| 19.45
| 19.86
| 19.24
| 19.48
|
|
| ###
| ###
| ### |
2021-Nov-10 Wed
| ###
| 19.29
| ###
| 19.2
| 1,439,486
| 13,883,842
| ###
| ###
| ### |
2021-Nov-09 Tue
| ###
| ###
| 18.88
| ###
| 998,579
| 9,426,585
| 69.4
| 69.4
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 48.9
| 48.9
| 0.0 |
2021-Nov-05 Fri
| ###
| 19.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| ###
| 19.49
| 19.26
| ###
| 856,847
| ###
| 38.2
| 38.2
| 0.0 |
2021-Nov-03 Wed
| 19.26
| 19.51
| ###
| 19.21
|
|
| ###
| ###
| 1.4 |
2021-Nov-02 Tue
| ###
| ###
| ###
| 19.25
|
|
| 47.4
| 47.4
| 1.4 |
2021-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| ###
| 19.22
| ###
| 18.76
|
|
| 26.7
| 26.7
| ### |
2021-Oct-28 Thu
| 18.75
| ###
| 18.73
| 19.22
| 2,317,123
| 21,699,856
| 89.9
| 89.9
| 1.4 |
2021-Oct-27 Wed
| ###
| ###
| ###
| 18.84
|
|
| 92.9
| 92.9
| 1.3 |
2021-Oct-26 Tue
| ###
| 18.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| ###
| ###
| 609,682
| 0
| 73.9
| 73.9
| 0.0 |
2021-Oct-22 Fri
| 17.86
| ###
| 17.79
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| ###
| ###
| 17.89
| ###
| 1,455,078
| 13,015,672
| 72.8
| 72.8
| 0.0 |
2021-Oct-20 Wed
| 18.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| ###
| ###
| 1,033,220
| 0
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| 17.8
| ###
| 828,184
| ###
| 74.0
| 74.0
| 0.0 |
2021-Oct-15 Fri
| 17.8
| ###
| 17.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| ###
| 17.87
| 17.57
| 17.75
| 1,255,420
| 22,246,042
| 66.4
| 66.4
| 1.3 |
2021-Oct-13 Wed
| 17.47
| ###
| 17.45
| ###
| 1,521,857
| ###
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| 17.86
| ###
| 17.46
| 17.75
|
|
| ###
| ###
| 1.3 |
2021-Oct-11 Mon
| 18.2
| ###
| 17.885
| ###
| 1,358,486
| ###
| 33.2
| 33.2
| 0.0 |
2021-Oct-08 Fri
| ###
| 18.28
| ###
| 18.25
| 1,277,984
| 11,680,773
| 77.1
| 77.1
| ### |
2021-Oct-07 Thu
| 17.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| ###
| ###
| 17.84
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2021-Oct-05 Tue
| 17.79
| 17.87
| ###
| 17.76
|
|
| 47.3
| 47.3
| 1.3 |
2021-Oct-04 Mon
| ###
| 18.23
| 17.79
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2021-Oct-01 Fri
| ###
| 18.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-30 Thu
| ###
| ###
| ###
| 18.22
| 2,023,821
| 0
| 59.7
| 59.7
| ### |
2021-Sep-29 Wed
| 17.75
| ###
| 17.75
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| 17.82
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| ###
| ###
| 2,306,742
| 0
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| 17.49
| 17.945
| 17.4
| ###
| 3,769,170
| 66,610,656
| ###
| ###
| 0.0 |
2021-Sep-23 Thu
| 16.47
| 17.22
| 16.44
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| 16.28
| 16.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| ###
| 16.51
|
|
| ###
| ###
| ### |
2021-Sep-20 Mon
| 16.52
| 16.56
| 16.23
| 16.28
|
|
| 54.6
| 54.6
| 1.2 |
2021-Sep-17 Fri
| 16.48
| 16.74
| ###
| ###
| 2,383,825
| ###
| 75.6
| 75.6
| 0.0 |
2021-Sep-16 Thu
| ###
| 16.58
| ###
| 16.5
|
|
| ###
| ###
| 1.2 |
2021-Sep-15 Wed
| 16.5
| ###
| ###
| 16.46
| 879,955
| 0
| ###
| ###
| 1.2 |
2021-Sep-14 Tue
| 16.55
| 16.655
| 16.42
| 16.52
|
|
| 36.1
| 36.1
| ### |
2021-Sep-13 Mon
| 16.42
| 16.75
| 16.42
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| 16.73
| 16.78
| 16.48
| 16.51
| 737,578
| 12,265,922
| 20.6
| 20.6
| ### |
2021-Sep-09 Thu
| 16.71
| ###
| 16.57
| 16.59
| 1,059,643
| 8,779,142
| ###
| ###
| 1.2 |
2021-Sep-08 Wed
| 16.41
| ###
| ###
| ###
| 2,353,150
| 0
| 90.4
| 90.4
| 0.0 |
2021-Sep-07 Tue
| ###
| 16.86
| 16.58
| ###
| 3,014,951
| 50,409,980
| 41.2
| 41.2
| 0.0 |
2021-Sep-06 Mon
| 16.41
| 16.76
| 16.4
| 16.73
|
|
| 80.0
| 80.0
| ### |
2021-Sep-03 Fri
| 16.49
| 16.74
| 16.47
| 16.57
| 799,141
| ###
| ###
| ###
| ### |
2021-Sep-02 Thu
| 16.55
| 16.83
| 16.25
| 16.49
|
|
| 37.6
| 37.6
| 1.2 |
2021-Sep-01 Wed
| 16.4
| 16.71
| 16.345
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2021-Aug-31 Tue
| 16.41
| ###
| ###
| 16.5
| 1,439,552
| 0
| 68.2
| 68.2
| 1.2 |
2021-Aug-30 Mon
| 16.55
| ###
| 16.29
| ###
| 991,346
| ###
| 26.7
| 26.7
| 0.0 |
2021-Aug-27 Fri
| 16.28
| ###
| 16.22
| 16.59
| 1,200,458
| ###
| ###
| ###
| 1.2 |
2021-Aug-26 Thu
| ###
| 16.49
| ###
| ###
| 1,335,349
| 11,009,952
| 79.5
| 79.5
| 0.0 |
2021-Aug-25 Wed
| 16.49
| 16.49
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2021-Aug-24 Tue
| 16.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| ###
| 16.28
| ###
| 16.22
|
|
| ###
| ###
| 1.2 |
2021-Aug-20 Fri
| 16.27
| 16.41
| ###
| ###
| 994,482
| 8,159,724
| 40.1
| 40.1
| 0.0 |
2021-Aug-19 Thu
| ###
| 16.49
| ###
| ###
| 1,545,324
| ###
| 79.0
| 79.0
| 0.0 |
2021-Aug-18 Wed
| ###
| ###
| 15.86
| ###
| 1,349,043
| ###
| 70.9
| 70.9
| 0.0 |
2021-Aug-17 Tue
| 16.27
| 16.28
| 15.88
| ###
| 1,258,675
| ###
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| 16.4
| 16.54
| 16.29
| 16.42
| 1,129,484
| 18,540,479
| 76.3
| 76.3
| 1.2 |
2021-Aug-13 Fri
| 16.47
| ###
| ###
| 16.48
| 1,329,573
| 0
| 64.0
| 64.0
| 1.2 |
2021-Aug-12 Thu
| 16.51
| 16.53
| 16.2
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2021-Aug-11 Wed
| 15.79
| ###
| 15.7
| 16.41
|
|
| 91.0
| 91.0
| 1.2 |
2021-Aug-10 Tue
| 16.42
| 16.44
| 16.23
| 16.29
|
|
| ###
| ###
| ### |
2021-Aug-09 Mon
| ###
| 16.4
| ###
| 16.23
|
|
| ###
| ###
| ### |
2021-Aug-06 Fri
| ###
| ###
| 15.83
| ###
| 784,544
| ###
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| ###
| ###
| 698,870
| 0
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| 15.88
| ###
| 15.84
| ###
| 709,041
| ###
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| 15.73
| ###
| 15.7
| ###
| 1,160,421
| ###
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| 15.58
| 15.82
|
|
| ###
| ###
| ### |
2021-Jul-30 Fri
| ###
| ###
| 15.51
| ###
| 1,580,425
| ###
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| 15.86
| ###
| 750,040
| ###
| 69.5
| 69.5
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| 15.71
| 15.85
| 1,266,982
| 9,952,143
| ###
| ###
| 1.1 |
2021-Jul-27 Tue
| ###
| 16.29
| ###
| ###
| 996,589
| ###
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| 16.26
| ###
| ###
| 561,945
| ###
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| 16.44
| ###
| 16.27
|
|
| 83.8
| 83.8
| 1.2 |
2021-Jul-21 Wed
| 15.71
| 15.84
| 15.56
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2021-Jul-20 Tue
| 15.54
| ###
| 15.26
| 15.55
| 1,448,628
| ###
| ###
| ###
| ### |
2021-Jul-19 Mon
| ###
| ###
| 15.755
| 15.86
| 694,372
| ###
| 45.3
| 45.3
| 1.1 |
2021-Jul-16 Fri
| 16.24
| 16.26
| ###
| ###
| 1,276,658
| 10,379,229
| ###
| ###
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| 16.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| ###
| 16.44
| ###
| 16.26
|
|
| 71.6
| 71.6
| ### |
2021-Jul-13 Tue
| ###
| 16.25
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2021-Jul-12 Mon
| ###
| ###
| ###
| ###
| 1,084,573
| 0
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| ###
| ###
| 15.88
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2021-Jul-08 Thu
| 16.21
| ###
| ###
| ###
| 1,787,653
| 0
| 40.6
| 40.6
| 0.0 |
2021-Jul-07 Wed
| 16.41
| 16.56
| 16.21
| 16.25
| 3,244,428
| 53,159,952
| ###
| ###
| ### |
2021-Jul-06 Tue
| 16.7
| 16.71
| ###
| 16.4
| 724,324
| 6,051,727
| ###
| ###
| ### |
2021-Jul-05 Mon
| 16.73
| 16.86
| ###
| ###
| 940,375
| ###
| 40.0
| 40.0
| 0.0 |
2021-Jul-02 Fri
| 16.86
| 16.89
| 16.51
| 16.7
| 1,373,651
| 22,939,971
| 26.1
| 26.1
| 1.2 |
2021-Jul-01 Thu
| 16.89
| ###
| 16.72
| 16.77
| 1,249,159
| ###
| ###
| ###
| 1.2 |
2021-Jun-30 Wed
| ###
| 17.145
| 16.85
| ###
| 1,510,047
| 25,667,023
| 37.2
| 37.2
| 0.0 |
2021-Jun-29 Tue
| 16.76
| ###
| 16.76
| ###
| 591,479
| ###
| 80.5
| 80.5
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| ###
| ###
| 566,340
| 0
| 47.5
| 47.5
| 0.0 |
2021-Jun-25 Fri
| ###
| ###
| ###
| ###
| 797,357
| 0
| 36.6
| 36.6
| 0.0 |
2021-Jun-24 Thu
| ###
| ###
| 16.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2021-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| ###
| 16.88
| 1,370,785
| 0
| ###
| ###
| 1.2 |
2021-Jun-18 Fri
| 17.25
| 17.49
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2021-Jun-17 Thu
| 16.83
| ###
| ###
| 17.2
| 3,283,756
| 0
| ###
| ###
| 1.2 |
2021-Jun-16 Wed
| 16.42
| 16.47
| ###
| 16.41
|
|
| 52.6
| 52.6
| 1.2 |
2021-Jun-15 Tue
| 16.28
| 16.5
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2021-Jun-11 Fri
| 16.24
| 16.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| ###
| ###
| ###
| 16.26
|
|
| ###
| ###
| ### |
2021-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2021-Jun-08 Tue
| ###
| 16.21
| 15.86
| ###
| 1,293,377
| ###
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| 16.25
| 16.26
| ###
| ###
| 1,082,125
| 8,797,676
| 37.6
| 37.6
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| ###
| 16.25
|
|
| ###
| ###
| ### |
2021-Jun-03 Thu
| 15.8
| ###
| 15.75
| ###
| 1,128,971
| 8,890,646
| 72.2
| 72.2
| 0.0 |
2021-Jun-02 Wed
| 15.8
| ###
| 15.7
| 15.83
| 921,751
| 7,235,745
| 60.5
| 60.5
| ### |
2021-Jun-01 Tue
| ###
| 15.83
| 15.58
| 15.76
| 590,059
| 9,266,876
| ###
| ###
| 1.1 |
2021-May-31 Mon
| ###
| 15.89
| ###
| 15.71
| 1,649,722
| 13,107,041
| 85.9
| 85.9
| 1.1 |
2021-May-28 Fri
| ###
| ###
| ###
| ###
| 1,790,543
| 0
| ###
| ###
| 0.0 |
2021-May-27 Thu
| 15.82
| 16.25
| 15.79
| 16.21
| 3,916,755
| ###
| 83.3
| 83.3
| 1.2 |
2021-May-26 Wed
| ###
| ###
| 15.76
| 15.8
|
|
| 31.0
| 31.0
| 1.1 |
2021-May-25 Tue
| 15.71
| ###
| 15.71
| 15.85
| 1,179,783
| ###
| 74.7
| 74.7
| 1.1 |
2021-May-24 Mon
| 15.72
| 15.85
| 15.54
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2021-May-21 Fri
| 15.71
| 15.76
| 15.49
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-20 Thu
| 15.22
| 15.57
| ###
| 15.46
|
|
| ###
| ###
| 1.1 |
2021-May-19 Wed
| ###
| 15.45
| ###
| ###
| 1,780,850
| ###
| 34.7
| 34.7
| 0.0 |
2021-May-18 Tue
| ###
| ###
| ###
| 15.53
| 2,101,883
| 0
| 87.3
| 87.3
| ### |
2021-May-17 Mon
| ###
| ###
| 14.7
| ###
| 1,618,522
| ###
| 38.9
| 38.9
| 0.0 |
2021-May-14 Fri
| 14.75
| ###
| ###
| ###
| 3,121,046
| 0
| 77.0
| 77.0
| 0.0 |
2021-May-13 Thu
| 14.21
| ###
| 14.2
| 14.56
| 2,510,229
| 17,822,625
| 88.3
| 88.3
| ### |
2021-May-12 Wed
| ###
| 14.25
| ###
| 14.2
| 1,270,020
| ###
| ###
| ###
| 1.0 |
2021-May-11 Tue
| ###
| 14.2
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2021-May-10 Mon
| ###
| 14.24
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2021-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-05 Wed
| 13.83
| ###
| 13.83
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2021-May-04 Tue
| ###
| ###
| 13.76
| 13.83
|
|
| ###
| ###
| 1.0 |
2021-May-03 Mon
| ###
| ###
| 13.71
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2021-Apr-30 Fri
| 14.4
| 14.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| 14.26
| ###
| ###
| ###
| 2,504,077
| 0
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| 14.43
| 14.51
| 14.23
| 14.25
|
|
| ###
| ###
| 1.0 |
2021-Apr-27 Tue
| 14.43
| 14.56
| 14.22
| ###
| 1,543,558
| ###
| 33.8
| 33.8
| 0.0 |
2021-Apr-26 Mon
| 14.45
| 14.525
| ###
| 14.43
|
|
| ###
| ###
| ### |
2021-Apr-23 Fri
| ###
| 14.7
| ###
| 14.52
|
|
| ###
| ###
| 1.0 |
2021-Apr-22 Thu
| 14.74
| ###
| ###
| 14.8
| 1,862,185
| 0
| ###
| ###
| 1.1 |
2021-Apr-21 Wed
| 14.55
| 14.85
| 14.55
| 14.79
|
|
| 84.0
| 84.0
| ### |
2021-Apr-20 Tue
| ###
| ###
| 14.83
| 14.88
|
|
| 38.2
| 38.2
| 1.1 |
2021-Apr-19 Mon
| 15.24
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| ###
| ###
| 2,482,273
| 0
| 75.1
| 75.1
| 0.0 |
2021-Apr-15 Thu
| ###
| ###
| ###
| 15.23
|
|
| ###
| ###
| 1.1 |
2021-Apr-14 Wed
| ###
| ###
| 14.77
| 15.26
|
|
| 84.4
| 84.4
| ### |
2021-Apr-13 Tue
| 14.73
| ###
| 14.71
| ###
| 1,342,024
| 9,870,586
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| 14.8
| 14.8
| 14.46
| 14.56
| 1,351,920
| 19,778,589
| ###
| ###
| ### |
2021-Apr-09 Fri
| ###
| ###
| 14.78
| 14.87
| 1,416,545
| ###
| ###
| ###
| 1.1 |
2021-Apr-08 Thu
| ###
| ###
| 14.76
| ###
| 1,474,326
| 10,880,525
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| ###
| ###
| 1,680,870
| 0
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 14.85
| ###
| ###
| 14.84
|
|
| ###
| ###
| ### |
2021-Apr-01 Thu
| ###
| ###
| 14.53
| 14.7
| 1,590,849
| ###
| 12.8
| 12.8
| ### |
2021-Mar-31 Wed
| 14.78
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| 14.84
|
|
| 37.1
| 37.1
| ### |
2021-Mar-29 Mon
| ###
| ###
| 14.79
| ###
| 2,441,652
| ###
| 79.5
| 79.5
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Mar-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| ###
| ###
| 502,872
| 0
| ###
| ###
| 0.0 |
2021-Mar-22 Mon
| ###
| 15.2
| ###
| ###
| 832,485
| 6,326,886
| 72.6
| 72.6
| 0.0 |
2021-Mar-19 Fri
| 14.56
| ###
| 14.52
| ###
| 3,141,649
| 22,808,371
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| ###
| 14.77
| 14.58
| ###
| 1,681,781
| ###
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| ###
| ###
| ###
| 14.74
|
|
| 28.6
| 28.6
| 1.1 |
2021-Mar-16 Tue
| 14.78
| ###
| 14.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| 14.59
| 14.74
|
|
| ###
| ###
| 1.1 |
2021-Mar-12 Fri
| 14.76
| 14.85
| ###
| 14.75
|
|
| ###
| ###
| ### |
2021-Mar-11 Thu
| 14.72
| ###
| ###
| 14.75
| 1,626,484
| 0
| 70.0
| 70.0
| ### |
2021-Mar-10 Wed
| ###
| 15.47
| 14.78
| 14.79
|
|
| ###
| ###
| ### |
2021-Mar-09 Tue
| ###
| 15.5
| ###
| 15.21
|
|
| ###
| ###
| ### |
2021-Mar-08 Mon
| 14.7
| ###
| 14.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| ###
| 14.59
| ###
| 14.5
|
|
| 88.5
| 88.5
| 1.0 |
2021-Mar-04 Thu
| ###
| 14.29
| ###
| 14.29
|
|
| 97.3
| 97.3
| ### |
2021-Mar-03 Wed
| ###
| 13.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| 13.55
| ###
| ###
| ###
| 990,126
| 0
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| 13.42
| ###
| 13.25
| ###
| 1,421,550
| ###
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| 13.29
| 13.53
| ###
| 13.27
| 2,263,240
| ###
| ###
| ###
| 0.9 |
2021-Feb-25 Thu
| 13.59
| 13.7
| 13.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| ###
| 13.81
| ###
| 13.25
|
|
| ###
| ###
| ### |
2021-Feb-23 Tue
| ###
| 13.83
| ###
| 13.76
| 1,210,959
| 8,373,781
| 75.1
| 75.1
| 1.0 |
2021-Feb-22 Mon
| ###
| ###
| 13.71
| 13.74
|
|
| 27.0
| 27.0
| ### |
2021-Feb-19 Fri
| ###
| ###
| 13.955
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| ###
| ###
| 13.81
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2021-Feb-17 Wed
| ###
| 14.225
| 13.955
| ###
| 948,458
| 13,363,773
| 73.6
| 73.6
| 0.0 |
2021-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2021-Feb-15 Mon
| ###
| 14.45
| 14.23
| ###
| 728,959
| 10,453,272
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| ###
| 14.44
| ###
| ###
| 777,028
| 5,610,142
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| ###
| 14.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| ###
| 14.75
| ###
| 14.55
|
|
| ###
| ###
| ### |
2021-Feb-09 Tue
| 14.45
| 14.59
| ###
| ###
| 1,116,749
| 8,146,683
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| ###
| 14.77
| 14.51
| ###
| 1,223,954
| 17,918,686
| 42.7
| 42.7
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| 14.77
| 14.84
|
|
| 35.9
| 35.9
| ### |
2021-Feb-04 Thu
| 14.84
| ###
| ###
| ###
| 1,032,247
| 0
| 40.2
| 40.2
| 0.0 |
2021-Feb-03 Wed
| ###
| ###
| ###
| 14.76
| 1,340,956
| 0
| 69.0
| 69.0
| 1.1 |
2021-Feb-02 Tue
| 14.21
| 14.55
| 14.21
| 14.5
| 1,067,747
| ###
| ###
| ###
| 1.0 |
2021-Feb-01 Mon
| 14.2
| ###
| ###
| 14.26
|
|
| ###
| ###
| 1.0 |
2021-Jan-29 Fri
| 14.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| 14.53
| ###
| ###
| ###
| 1,853,541
| 0
| 47.7
| 47.7
| 0.0 |
2021-Jan-27 Wed
| ###
| 14.7
| 14.5
| ###
| 1,899,123
| ###
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| 14.58
| 14.75
| 14.46
| 14.58
| 637,225
| 9,306,671
| ###
| ###
| ### |
2021-Jan-22 Fri
| ###
| 14.72
| 14.45
| 14.49
|
|
| 37.6
| 37.6
| ### |
2021-Jan-21 Thu
| 14.83
| 14.88
| 14.55
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2021-Jan-20 Wed
| 14.58
| ###
| 14.53
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2021-Jan-19 Tue
| 14.23
| 14.51
| 14.23
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| ###
| 14.27
| ###
| 14.22
| 515,953
| 3,681,324
| 81.3
| 81.3
| 1.0 |
2021-Jan-15 Fri
| ###
| ###
| ###
| ###
| 753,849
| 0
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| ###
| 14.22
| ###
| ###
| 910,375
| ###
| 75.9
| 75.9
| 0.0 |
2021-Jan-13 Wed
| ###
| 14.145
| ###
| ###
| 817,975
| 5,785,128
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| ###
| ###
| 941,951
| 0
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| ###
| ###
| ###
| ###
| 869,754
| 0
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| ###
| ###
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| ###
| 14.23
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2021-Jan-06 Wed
| 14.28
| 14.41
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2021-Jan-05 Tue
| ###
| 14.45
| 14.28
| 14.45
|
|
| 69.6
| 69.6
| 1.0 |
2021-Jan-04 Mon
| 14.56
| ###
| 14.47
| 14.54
|
|
| ###
| ###
| 1.0 |
2020-Dec-31 Thu
| 14.56
| 14.72
| 14.52
| 14.59
| 399,324
| ###
| 74.4
| 74.4
| 1.0 |
2020-Dec-30 Wed
| ###
| 14.75
| 14.51
| 14.72
|
|
| ###
| ###
| ### |
2020-Dec-29 Tue
| ###
| ###
| ###
| 14.79
|
|
| ###
| ###
| ### |
2020-Dec-24 Thu
| ###
| 14.81
| 14.55
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2020-Dec-23 Wed
| ###
| 14.79
| 14.58
| 14.73
| 585,387
| ###
| 64.3
| 64.3
| 1.1 |
2020-Dec-22 Tue
| 14.74
| 14.77
| 14.54
| ###
| 698,627
| 10,238,378
| 42.2
| 42.2
| 0.0 |
2020-Dec-21 Mon
| 14.7
| 14.88
| ###
| 14.75
|
|
| ###
| ###
| ### |
2020-Dec-18 Fri
| 15.26
| 15.26
| 14.83
| 14.88
| 3,665,342
| 55,145,070
| ###
| ###
| 1.1 |
2020-Dec-17 Thu
| ###
| ###
| 14.8
| 15.25
|
|
| ###
| ###
| ### |
2020-Dec-16 Wed
| 14.71
| ###
| ###
| 14.72
| 1,380,586
| 0
| 70.2
| 70.2
| ### |
2020-Dec-15 Tue
| 14.25
| 14.57
| 14.25
| 14.5
| 1,134,144
| ###
| 88.6
| 88.6
| 1.0 |
2020-Dec-14 Mon
| ###
| 14.57
| ###
| ###
|
|
| 46.0
| 46.0
| 0.0 |
2020-Dec-11 Fri
| ###
| 14.58
| ###
| 14.48
|
|
| ###
| ###
| 1.0 |
2020-Dec-10 Thu
| 14.24
| 14.48
| 14.21
| 14.45
| 954,446
| 13,691,527
| ###
| ###
| 1.0 |
2020-Dec-09 Wed
| 14.51
| ###
| 14.4
| 14.52
| 953,354
| 6,864,148
| ###
| ###
| 1.0 |
2020-Dec-08 Tue
| ###
| 14.58
| 14.255
| 14.51
|
|
| ###
| ###
| ### |
2020-Dec-07 Mon
| ###
| 14.55
| 14.28
| ###
| 1,160,720
| 16,731,778
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-03 Thu
| 14.41
| 14.53
| 14.27
| 14.27
|
|
| 31.2
| 31.2
| ### |
2020-Dec-02 Wed
| 14.29
| 14.385
| 14.21
| 14.28
|
|
| ###
| ###
| ### |
2020-Dec-01 Tue
| 14.41
| 14.48
| 14.21
| 14.26
| 967,770
| ###
| 24.2
| 24.2
| 1.0 |
2020-Nov-30 Mon
| 14.4
| 14.44
| ###
| 14.28
| 2,493,222
| ###
| 45.3
| 45.3
| ### |
2020-Nov-27 Fri
| ###
| 14.45
| 14.2
| 14.21
| 729,689
| ###
| 27.5
| 27.5
| ### |
2020-Nov-26 Thu
| 14.44
| ###
| ###
| 14.42
| 1,281,656
| 0
| ###
| ###
| ### |
2020-Nov-25 Wed
| 14.25
| 14.385
| 14.2
| ###
| 1,543,846
| ###
| 74.5
| 74.5
| 0.0 |
2020-Nov-24 Tue
| 13.85
| ###
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| 13.45
| ###
| 13.42
| ###
| 640,823
| 4,299,922
| 78.0
| 78.0
| 0.0 |
2020-Nov-20 Fri
| 13.43
| 13.56
| 13.4
| 13.42
|
|
| 35.1
| 35.1
| 1.0 |
2020-Nov-19 Thu
| 13.43
| 13.59
| 13.43
| 13.52
| 1,319,159
| ###
| ###
| ###
| 1.0 |
2020-Nov-18 Wed
| 13.72
| 13.85
| 13.48
| 13.58
| 1,639,854
| ###
| 34.6
| 34.6
| ### |
2020-Nov-17 Tue
| 13.8
| ###
| 13.56
| 13.84
|
|
| 67.0
| 67.0
| 1.0 |
2020-Nov-16 Mon
| ###
| 13.78
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2020-Nov-13 Fri
| 13.73
| 13.77
| 13.4
| 13.53
|
|
| 22.5
| 22.5
| ### |
2020-Nov-12 Thu
| 14.26
| ###
| 13.76
| 13.81
|
|
| 15.8
| 15.8
| ### |
2020-Nov-11 Wed
| 14.23
| 14.5
| 13.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| 13.51
| 13.78
| 13.45
| 13.55
| 1,641,625
| 22,350,724
| ###
| ###
| 1.0 |
2020-Nov-09 Mon
| ###
| 13.23
| 12.83
| 13.22
|
|
| 73.3
| 73.3
| 0.9 |
2020-Nov-06 Fri
| 12.75
| ###
| 12.73
| ###
| 1,002,958
| 6,383,827
| 73.2
| 73.2
| 0.0 |
2020-Nov-05 Thu
| 12.82
| ###
| 12.74
| 12.8
| 994,251
| 6,333,378
| 32.3
| 32.3
| 0.9 |
2020-Nov-04 Wed
| ###
| 12.85
| 12.48
| 12.72
|
|
| 70.8
| 70.8
| 0.9 |
2020-Nov-03 Tue
| ###
| ###
| 12.28
| ###
| 1,303,884
| 8,005,847
| 78.8
| 78.8
| 0.0 |
2020-Nov-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| 12.21
| 12.285
| ###
| ###
| 1,533,741
| ###
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| ###
| 12.245
| 11.87
| ###
| 2,402,581
| 28,969,120
| 76.2
| 76.2
| 0.0 |
2020-Oct-28 Wed
| ###
| 12.285
| ###
| ###
| 1,380,650
| 8,480,642
| 63.8
| 63.8
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| 12.275
| ###
| 1,443,725
| ###
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| 12.81
| ###
| ###
| ###
| 1,103,850
| 0
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| 12.82
| ###
| 12.78
| 12.89
| 739,671
| ###
| ###
| ###
| ### |
2020-Oct-22 Thu
| 12.81
| 12.88
| ###
| 12.81
| 919,823
| ###
| ###
| ###
| ### |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
| 704,244
| 0
| 65.7
| 65.7
| 0.0 |
2020-Oct-20 Tue
| ###
| 13.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| ###
| 13.21
| ###
| ###
| 715,754
| 4,727,555
| 82.4
| 82.4
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| 12.8
| 12.82
|
|
| 29.9
| 29.9
| 0.9 |
2020-Oct-15 Thu
| ###
| 13.27
| ###
| ###
| 1,229,682
| 8,158,940
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| 13.22
| 13.25
| ###
| ###
| 4,884,684
| ###
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| 13.54
| 13.55
| 13.2
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
| 1,394,927
| 0
| 80.1
| 80.1
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| 12.8
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2020-Oct-07 Wed
| 12.49
| 12.8
| 12.43
| 12.77
|
|
| 80.5
| 80.5
| 0.9 |
2020-Oct-06 Tue
| 12.5
| ###
| 12.4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| ###
| 12.54
| ###
| 12.51
| 573,341
| 3,594,848
| 80.4
| 80.4
| ### |
2020-Oct-02 Fri
| 12.52
| 12.54
| ###
| 12.22
|
|
| 38.3
| 38.3
| 0.9 |
2020-Oct-01 Thu
| ###
| ###
| ###
| 12.49
|
|
| 73.5
| 73.5
| 0.9 |
2020-Sep-30 Wed
| 12.22
| 12.47
| ###
| 12.22
| 1,863,345
| 11,617,956
| 78.9
| 78.9
| 0.9 |
2020-Sep-29 Tue
| 12.45
| 12.47
| ###
| 12.43
| 853,723
| ###
| ###
| ###
| 0.9 |
2020-Sep-28 Mon
| 12.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| 12.24
| ###
| ###
| 12.29
| 1,001,654
| 0
| 63.7
| 63.7
| 0.9 |
2020-Sep-24 Thu
| ###
| ###
| ###
| 12.21
|
|
| 77.8
| 77.8
| 0.9 |
2020-Sep-23 Wed
| 12.22
| 12.375
| 12.2
| ###
| 1,375,159
| ###
| 67.7
| 67.7
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| 11.88
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2020-Sep-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-18 Fri
| ###
| 12.21
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2020-Sep-17 Thu
| 12.24
| ###
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2020-Sep-16 Wed
| ###
| 12.48
| 12.21
| ###
| 1,649,275
| ###
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| 12.47
| 12.49
| ###
| 12.24
| 1,684,828
| 10,521,750
| ###
| ###
| 0.9 |
2020-Sep-14 Mon
| ###
| ###
| 12.255
| 12.46
| 1,100,354
| ###
| 72.6
| 72.6
| 0.9 |
2020-Sep-11 Fri
| 12.26
| 12.46
| 12.22
| 12.28
| 1,139,851
| ###
| ###
| ###
| 0.9 |
2020-Sep-10 Thu
| 12.52
| 12.625
| 12.4
| 12.47
| 1,354,840
| ###
| 43.4
| 43.4
| ### |
2020-Sep-09 Wed
| 12.46
| 12.49
| 12.28
| ###
| 1,357,687
| 16,814,953
| 33.7
| 33.7
| 0.0 |
2020-Sep-08 Tue
| 12.75
| 12.85
| ###
| 12.75
|
|
| ###
| ###
| ### |
2020-Sep-07 Mon
| 12.41
| 12.75
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2020-Sep-04 Fri
| 12.83
| ###
| ###
| 12.74
| 1,327,280
| 0
| ###
| ###
| ### |
2020-Sep-03 Thu
| 13.26
| ###
| ###
| ###
| 1,148,323
| 0
| 25.7
| 25.7
| 0.0 |
2020-Sep-02 Wed
| ###
| 13.26
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| 12.84
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2020-Aug-31 Mon
| ###
| 13.7
| 13.29
| 13.29
|
|
| ###
| ###
| ### |
2020-Aug-28 Fri
| 13.54
| ###
| 13.29
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2020-Aug-27 Thu
| 13.58
| 13.77
| 13.53
| ###
| 1,478,483
| ###
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| ###
| 13.7
| 13.44
| 13.51
|
|
| 37.4
| 37.4
| ### |
2020-Aug-25 Tue
| 13.8
| ###
| 13.54
| ###
| 1,672,248
| ###
| 37.0
| 37.0
| 0.0 |
2020-Aug-24 Mon
| ###
| 13.72
| 13.45
| 13.59
| 1,160,389
| 15,763,884
| 37.5
| 37.5
| ### |
2020-Aug-21 Fri
| 13.74
| 13.8
| 13.56
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2020-Aug-20 Thu
| 13.45
| ###
| 13.44
| 13.52
| 1,425,477
| ###
| ###
| ###
| 1.0 |
2020-Aug-19 Wed
| 13.58
| ###
| 13.43
| 13.54
| 1,464,877
| 9,836,649
| 37.8
| 37.8
| 1.0 |
2020-Aug-18 Tue
| 13.51
| 13.58
| 13.25
| 13.46
| 2,422,223
| 32,494,121
| ###
| ###
| ### |
2020-Aug-17 Mon
| ###
| ###
| ###
| 13.77
|
|
| ###
| ###
| ### |
2020-Aug-14 Fri
| 13.23
| 14.26
| 13.185
| ###
| 6,422,478
| 88,132,454
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| 13.4
| 13.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| 13.26
| 13.85
| ###
| 13.22
|
|
| 44.1
| 44.1
| 0.9 |
2020-Aug-11 Tue
| 13.89
| ###
| ###
| ###
| 1,529,982
| 0
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| ###
| 13.88
| 13.57
| 13.83
| 5,271,570
| ###
| 74.4
| 74.4
| 1.0 |
2020-Aug-07 Fri
| 13.59
| 13.72
| 13.45
| 13.57
|
|
| ###
| ###
| ### |
2020-Aug-06 Thu
| ###
| ###
| 13.57
| 13.72
| 1,839,042
| ###
| ###
| ###
| ### |
2020-Aug-05 Wed
| 13.73
| 13.83
| 13.5
| 13.59
|
|
| ###
| ###
| ### |
2020-Aug-04 Tue
| 13.74
| ###
| ###
| 13.88
|
|
| ###
| ###
| ### |
2020-Aug-03 Mon
| 13.4
| 13.49
| 13.27
| 13.45
| 1,077,173
| 14,412,574
| 73.5
| 73.5
| ### |
2020-Jul-31 Fri
| 13.5
| ###
| ###
| 13.43
| 1,627,920
| 0
| ###
| ###
| ### |
2020-Jul-30 Thu
| ###
| 13.72
| 13.55
| 13.71
| 1,226,049
| 16,717,178
| 74.7
| 74.7
| ### |
2020-Jul-29 Wed
| 13.55
| ###
| ###
| 13.47
| 1,603,758
| 0
| ###
| ###
| 1.0 |
2020-Jul-28 Tue
| 13.7
| 13.75
| 13.59
| ###
| 1,184,350
| ###
| 44.8
| 44.8
| 0.0 |
2020-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2020-Jul-24 Fri
| 13.48
| 13.57
| ###
| 13.51
| 945,442
| 6,414,823
| ###
| ###
| ### |
2020-Jul-23 Thu
| 13.56
| 13.79
| 13.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| 13.7
| 13.8
| 13.5
| 13.56
|
|
| ###
| ###
| 1.0 |
2020-Jul-21 Tue
| 13.59
| 13.85
| 13.5
| 13.85
|
|
| ###
| ###
| ### |
2020-Jul-20 Mon
| 13.48
| 13.57
| 13.46
| 13.52
| 1,391,388
| ###
| 74.4
| 74.4
| 1.0 |
2020-Jul-17 Fri
| 13.45
| ###
| ###
| 13.47
| 1,356,052
| 0
| 72.6
| 72.6
| 1.0 |
2020-Jul-16 Thu
| ###
| ###
| 13.345
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2020-Jul-15 Wed
| 13.45
| 13.545
| ###
| 13.52
|
|
| ###
| ###
| 1.0 |
2020-Jul-14 Tue
| 13.2
| 13.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| 13.54
| 13.54
| 13.125
| 13.28
|
|
| ###
| ###
| 0.9 |
2020-Jul-10 Fri
| 13.4
| 13.525
| 13.27
| 13.27
|
|
| ###
| ###
| 0.9 |
2020-Jul-09 Thu
| 13.28
| 13.57
| 13.22
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| 13.25
| ###
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2020-Jul-07 Tue
| 13.56
| 13.74
| ###
| ###
| 1,267,659
| ###
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| 13.45
| ###
| 13.43
| 13.44
| 732,329
| 4,917,589
| 39.9
| 39.9
| ### |
2020-Jul-03 Fri
| 13.56
| ###
| ###
| 13.46
| 1,106,949
| 0
| ###
| ###
| ### |
2020-Jul-02 Thu
| ###
| ###
| 13.28
| 13.48
|
|
| ###
| ###
| 1.0 |
2020-Jul-01 Wed
| ###
| ###
| 13.28
| 13.42
|
|
| ###
| ###
| 1.0 |
2020-Jun-30 Tue
| ###
| 13.47
| ###
| 13.25
|
|
| ###
| ###
| ### |
2020-Jun-29 Mon
| ###
| ###
| 12.51
| 12.87
|
|
| 82.1
| 82.1
| ### |
2020-Jun-26 Fri
| ###
| 13.25
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| 49.3
| 49.3
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| 13.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| 13.5
| 13.57
| ###
| 13.24
| 1,145,770
| 7,774,049
| ###
| ###
| 0.9 |
2020-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-19 Fri
| 13.45
| ###
| 13.2
| 13.2
|
|
| 20.9
| 20.9
| 0.9 |
2020-Jun-18 Thu
| 13.46
| 13.54
| 13.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| 13.43
| 13.57
| ###
| 13.47
| 2,290,276
| 15,539,522
| 72.3
| 72.3
| 1.0 |
2020-Jun-16 Tue
| 12.84
| ###
| 12.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| 12.75
| ###
| 12.46
| 12.46
|
|
| ###
| ###
| 0.9 |
2020-Jun-12 Fri
| ###
| 12.88
| ###
| 12.7
| 1,891,542
| ###
| 80.1
| 80.1
| 0.9 |
2020-Jun-11 Thu
| 13.58
| ###
| 12.84
| 12.88
| 3,738,675
| ###
| 20.6
| 20.6
| ### |
2020-Jun-10 Wed
| ###
| ###
| 13.56
| ###
| 1,852,723
| ###
| 83.9
| 83.9
| 0.0 |
2020-Jun-09 Tue
| ###
| 13.8
| 13.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| 13.25
| 13.56
| 13.25
| 13.46
|
|
| ###
| ###
| ### |
2020-Jun-04 Thu
| 13.4
| 13.59
| ###
| 13.41
| 2,447,758
| ###
| ###
| ###
| 1.0 |
2020-Jun-03 Wed
| ###
| 13.52
| 13.24
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| 13.21
| 13.49
| ###
| ###
| 1,445,687
| 9,751,158
| 76.2
| 76.2
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| ###
| 13.27
|
|
| ###
| ###
| 0.9 |
2020-May-29 Fri
| 13.27
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2020-May-28 Thu
| 13.49
| 13.58
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2020-May-27 Wed
| 13.45
| 13.56
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2020-May-26 Tue
| ###
| 13.46
| ###
| 13.44
| 2,127,247
| 14,316,372
| 79.0
| 79.0
| ### |
2020-May-25 Mon
| 12.81
| ###
| ###
| ###
| 1,641,051
| 0
| 66.9
| 66.9
| 0.0 |
2020-May-22 Fri
| ###
| 12.71
| ###
| 12.5
| 2,367,079
| 15,042,787
| ###
| ###
| 0.9 |
2020-May-21 Thu
| ###
| ###
| 12.51
| ###
| 2,305,121
| ###
| 29.9
| 29.9
| 0.0 |
2020-May-20 Wed
| ###
| 12.86
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2020-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2020-May-18 Mon
| 11.71
| 11.88
| ###
| 11.77
|
|
| ###
| ###
| ### |
2020-May-15 Fri
| 11.89
| 11.89
| ###
| ###
| 1,878,524
| 11,167,825
| 20.0
| 20.0
| 0.0 |
2020-May-14 Thu
| ###
| ###
| 11.45
| 11.73
|
|
| 80.9
| 80.9
| 0.8 |
2020-May-13 Wed
| 11.79
| ###
| 11.51
| 11.88
|
|
| 67.4
| 67.4
| 0.8 |
2020-May-12 Tue
| 11.75
| ###
| 11.5
| ###
| 2,768,871
| ###
| ###
| ###
| 0.0 |
2020-May-11 Mon
| 11.51
| ###
| 11.47
| 11.82
| 1,703,359
| ###
| ###
| ###
| 0.8 |
2020-May-08 Fri
| 11.59
| 11.7
| ###
| 11.43
|
|
| 22.5
| 22.5
| ### |
2020-May-07 Thu
| 11.57
| ###
| ###
| 11.42
| 1,583,946
| 0
| ###
| ###
| 0.8 |
2020-May-06 Wed
| ###
| 11.76
| ###
| 11.56
|
|
| ###
| ###
| 0.8 |
2020-May-05 Tue
| 11.5
| 11.75
| 11.43
| 11.7
|
|
| ###
| ###
| 0.8 |
2020-May-04 Mon
| 11.22
| 11.45
| ###
| ###
| 1,497,240
| ###
| ###
| ###
| 0.0 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
| 1,788,477
| 0
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| 11.57
| ###
| 11.56
| ###
| 3,867,029
| 22,351,427
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
| 1,440,150
| 0
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| 11.4
| 11.49
| ###
| ###
| 1,975,270
| 11,347,926
| 26.4
| 26.4
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| ###
| 11.24
| 1,968,187
| 0
| ###
| ###
| 0.8 |
2020-Apr-24 Fri
| 10.87
| ###
| 10.77
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| 10.79
|
|
| ###
| ###
| ### |
2020-Apr-22 Wed
| 10.76
| 10.89
| 10.54
| 10.74
| 2,119,972
| ###
| 33.9
| 33.9
| 0.8 |
2020-Apr-21 Tue
| 11.2
| 11.25
| 10.81
| ###
| 1,879,556
| ###
| 43.2
| 43.2
| 0.0 |
2020-Apr-20 Mon
| 11.57
| ###
| 11.2
| 11.26
|
|
| 29.6
| 29.6
| 0.8 |
2020-Apr-17 Fri
| 11.41
| 11.74
| ###
| 11.57
| 2,929,259
| 17,194,750
| 66.6
| 66.6
| ### |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| ###
| 11.82
| ###
| 11.54
| 3,103,752
| 18,343,174
| ###
| ###
| 0.8 |
2020-Apr-14 Tue
| ###
| 11.46
| ###
| 11.29
| 3,411,082
| ###
| 71.3
| 71.3
| ### |
2020-Apr-09 Thu
| ###
| ###
| 10.54
| 10.81
|
|
| ###
| ###
| 0.8 |
2020-Apr-08 Wed
| 10.75
| ###
| 10.46
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| 10.8
| ###
| ###
| ###
| 5,104,977
| 0
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| 9.74
| 10.23
| 9.7
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2020-Apr-03 Fri
| ###
| 10.24
| 9.5
| 9.58
|
|
| 18.7
| 18.7
| 0.7 |
2020-Apr-02 Thu
| 9.77
| ###
| 9.52
| ###
| 2,085,925
| ###
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| 9.76
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2020-Mar-31 Tue
| 9.84
| 10.21
| 9.5
| 9.71
|
|
| 28.1
| 28.1
| ### |
2020-Mar-30 Mon
| ###
| 9.71
| ###
| 9.71
| 2,366,547
| 11,489,585
| 88.5
| 88.5
| ### |
2020-Mar-27 Fri
| 9.58
| ###
| ###
| ###
| 3,406,124
| 0
| 31.5
| 31.5
| 0.0 |
2020-Mar-26 Thu
| ###
| 9.75
| ###
| 9.22
| 3,830,581
| 18,674,082
| ###
| ###
| 0.7 |
2020-Mar-25 Wed
| ###
| 9.26
| 8.8
| 9.24
|
|
| 72.3
| 72.3
| ### |
2020-Mar-24 Tue
| 9.22
| 9.49
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2020-Mar-23 Mon
| 8.85
| 8.88
| 8.27
| ###
| 3,311,479
| ###
| 57.3
| 57.3
| 0.0 |
2020-Mar-20 Fri
| 9.49
| 9.57
| ###
| 9.28
| 4,194,523
| ###
| ###
| ###
| 0.7 |
2020-Mar-19 Thu
| 9.46
| 9.58
| 8.55
| 8.79
| 4,852,640
| 43,989,181
| 32.6
| 32.6
| 0.6 |
2020-Mar-18 Wed
| 9.47
| 9.49
| 8.8
| ###
| 4,345,154
| ###
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| ###
| 8.77
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| ###
| ###
| 3,519,070
| 0
| 22.3
| 22.3
| 0.0 |
2020-Mar-13 Fri
| ###
| 10.55
| 9.72
| 10.55
|
|
| ###
| ###
| ### |
2020-Mar-12 Thu
| ###
| 11.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| 11.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| ###
| 11.82
|
|
| ###
| ###
| 0.8 |
2020-Mar-09 Mon
| ###
| 12.77
| 11.41
| 11.41
| 3,743,140
| ###
| 21.0
| 21.0
| ### |
2020-Mar-06 Fri
| 13.25
| 13.45
| ###
| ###
|
|
| 43.0
| 43.0
| 0.0 |
2020-Mar-05 Thu
| 13.81
| ###
| 13.71
| 13.79
| 4,149,148
| ###
| 43.0
| 43.0
| 1.0 |
2020-Mar-04 Wed
| 14.41
| 14.41
| 13.77
| 13.77
| 8,297,480
| ###
| 14.3
| 14.3
| ### |
2020-Mar-03 Tue
| ###
| 15.55
| 14.89
| ###
| 3,650,477
| 55,560,259
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| 15.44
| ###
| ###
| 2,267,974
| 17,508,759
| 67.8
| 67.8
| 0.0 |
2020-Feb-28 Fri
| 15.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2020-Feb-26 Wed
| 16.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| 16.43
| ###
| ###
| 16.51
| 1,830,749
| 0
| 67.7
| 67.7
| ### |
2020-Feb-24 Mon
| ###
| ###
| 16.625
| 16.72
|
|
| 46.6
| 46.6
| 1.2 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
| 1,192,571
| 0
| 27.5
| 27.5
| 0.0 |
2020-Feb-20 Thu
| 17.29
| 17.49
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2020-Feb-19 Wed
| 17.28
| ###
| ###
| 17.2
| 839,673
| 0
| ###
| ###
| 1.2 |
2020-Feb-18 Tue
| 17.23
| 17.475
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2020-Feb-17 Mon
| 17.45
| 17.54
| 17.29
| 17.54
| 1,878,482
| ###
| 77.9
| 77.9
| 1.3 |
2020-Feb-14 Fri
| 17.5
| 17.53
| 17.2
| 17.43
| 1,752,679
| 30,435,270
| 32.3
| 32.3
| 1.2 |
2020-Feb-13 Thu
| 17.59
| 17.76
| 17.41
| 17.54
|
|
| ###
| ###
| 1.3 |
2020-Feb-12 Wed
| ###
| ###
| ###
| 17.45
| 4,225,689
| 0
| 95.2
| 95.2
| ### |
2020-Feb-11 Tue
| 17.47
| 17.71
| 17.42
| 17.55
|
|
| 72.1
| 72.1
| ### |
2020-Feb-10 Mon
| ###
| ###
| ###
| 17.47
|
|
| 35.7
| 35.7
| 1.2 |
2020-Feb-07 Fri
| ###
| ###
| 17.57
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2020-Feb-06 Thu
| 18.2
| ###
| ###
| ###
| 1,520,080
| 0
| 31.1
| 31.1
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
| 2,151,151
| 0
| 27.5
| 27.5
| 0.0 |
2020-Feb-04 Tue
| 17.81
| 17.86
| ###
| 17.85
| 955,772
| 8,535,043
| 65.9
| 65.9
| 1.3 |
2020-Feb-03 Mon
| 17.8
| ###
| 17.71
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| 17.71
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| 17.745
| 17.84
| 1,731,881
| ###
| ###
| ###
| 1.3 |
2020-Jan-29 Wed
| 17.78
| 17.88
| ###
| 17.84
| 902,421
| 8,067,643
| ###
| ###
| 1.3 |
2020-Jan-28 Tue
| ###
| 17.8
| 17.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| 17.85
| 17.89
| 705,559
| ###
| 36.8
| 36.8
| 1.3 |
2020-Jan-23 Thu
| 17.85
| ###
| 17.76
| 17.83
|
|
| ###
| ###
| ### |
2020-Jan-22 Wed
| 17.85
| ###
| 17.79
| 17.82
| 1,050,845
| ###
| 28.2
| 28.2
| 1.3 |
2020-Jan-21 Tue
| ###
| ###
| 17.76
| 17.85
| 620,957
| ###
| ###
| ###
| 1.3 |
2020-Jan-20 Mon
| ###
| ###
| ###
| ###
| 1,018,272
| 0
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| 17.87
| ###
| 17.79
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 17.75
| 17.88
| ###
| 17.83
|
|
| ###
| ###
| ### |
2020-Jan-15 Wed
| 17.56
| ###
| 17.48
| ###
| 799,928
| 6,991,370
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| ###
| 17.76
| 17.49
| 17.57
|
|
| ###
| ###
| 1.3 |
2020-Jan-13 Mon
| 17.42
| 17.55
| 17.27
| 17.55
| 489,655
| ###
| ###
| ###
| ### |
2020-Jan-10 Fri
| 17.44
| ###
| 17.41
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2020-Jan-09 Thu
| 17.27
| 17.48
| 17.27
| 17.44
|
|
| 74.8
| 74.8
| 1.2 |
2020-Jan-08 Wed
| ###
| 17.25
| ###
| 17.21
|
|
| ###
| ###
| ### |
2020-Jan-07 Tue
| ###
| 17.25
| ###
| 17.23
| 664,878
| 5,734,572
| 77.7
| 77.7
| ### |
2020-Jan-06 Mon
| ###
| ###
| 16.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| 17.23
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2020-Jan-02 Thu
| 16.82
| ###
| ###
| 16.75
|
|
| ###
| ###
| ### |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
| 515,786
| 0
| 74.9
| 74.9
| 0.0 |
2019-Dec-23 Mon
| ###
| 17.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| 17.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
| 1,429,570
| 0
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| 17.47
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2019-Dec-13 Fri
| 16.75
| ###
| 16.74
| 17.28
|
|
| 88.0
| 88.0
| 1.2 |
2019-Dec-12 Thu
| 16.73
| 16.81
| 16.675
| 16.75
| 1,542,240
| 25,820,953
| 74.7
| 74.7
| ### |
2019-Dec-11 Wed
| 16.84
| 16.89
| ###
| 16.82
| 1,252,673
| 10,578,823
| ###
| ###
| ### |
2019-Dec-10 Tue
| ###
| ###
| 16.685
| 16.78
| 1,636,186
| 13,649,881
| ###
| ###
| 1.2 |
2019-Dec-09 Mon
| 17.2
| 17.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
| 711,725
| 0
| 75.6
| 75.6
| 0.0 |
2019-Dec-05 Thu
| ###
| 17.23
| ###
| ###
| 913,927
| 7,873,481
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| 16.81
| 16.88
|
|
| ###
| ###
| 1.2 |
2019-Dec-03 Tue
| ###
| 17.24
| 16.7
| 17.23
| 2,116,277
| 35,913,220
| ###
| ###
| ### |
2019-Dec-02 Mon
| 17.74
| 17.77
| 17.45
| 17.53
|
|
| 26.8
| 26.8
| 1.3 |
2019-Nov-29 Fri
| 17.54
| 17.74
| ###
| 17.73
| 2,125,942
| ###
| ###
| ###
| ### |
2019-Nov-28 Thu
| 17.48
| 17.56
| ###
| 17.53
| 1,174,083
| 10,308,448
| ###
| ###
| 1.3 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
| 1,603,676
| 0
| 74.3
| 74.3
| 0.0 |
2019-Nov-26 Tue
| ###
| 17.22
| 16.945
| ###
| 2,230,284
| 38,098,826
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| 17.24
| 17.28
| ###
| ###
| 1,060,787
| ###
| 25.9
| 25.9
| 0.0 |
2019-Nov-22 Fri
| 16.87
| ###
| 16.85
| ###
| 1,493,846
| 12,585,652
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| 16.73
| ###
| ###
| 16.85
|
|
| 79.2
| 79.2
| ### |
2019-Nov-20 Wed
| 16.76
| ###
| 16.7
| 16.88
|
|
| ###
| ###
| 1.2 |
2019-Nov-19 Tue
| ###
| 16.825
| ###
| 16.81
| 2,080,971
| ###
| ###
| ###
| ### |
2019-Nov-18 Mon
| ###
| ###
| 16.575
| 16.71
| 943,071
| ###
| 26.3
| 26.3
| ### |
2019-Nov-15 Fri
| ###
| 16.88
| ###
| 16.8
|
|
| 71.6
| 71.6
| 1.2 |
2019-Nov-14 Thu
| 16.53
| ###
| 16.53
| 16.59
| 1,928,120
| ###
| ###
| ###
| 1.2 |
2019-Nov-13 Wed
| ###
| 16.86
| 16.5
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| 16.49
| 1,671,976
| 0
| 32.6
| 32.6
| 1.2 |
2019-Nov-11 Mon
| 16.7
| 16.855
| 16.47
| 16.53
| 1,014,277
| ###
| 25.5
| 25.5
| ### |
2019-Nov-08 Fri
| 16.5
| 16.73
| 16.41
| ###
| 2,537,387
| ###
| 78.5
| 78.5
| 0.0 |
2019-Nov-07 Thu
| ###
| 16.43
| ###
| ###
| 1,786,883
| 14,679,243
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| 15.79
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| ###
| 15.82
|
|
| ###
| ###
| ### |
2019-Nov-04 Mon
| ###
| ###
| 15.75
| 15.82
| 972,788
| ###
| 28.1
| 28.1
| ### |
2019-Nov-01 Fri
| ###
| ###
| 15.71
| 15.81
| 803,928
| 6,314,854
| ###
| ###
| ### |
2019-Oct-31 Thu
| 15.81
| 15.89
| ###
| 15.84
|
|
| ###
| ###
| ### |
2019-Oct-30 Wed
| 15.89
| ###
| 15.74
| 15.74
| 1,566,248
| 12,326,371
| ###
| ###
| 1.1 |
2019-Oct-29 Tue
| 16.2
| 16.24
| 15.87
| 15.88
|
|
| ###
| ###
| 1.1 |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
| 957,059
| 0
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| 15.88
| ###
| 15.81
| ###
| 1,131,753
| ###
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| 15.83
| 15.83
|
|
| ###
| ###
| ### |
2019-Oct-23 Wed
| ###
| 15.955
| 15.78
| 15.87
| 1,590,976
| ###
| 39.3
| 39.3
| ### |
2019-Oct-22 Tue
| ###
| ###
| ###
| ###
| 1,494,185
| 0
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| 15.74
| ###
| 15.71
| ###
| 1,378,581
| 10,828,753
| 85.1
| 85.1
| 0.0 |
2019-Oct-18 Fri
| ###
| ###
| 15.73
| 15.85
|
|
| 26.1
| 26.1
| 1.1 |
2019-Oct-17 Thu
| ###
| 16.175
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
| 923,148
| 0
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| 15.82
| 16.085
| 15.82
| ###
| 1,110,684
| 17,718,186
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| 15.72
| 15.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| 15.29
| 15.52
|
|
| 85.1
| 85.1
| 1.1 |
2019-Oct-09 Wed
| ###
| 15.55
| 15.24
| 15.45
|
|
| 78.6
| 78.6
| ### |
2019-Oct-08 Tue
| 15.72
| ###
| 15.71
| 15.79
|
|
| 76.4
| 76.4
| 1.1 |
2019-Oct-07 Mon
| 15.7
| 15.84
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2019-Oct-04 Fri
| 15.43
| ###
| 15.43
| ###
| 1,206,271
| 9,306,380
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| 15.58
| ###
| 15.49
| 1,978,051
| ###
| ###
| ###
| ### |
2019-Oct-02 Wed
| 15.72
| 15.87
| 15.645
| 15.72
|
|
| ###
| ###
| 1.1 |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
| 2,389,051
| 0
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| 16.22
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2019-Sep-27 Fri
| ###
| 16.22
| ###
| 16.22
| 1,602,129
| ###
| 82.0
| 82.0
| 1.2 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| 15.76
| ###
| 15.73
| ###
| 1,164,720
| 9,160,522
| 86.9
| 86.9
| 0.0 |
2019-Sep-24 Tue
| 15.85
| ###
| 15.74
| 15.85
| 1,462,482
| ###
| 70.1
| 70.1
| 1.1 |
2019-Sep-23 Mon
| ###
| ###
| 15.84
| ###
| 1,322,784
| 10,476,449
| 29.3
| 29.3
| 0.0 |
2019-Sep-20 Fri
| 16.23
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| ###
| ###
| 4,528,771
| 0
| 36.9
| 36.9
| 0.0 |
2019-Sep-17 Tue
| 15.87
| ###
| ###
| ###
| 1,316,257
| 0
| 74.0
| 74.0
| 0.0 |
2019-Sep-16 Mon
| 15.8
| ###
| 15.79
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| 15.84
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| ###
| 15.79
| 15.585
| 15.76
|
|
| 71.2
| 71.2
| 1.1 |
2019-Sep-10 Tue
| 15.76
| 15.785
| 15.57
| 15.72
| 1,933,823
| ###
| 37.4
| 37.4
| 1.1 |
2019-Sep-09 Mon
| ###
| 15.83
| ###
| 15.8
| 1,045,129
| ###
| 74.5
| 74.5
| 1.1 |
2019-Sep-06 Fri
| 15.55
| 15.88
| 15.49
| 15.77
| 1,709,877
| 26,819,420
| 80.5
| 80.5
| ### |
2019-Sep-05 Thu
| ###
| ###
| ###
| 15.28
|
|
| ###
| ###
| ### |
2019-Sep-04 Wed
| ###
| 15.22
| ###
| ###
| 1,870,278
| ###
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 15.4
| 15.455
| 15.24
| 15.29
|
|
| 27.5
| 27.5
| 1.1 |
2019-Sep-02 Mon
| 15.28
| 15.46
| 15.26
| 15.43
|
|
| 80.9
| 80.9
| 1.1 |
2019-Aug-30 Fri
| ###
| 15.49
| 15.255
| ###
| 2,086,678
| 32,077,457
| 65.2
| 65.2
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| ###
| 15.24
| 1,136,750
| 0
| ###
| ###
| 1.1 |
2019-Aug-27 Tue
| 14.83
| 15.23
| 14.8
| 15.23
| 2,578,821
| ###
| 85.3
| 85.3
| 1.1 |
2019-Aug-26 Mon
| 14.77
| 14.885
| ###
| 14.72
|
|
| 34.5
| 34.5
| ### |
2019-Aug-23 Fri
| 14.88
| ###
| 14.88
| ###
| 1,506,447
| ###
| 80.5
| 80.5
| 0.0 |
2019-Aug-22 Thu
| 14.88
| ###
| 14.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 14.54
| 14.845
| 14.54
| 14.83
|
|
| 87.1
| 87.1
| ### |
2019-Aug-20 Tue
| ###
| ###
| ###
| 14.76
| 2,667,188
| 0
| 71.7
| 71.7
| 1.1 |
2019-Aug-19 Mon
| 14.57
| 14.86
| 14.55
| 14.84
|
|
| 83.2
| 83.2
| ### |
2019-Aug-16 Fri
| ###
| ###
| ###
| 14.48
|
|
| ###
| ###
| 1.0 |
2019-Aug-15 Thu
| ###
| ###
| ###
| ###
| 3,009,046
| 0
| 26.3
| 26.3
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
| 2,550,824
| 0
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| ###
| 15.27
| 2,928,072
| 0
| ###
| ###
| ### |
2019-Aug-12 Mon
| 14.77
| ###
| 14.77
| ###
| 1,900,658
| 14,036,359
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| 15.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| 14.76
| ###
| 14.72
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| 14.77
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2019-Aug-06 Tue
| 14.44
| 15.055
| 14.28
| ###
| 2,285,225
| ###
| 91.7
| 91.7
| 0.0 |
2019-Aug-05 Mon
| 15.51
| 15.52
| ###
| ###
| 1,557,247
| ###
| 35.5
| 35.5
| 0.0 |
2019-Aug-02 Fri
| 15.48
| 15.58
| 15.43
| 15.53
|
|
| 74.8
| 74.8
| ### |
2019-Aug-01 Thu
| ###
| 15.83
| 15.53
| 15.58
|
|
| 32.7
| 32.7
| 1.1 |
2019-Jul-31 Wed
| 15.76
| ###
| 15.72
| 15.84
|
|
| ###
| ###
| ### |
2019-Jul-30 Tue
| ###
| ###
| 15.83
| 15.86
|
|
| 31.1
| 31.1
| 1.1 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| 15.77
| ###
| 15.76
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| 15.82
| ###
| 3,251,079
| ###
| 31.7
| 31.7
| 0.0 |
2019-Jul-24 Wed
| ###
| 16.2
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2019-Jul-23 Tue
| ###
| 16.22
| 15.82
| ###
| 2,480,080
| 39,730,881
| 21.9
| 21.9
| 0.0 |
2019-Jul-22 Mon
| 16.5
| ###
| 16.43
| 16.54
|
|
| ###
| ###
| ### |
2019-Jul-19 Fri
| 16.47
| ###
| 16.25
| 16.56
| 1,090,525
| ###
| ###
| ###
| 1.2 |
2019-Jul-18 Thu
| 16.41
| 16.54
| ###
| 16.51
|
|
| 75.4
| 75.4
| ### |
2019-Jul-17 Wed
| 16.22
| 16.53
| ###
| 16.49
| 1,120,476
| ###
| 84.1
| 84.1
| 1.2 |
|