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 |
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 |
2016-Nov-11 Fri
| ###
| 11.55
| 11.225
| 11.44
| 2,552,549
| 29,067,151
| ###
| ###
| 0.8 |
2016-Nov-10 Thu
| ###
| ###
| ###
| 11.46
| 4,410,524
| 0
| 84.4
| 84.4
| 0.8 |
2016-Nov-09 Wed
| 10.5
| ###
| ###
| 10.23
| 3,372,274
| 0
| 42.8
| 42.8
| ### |
2016-Nov-08 Tue
| ###
| 10.475
| 10.24
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-07 Mon
| ###
| 10.5
| ###
| 10.5
|
|
| 75.1
| 75.1
| 0.8 |
2016-Nov-04 Fri
| ###
| ###
| ###
| 10.29
| 1,886,658
| 0
| 39.4
| 39.4
| ### |
2016-Nov-03 Thu
| 10.25
| ###
| ###
| 10.26
|
|
| ###
| ###
| 0.7 |
2016-Nov-02 Wed
| 10.45
| 10.58
| 10.21
| 10.27
|
|
| 28.8
| 28.8
| ### |
2016-Nov-01 Tue
| 10.53
| 10.59
| 10.46
| 10.55
| 1,082,656
| 11,394,954
| ###
| ###
| ### |
2016-Oct-31 Mon
| 10.51
| ###
| 10.51
| 10.55
| 1,313,071
| 6,900,188
| 68.7
| 68.7
| ### |
2016-Oct-28 Fri
| ###
| 10.76
| 10.45
| 10.55
|
|
| ###
| ###
| ### |
2016-Oct-27 Thu
| 10.47
| 10.73
| 10.43
| ###
| 2,128,920
| 22,523,973
| 88.5
| 88.5
| 0.0 |
2016-Oct-26 Wed
| 10.54
| ###
| 10.42
| 10.54
|
|
| 80.5
| 80.5
| 0.8 |
2016-Oct-25 Tue
| 10.41
| 10.75
| 10.41
| ###
| 1,870,924
| 19,794,375
| 87.6
| 87.6
| 0.0 |
2016-Oct-24 Mon
| 10.51
| 10.53
| ###
| 10.43
|
|
| ###
| ###
| 0.7 |
2016-Oct-21 Fri
| ###
| 10.7
| 10.49
| 10.55
|
|
| 27.1
| 27.1
| ### |
2016-Oct-20 Thu
| ###
| 10.72
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2016-Oct-19 Wed
| 10.8
| 10.81
| 10.59
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-18 Tue
| ###
| ###
| ###
| 10.81
|
|
| ###
| ###
| 0.8 |
2016-Oct-17 Mon
| ###
| ###
| ###
| 10.89
| 1,962,352
| 0
| 90.2
| 90.2
| 0.8 |
2016-Oct-14 Fri
| 10.52
| ###
| 10.5
| 10.59
| 881,451
| ###
| 78.6
| 78.6
| ### |
2016-Oct-13 Thu
| ###
| ###
| 10.5
| 10.54
|
|
| 25.7
| 25.7
| 0.8 |
2016-Oct-12 Wed
| ###
| 10.79
| ###
| 10.75
|
|
| 75.2
| 75.2
| 0.8 |
2016-Oct-11 Tue
| 10.81
| ###
| 10.75
| 10.76
|
|
| 32.7
| 32.7
| 0.8 |
2016-Oct-10 Mon
| 10.78
| 10.855
| 10.76
| 10.78
| 893,087
| ###
| ###
| ###
| 0.8 |
2016-Oct-07 Fri
| ###
| ###
| 10.75
| 10.78
|
|
| 26.2
| 26.2
| 0.8 |
2016-Oct-06 Thu
| 10.74
| ###
| ###
| 10.88
|
|
| 83.7
| 83.7
| 0.8 |
2016-Oct-05 Wed
| 10.48
| 10.85
| 10.45
| 10.7
|
|
| 88.2
| 88.2
| 0.8 |
2016-Oct-04 Tue
| ###
| 10.5
| ###
| 10.47
| 908,189
| ###
| ###
| ###
| 0.7 |
2016-Oct-03 Mon
| ###
| 10.46
| ###
| ###
| 494,821
| ###
| ###
| ###
| 0.0 |
2016-Sep-30 Fri
| 10.29
| ###
| 10.21
| ###
| 1,288,588
| 6,578,241
| 70.7
| 70.7
| 0.0 |
2016-Sep-29 Thu
| 10.42
| 10.49
| ###
| 10.4
| 796,447
| ###
| 27.4
| 27.4
| 0.7 |
2016-Sep-28 Wed
| 10.2
| ###
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| 10.29
| ###
| 10.25
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2016-Sep-26 Mon
| ###
| 10.5
| 10.27
| 10.45
| 1,381,073
| 14,342,443
| ###
| ###
| ### |
2016-Sep-23 Fri
| ###
| ###
| ###
| ###
| 1,552,141
| 0
| 80.0
| 80.0
| 0.0 |
2016-Sep-22 Thu
| 10.22
| 10.23
| ###
| ###
| 1,263,923
| ###
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| ###
| 10.2
| ###
| 10.2
|
|
| 88.3
| 88.3
| 0.7 |
2016-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-19 Mon
| ###
| ###
| ###
| ###
| 361,326
| 0
| ###
| ###
| 0.0 |
2016-Sep-16 Fri
| ###
| 10.2
| ###
| ###
| 1,522,428
| 7,764,382
| 73.5
| 73.5
| 0.0 |
2016-Sep-15 Thu
| ###
| ###
| ###
| ###
| 1,972,455
| 0
| 73.3
| 73.3
| 0.0 |
2016-Sep-14 Wed
| ###
| ###
| 9.89
| ###
| 1,790,155
| ###
| 75.7
| 75.7
| 0.0 |
2016-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| 9.87
| ###
| 2,348,659
| ###
| 86.4
| 86.4
| 0.0 |
2016-Sep-09 Fri
| ###
| ###
| 9.885
| ###
| 2,643,183
| ###
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| ###
| ###
| ###
| ###
| 1,481,554
| 0
| 77.0
| 77.0
| 0.0 |
2016-Sep-07 Wed
| 10.2
| 10.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| ###
| 10.2
| ###
| ###
| 1,409,459
| 7,188,240
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| ###
| 10.25
| ###
| ###
| 1,497,840
| ###
| ###
| ###
| 0.0 |
2016-Sep-02 Fri
| ###
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-01 Thu
| 9.85
| ###
| 9.85
| ###
| 1,354,248
| 6,669,671
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| 9.86
| ###
| 9.7
| 9.88
|
|
| ###
| ###
| 0.7 |
2016-Aug-30 Tue
| ###
| ###
| 9.845
| 9.88
|
|
| 27.7
| 27.7
| 0.7 |
2016-Aug-29 Mon
| 9.86
| ###
| 9.83
| 9.89
| 878,178
| 4,316,244
| ###
| ###
| ### |
2016-Aug-26 Fri
| ###
| 9.945
| 9.82
| 9.85
| 1,254,271
| ###
| 32.2
| 32.2
| ### |
2016-Aug-25 Thu
| ###
| ###
| ###
| ###
| 1,617,247
| 0
| 24.3
| 24.3
| 0.0 |
2016-Aug-24 Wed
| 10.2
| 10.23
| ###
| ###
| 1,145,440
| 5,858,925
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| ###
| 10.27
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2016-Aug-22 Mon
| ###
| ###
| ###
| ###
| 1,937,140
| 0
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| ###
| ###
| ###
| ###
| 1,332,258
| 0
| ###
| ###
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| ###
| ###
| 1,519,141
| 0
| ###
| ###
| 0.0 |
2016-Aug-17 Wed
| 9.86
| ###
| 9.86
| ###
| 2,111,643
| ###
| ###
| ###
| 0.0 |
2016-Aug-16 Tue
| ###
| ###
| 9.86
| 9.88
| 2,048,886
| ###
| 28.0
| 28.0
| 0.7 |
2016-Aug-15 Mon
| ###
| 10.185
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2016-Aug-12 Fri
| 9.87
| ###
| 9.87
| ###
| 3,048,547
| 15,044,579
| ###
| ###
| 0.0 |
2016-Aug-11 Thu
| 9.71
| ###
| 9.7
| 9.83
| 3,339,128
| 16,194,770
| ###
| ###
| 0.7 |
2016-Aug-10 Wed
| 9.88
| ###
| 9.42
| 9.74
|
|
| ###
| ###
| 0.7 |
2016-Aug-09 Tue
| ###
| ###
| 8.89
| ###
| 1,919,186
| 8,530,781
| 39.9
| 39.9
| 0.0 |
2016-Aug-08 Mon
| 8.87
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-05 Fri
| 8.8
| ###
| ###
| 8.83
| 2,054,488
| 0
| ###
| ###
| ### |
2016-Aug-04 Thu
| ###
| 8.83
| ###
| 8.82
| 2,048,383
| ###
| ###
| ###
| ### |
2016-Aug-03 Wed
| 8.83
| 8.86
| ###
| ###
| 2,829,423
| 12,534,343
| 22.7
| 22.7
| 0.0 |
2016-Aug-02 Tue
| 8.84
| ###
| 8.84
| 8.84
| 1,858,847
| ###
| ###
| ###
| ### |
2016-Aug-01 Mon
| 8.85
| ###
| 8.81
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| 9
| 9
| 8.82
| 8.88
|
|
| 22.0
| 22.0
| 0.6 |
2016-Jul-28 Thu
| ###
| ###
| ###
| 9
| 2,810,581
| 0
| 67.7
| 67.7
| 0.6 |
2016-Jul-27 Wed
| ###
| ###
| 8.87
| 8.88
|
|
| 27.4
| 27.4
| 0.6 |
2016-Jul-26 Tue
| ###
| ###
| ###
| ###
| 2,371,948
| 0
| 21.4
| 21.4
| 0.0 |
2016-Jul-25 Mon
| 9.2
| 9.27
| ###
| ###
| 1,377,254
| 6,383,572
| ###
| ###
| 0.0 |
2016-Jul-22 Fri
| 9.2
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2016-Jul-21 Thu
| 9.2
| 9.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-20 Wed
| 8.83
| ###
| 8.82
| ###
| 2,229,745
| 9,833,175
| ###
| ###
| 0.0 |
2016-Jul-19 Tue
| 8.83
| 8.86
| 8.78
| 8.82
|
|
| 36.3
| 36.3
| ### |
2016-Jul-18 Mon
| ###
| ###
| 8.76
| 8.78
| 1,816,971
| ###
| ###
| ###
| 0.6 |
2016-Jul-15 Fri
| ###
| 9
| 8.83
| ###
| 1,847,525
| 16,470,685
| ###
| ###
| 0.0 |
2016-Jul-14 Thu
| ###
| ###
| ###
| ###
| 1,150,640
| 0
| 29.1
| 29.1
| 0.0 |
2016-Jul-13 Wed
| ###
| 9
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-12 Tue
| 9
| ###
| 8.89
| 8.89
|
|
| 24.6
| 24.6
| ### |
2016-Jul-11 Mon
| ###
| 9.22
| 9
| 9
|
|
| 19.8
| 19.8
| 0.6 |
2016-Jul-08 Fri
| ###
| ###
| ###
| 9
|
|
| 29.6
| 29.6
| 0.6 |
2016-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2016-Jul-06 Wed
| 9.24
| 9.27
| ###
| ###
| 1,879,152
| ###
| 20.9
| 20.9
| 0.0 |
2016-Jul-05 Tue
| 9.4
| 9.4
| 9.2
| 9.25
|
|
| 26.5
| 26.5
| ### |
2016-Jul-04 Mon
| ###
| 9.4
| ###
| 9.4
|
|
| ###
| ###
| ### |
2016-Jul-01 Fri
| 9.24
| ###
| 9.23
| 9.29
| 1,349,042
| 6,225,828
| 67.7
| 67.7
| ### |
2016-Jun-30 Thu
| 9.27
| ###
| ###
| ###
| 3,373,221
| 0
| ###
| ###
| 0.0 |
2016-Jun-29 Wed
| 9.2
| 9.28
| ###
| ###
| 2,522,554
| 11,704,650
| 28.3
| 28.3
| 0.0 |
2016-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2016-Jun-27 Mon
| ###
| ###
| ###
| 9.24
| 2,739,288
| 0
| 12.3
| 12.3
| ### |
2016-May-27 Fri
| ###
| 10.79
| 10.57
| 10.72
|
|
| 77.9
| 77.9
| 0.8 |
2016-May-26 Thu
| 10.57
| ###
| ###
| 10.57
| 1,171,173
| 0
| 68.3
| 68.3
| 0.8 |
2016-May-25 Wed
| 10.59
| ###
| 10.55
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2016-May-24 Tue
| 10.4
| 10.54
| ###
| 10.49
| 1,261,858
| ###
| ###
| ###
| ### |
2016-May-23 Mon
| 10.4
| 10.55
| ###
| 10.42
| 1,636,573
| 8,632,922
| ###
| ###
| 0.7 |
2016-May-20 Fri
| 10.41
| 10.44
| 10.27
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-19 Thu
| ###
| 10.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-18 Wed
| ###
| ###
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2016-May-17 Tue
| ###
| 10.4
| 10.27
| 10.4
|
|
| ###
| ###
| 0.7 |
2016-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-13 Fri
| ###
| ###
| ###
| 10.26
| 1,179,983
| 0
| ###
| ###
| 0.7 |
2016-May-12 Thu
| 10.29
| ###
| ###
| ###
| 1,229,671
| 0
| 71.8
| 71.8
| 0.0 |
2016-May-11 Wed
| 10.41
| 10.43
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2016-May-10 Tue
| ###
| ###
| ###
| 10.26
|
|
| 31.8
| 31.8
| 0.7 |
2016-May-09 Mon
| 10.29
| ###
| 10.21
| 10.28
| 1,212,044
| 6,187,484
| 30.3
| 30.3
| 0.7 |
2016-May-06 Fri
| ###
| 10.26
| 9.8
| 10.25
| 1,856,989
| ###
| ###
| ###
| 0.7 |
2016-May-05 Thu
| ###
| ###
| ###
| ###
| 2,307,379
| 0
| ###
| ###
| 0.0 |
2016-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2016-May-03 Tue
| ###
| 10.2
| ###
| 10.2
| 1,226,627
| ###
| ###
| ###
| 0.7 |
2016-May-02 Mon
| ###
| ###
| ###
| ###
| 1,442,841
| 0
| 31.1
| 31.1
| 0.0 |
2016-Apr-29 Fri
| ###
| ###
| ###
| ###
| 2,031,242
| 0
| ###
| ###
| 0.0 |
2016-Apr-28 Thu
| ###
| ###
| ###
| 9.88
|
|
| ###
| ###
| 0.7 |
2016-Apr-27 Wed
| 10.23
| 10.25
| ###
| ###
| 1,502,479
| ###
| ###
| ###
| 0.0 |
2016-Apr-26 Tue
| ###
| 10.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-22 Fri
| ###
| 10.41
| ###
| 10.27
|
|
| ###
| ###
| ### |
2016-Apr-21 Thu
| ###
| 10.29
| 9.89
| 10.21
|
|
| ###
| ###
| ### |
2016-Apr-20 Wed
| ###
| 9.79
| ###
| 9.79
|
|
| 82.9
| 82.9
| ### |
2016-Apr-19 Tue
| 9.87
| 9.88
| 9.58
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2016-Apr-18 Mon
| ###
| ###
| 9.77
| 9.81
|
|
| 22.6
| 22.6
| ### |
2016-Apr-15 Fri
| 9.82
| ###
| 9.78
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2016-Apr-14 Thu
| ###
| 9.84
| ###
| 9.82
|
|
| 83.7
| 83.7
| ### |
2016-Apr-13 Wed
| 9.59
| 9.76
| 9.58
| 9.73
|
|
| ###
| ###
| ### |
2016-Apr-12 Tue
| 9.46
| ###
| 9.44
| 9.56
| 906,853
| 4,280,346
| 78.0
| 78.0
| 0.7 |
2016-Apr-11 Mon
| 9.49
| 9.54
| 9.45
| 9.54
| 1,047,253
| ###
| 74.2
| 74.2
| ### |
2016-Apr-08 Fri
| 9.42
| 9.55
| 9.41
| 9.47
| 932,428
| ###
| ###
| ###
| ### |
2016-Apr-07 Thu
| 9.51
| ###
| 9.47
| 9.59
| 830,329
| ###
| 78.4
| 78.4
| 0.7 |
2016-Apr-06 Wed
| 9.48
| 9.56
| 9.43
| 9.45
| 1,080,041
| 10,254,989
| 25.9
| 25.9
| 0.7 |
2016-Apr-05 Tue
| 9.54
| ###
| 9.47
| 9.52
| 1,062,272
| 5,029,857
| ###
| ###
| ### |
2016-Apr-04 Mon
| 9.47
| ###
| 9.47
| 9.55
| 1,043,321
| 4,940,124
| ###
| ###
| 0.7 |
2016-Apr-01 Fri
| ###
| ###
| 9.41
| 9.51
| 1,581,244
| 7,439,753
| ###
| ###
| ### |
2016-Mar-31 Thu
| 9.81
| 9.88
| 9.72
| 9.78
|
|
| ###
| ###
| 0.7 |
2016-Mar-30 Wed
| 9.78
| 9.81
| 9.58
| 9.72
|
|
| ###
| ###
| 0.7 |
2016-Mar-29 Tue
| 9.85
| 9.88
| ###
| 9.72
|
|
| 32.0
| 32.0
| 0.7 |
2016-Mar-24 Thu
| 9.71
| ###
| 9.71
| 9.8
| 1,973,456
| 9,581,128
| 77.1
| 77.1
| 0.7 |
2016-Mar-23 Wed
| 9.88
| ###
| 9.78
| 9.84
| 1,070,351
| ###
| ###
| ###
| 0.7 |
2016-Mar-22 Tue
| ###
| ###
| 9.87
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2016-Mar-21 Mon
| ###
| ###
| 9.89
| ###
| 1,309,579
| ###
| 31.5
| 31.5
| 0.0 |
2016-Mar-18 Fri
| 9.89
| ###
| 9.87
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2016-Mar-17 Thu
| 9.83
| ###
| 9.81
| 9.87
|
|
| 73.7
| 73.7
| ### |
2016-Mar-16 Wed
| ###
| 9.81
| ###
| 9.76
|
|
| ###
| ###
| 0.7 |
2016-Mar-15 Tue
| 9.55
| ###
| 9.54
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-14 Mon
| 9.52
| 9.59
| 9.49
| 9.55
| 1,088,526
| ###
| ###
| ###
| 0.7 |
2016-Mar-11 Fri
| 9.4
| 9.56
| ###
| 9.52
| 1,048,421
| 5,011,452
| 79.0
| 79.0
| ### |
2016-Mar-10 Thu
| 9.5
| 9.55
| ###
| 9.42
| 1,192,356
| ###
| ###
| ###
| 0.7 |
2016-Mar-09 Wed
| ###
| 9.48
| 9.26
| 9.44
|
|
| 78.1
| 78.1
| 0.7 |
2016-Mar-08 Tue
| 9.43
| 9.49
| 9.25
| 9.28
|
|
| ###
| ###
| 0.7 |
2016-Mar-07 Mon
| ###
| 9.58
| ###
| 9.42
| 1,735,375
| 8,312,446
| 72.4
| 72.4
| 0.7 |
2016-Mar-04 Fri
| ###
| 9.5
| ###
| 9.46
| 1,318,586
| 6,263,283
| 78.0
| 78.0
| 0.7 |
2016-Mar-03 Thu
| 9.28
| ###
| 9.2
| ###
| 1,478,249
| 6,799,945
| ###
| ###
| 0.0 |
2016-Mar-02 Wed
| 9.2
| ###
| ###
| 9.25
| 1,424,249
| 0
| ###
| ###
| ### |
2016-Mar-01 Tue
| ###
| 9.29
| ###
| ###
| 1,821,174
| 8,459,353
| 64.6
| 64.6
| 0.0 |
2016-Feb-29 Mon
| ###
| 9.145
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2016-Feb-26 Fri
| ###
| ###
| ###
| ###
| 1,550,882
| 0
| 70.0
| 70.0
| 0.0 |
2016-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-24 Wed
| ###
| ###
| 8.925
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2016-Feb-22 Mon
| ###
| 9.22
| ###
| ###
| 1,790,674
| ###
| 66.9
| 66.9
| 0.0 |
2016-Feb-19 Fri
| ###
| 9.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-18 Thu
| ###
| 9.25
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2016-Feb-17 Wed
| ###
| 9.46
| ###
| 9.22
| 2,387,559
| 11,293,154
| 23.2
| 23.2
| 0.7 |
2016-Feb-16 Tue
| 9.2
| 9.26
| ###
| 9.26
| 3,500,153
| ###
| 70.1
| 70.1
| ### |
2016-Feb-15 Mon
| ###
| 9.43
| ###
| ###
| 3,276,374
| ###
| 21.0
| 21.0
| 0.0 |
2016-Feb-12 Fri
| 9.2
| ###
| ###
| 9.28
| 3,318,520
| 0
| 79.6
| 79.6
| 0.7 |
2016-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2016-Feb-10 Wed
| ###
| 10.2
| 9.44
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2016-Feb-09 Tue
| ###
| 10.76
| ###
| 10.41
|
|
| ###
| ###
| ### |
2016-Feb-08 Mon
| 10.73
| 10.8
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2016-Feb-05 Fri
| ###
| 10.88
| ###
| 10.75
| 1,922,528
| 10,458,552
| ###
| ###
| 0.8 |
2016-Feb-04 Thu
| 10.57
| 10.81
| ###
| ###
| 2,001,841
| 10,819,950
| ###
| ###
| 0.0 |
2016-Feb-03 Wed
| ###
| 10.73
| 10.42
| 10.46
|
|
| 23.2
| 23.2
| 0.7 |
2016-Feb-02 Tue
| 10.75
| 10.88
| ###
| 10.85
|
|
| ###
| ###
| 0.8 |
2016-Feb-01 Mon
| 10.49
| 10.71
| 10.49
| 10.55
| 1,566,020
| ###
| ###
| ###
| ### |
2016-Jan-29 Fri
| 10.55
| ###
| ###
| 10.4
| 1,431,458
| 0
| 22.1
| 22.1
| 0.7 |
2016-Jan-28 Thu
| 10.52
| 10.7
| ###
| ###
| 1,264,770
| ###
| 77.4
| 77.4
| 0.0 |
2016-Jan-27 Wed
| 10.7
| 10.73
| 10.51
| 10.56
| 1,346,626
| ###
| ###
| ###
| 0.8 |
2016-Jan-25 Mon
| 10.88
| ###
| ###
| 10.73
| 1,106,144
| 0
| ###
| ###
| ### |
2016-Jan-22 Fri
| 10.79
| 10.81
| ###
| 10.77
|
|
| 28.4
| 28.4
| ### |
2016-Jan-21 Thu
| 10.7
| 10.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-20 Wed
| 10.58
| 10.71
| 10.48
| 10.49
| 1,613,378
| ###
| ###
| ###
| ### |
2016-Jan-19 Tue
| 10.26
| ###
| 10.26
| ###
| 1,593,548
| ###
| 89.4
| 89.4
| 0.0 |
2016-Jan-18 Mon
| ###
| ###
| 10.27
| ###
| 1,262,289
| 6,481,854
| 30.7
| 30.7
| 0.0 |
2016-Jan-15 Fri
| ###
| 10.77
| 10.52
| 10.58
|
|
| 36.9
| 36.9
| 0.8 |
2016-Jan-14 Thu
| 10.7
| 10.78
| 10.54
| 10.57
|
|
| 24.2
| 24.2
| 0.8 |
2016-Jan-13 Wed
| 10.77
| ###
| 10.74
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2016-Jan-12 Tue
| 10.8
| 10.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-11 Mon
| ###
| ###
| ###
| 10.85
| 2,123,229
| 0
| 85.7
| 85.7
| 0.8 |
2016-Jan-08 Fri
| ###
| ###
| 10.75
| 10.85
| 2,043,825
| 10,985,559
| ###
| ###
| 0.8 |
2016-Jan-07 Thu
| 11.21
| 11.27
| ###
| ###
| 1,257,148
| 7,084,028
| 41.2
| 41.2
| 0.0 |
2016-Jan-06 Wed
| 11.51
| 11.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-05 Tue
| ###
| ###
| 11.52
| 11.55
|
|
| 29.2
| 29.2
| 0.8 |
2016-Jan-04 Mon
| 11.57
| 11.72
| 11.56
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2015-Dec-31 Thu
| 11.74
| 11.79
| 11.58
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-30 Wed
| ###
| 11.76
| 11.58
| 11.72
|
|
| ###
| ###
| 0.8 |
2015-Dec-29 Tue
| ###
| ###
| 11.46
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2015-Dec-24 Thu
| 11.55
| ###
| 11.46
| 11.54
|
|
| 31.8
| 31.8
| 0.8 |
2015-Dec-23 Wed
| 11.49
| 11.555
| ###
| 11.47
| 925,945
| 5,349,647
| 28.6
| 28.6
| ### |
2015-Dec-22 Tue
| 11.42
| 11.54
| ###
| 11.44
|
|
| 73.6
| 73.6
| 0.8 |
2015-Dec-21 Mon
| 11.2
| ###
| 11.2
| 11.26
|
|
| 73.2
| 73.2
| 0.8 |
2015-Dec-18 Fri
| 11.22
| 11.42
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2015-Dec-17 Thu
| ###
| 11.45
| 11.29
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2015-Dec-16 Wed
| 11.42
| 11.45
| ###
| 11.23
| 2,314,779
| ###
| 17.3
| 17.3
| 0.8 |
2015-Dec-15 Tue
| ###
| 11.56
| 11.28
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-14 Mon
| ###
| 11.47
| 11.26
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-11 Fri
| ###
| 11.47
| 11.26
| 11.45
|
|
| ###
| ###
| 0.8 |
2015-Dec-10 Thu
| 11.4
| 11.46
| 11.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-09 Wed
| 11.42
| 11.55
| ###
| 11.47
| 2,944,129
| 17,002,344
| ###
| ###
| ### |
2015-Dec-08 Tue
| 11.51
| ###
| 11.48
| 11.54
| 1,366,072
| 7,841,253
| ###
| ###
| 0.8 |
2015-Dec-07 Mon
| 11.73
| 11.78
| 11.53
| ###
| 1,405,681
| ###
| 37.7
| 37.7
| 0.0 |
2015-Dec-04 Fri
| 11.5
| ###
| 11.46
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2015-Dec-03 Thu
| ###
| 11.82
| 11.58
| 11.77
|
|
| 79.4
| 79.4
| ### |
2015-Dec-02 Wed
| ###
| 11.8
| 11.46
| 11.76
|
|
| 83.9
| 83.9
| 0.8 |
2015-Dec-01 Tue
| ###
| 11.79
| 11.57
| ###
| 1,901,320
| ###
| 64.9
| 64.9
| 0.0 |
2015-Nov-30 Mon
| ###
| 11.77
| 11.59
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2015-Nov-27 Fri
| 11.75
| 11.8
| 11.54
| ###
| 1,503,043
| ###
| ###
| ###
| 0.0 |
2015-Nov-26 Thu
| 11.74
| 11.84
| ###
| 11.74
|
|
| ###
| ###
| 0.8 |
2015-Nov-25 Wed
| ###
| 11.84
| ###
| 11.76
|
|
| ###
| ###
| 0.8 |
2015-Nov-24 Tue
| 11.71
| ###
| ###
| 11.85
|
|
| 86.2
| 86.2
| ### |
2015-Nov-23 Mon
| 11.77
| ###
| 11.72
| 11.88
|
|
| ###
| ###
| 0.8 |
2015-Nov-20 Fri
| 11.57
| 11.79
| 11.51
| 11.74
| 1,517,573
| 17,679,725
| ###
| ###
| 0.8 |
2015-Nov-19 Thu
| 11.4
| 11.57
| ###
| 11.57
|
|
| 78.7
| 78.7
| ### |
2015-Nov-18 Wed
| ###
| ###
| ###
| ###
| 1,472,877
| 0
| ###
| ###
| 0.0 |
2015-Nov-17 Tue
| 11.23
| ###
| ###
| 11.22
| 1,724,343
| 0
| 31.3
| 31.3
| ### |
2015-Nov-16 Mon
| ###
| 11.29
| ###
| ###
| 1,354,629
| 7,646,880
| 73.2
| 73.2
| 0.0 |
2015-Nov-13 Fri
| ###
| ###
| ###
| 11.29
|
|
| 89.2
| 89.2
| ### |
2015-Nov-12 Thu
| 10.75
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| 10.55
| ###
| 10.41
| 10.59
| 1,998,588
| 10,402,650
| ###
| ###
| ### |
2015-Nov-10 Tue
| 10.71
| 10.78
| 10.4
| 10.58
| 2,151,289
| 22,782,150
| 24.4
| 24.4
| 0.8 |
2015-Nov-09 Mon
| 10.89
| ###
| 10.74
| 10.81
|
|
| ###
| ###
| 0.8 |
2015-Nov-06 Fri
| ###
| ###
| ###
| ###
| 1,185,481
| 0
| 26.0
| 26.0
| 0.0 |
2015-Nov-05 Thu
| 10.86
| ###
| 10.77
| ###
| 1,222,571
| 6,583,544
| 81.7
| 81.7
| 0.0 |
2015-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2015-Nov-03 Tue
| 10.81
| ###
| 10.73
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-02 Mon
| 10.76
| 10.83
| 10.7
| 10.72
| 853,154
| ###
| 42.4
| 42.4
| 0.8 |
2015-Oct-30 Fri
| 10.73
| 10.81
| 10.55
| 10.81
|
|
| 75.9
| 75.9
| 0.8 |
2015-Oct-29 Thu
| 10.73
| 10.82
| 10.73
| 10.75
|
|
| 78.8
| 78.8
| 0.8 |
2015-Oct-28 Wed
| 10.76
| 10.85
| 10.71
| 10.73
|
|
| ###
| ###
| ### |
2015-Oct-27 Tue
| 10.89
| ###
| 10.725
| 10.79
|
|
| ###
| ###
| ### |
2015-Oct-26 Mon
| ###
| ###
| 10.87
| ###
| 1,110,828
| 6,037,350
| 34.3
| 34.3
| 0.0 |
2015-Oct-23 Fri
| 10.81
| ###
| 10.76
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-22 Thu
| 10.51
| ###
| 10.47
| ###
| 810,156
| ###
| 76.5
| 76.5
| 0.0 |
2015-Oct-21 Wed
| 10.5
| ###
| 10.47
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-20 Tue
| 10.5
| ###
| 10.5
| 10.58
|
|
| ###
| ###
| 0.8 |
2015-Oct-19 Mon
| ###
| ###
| 10.56
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2015-Oct-16 Fri
| 10.75
| 10.75
| 10.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-15 Thu
| 10.8
| 10.81
| ###
| ###
| 1,212,888
| 6,555,659
| ###
| ###
| 0.0 |
2015-Oct-14 Wed
| 10.55
| 10.78
| 10.54
| 10.73
| 1,591,424
| 16,964,579
| ###
| ###
| ### |
2015-Oct-13 Tue
| 10.58
| 10.7
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-12 Mon
| 10.58
| ###
| 10.55
| 10.59
| 3,122,428
| ###
| ###
| ###
| ### |
2015-Oct-09 Fri
| ###
| ###
| 10.55
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2015-Oct-08 Thu
| 10.75
| 10.77
| ###
| 10.41
| 6,179,776
| ###
| 10.5
| 10.5
| ### |
2015-Oct-07 Wed
| 10.72
| 10.8
| 10.57
| ###
| 1,845,276
| 19,716,774
| 32.9
| 32.9
| 0.0 |
2015-Oct-06 Tue
| 10.76
| 10.8
| ###
| ###
| 1,791,058
| ###
| 32.0
| 32.0
| 0.0 |
2015-Oct-05 Mon
| 10.57
| 10.78
| 10.57
| 10.74
|
|
| 79.0
| 79.0
| 0.8 |
2015-Oct-02 Fri
| 10.52
| ###
| 10.44
| 10.49
|
|
| 26.9
| 26.9
| ### |
2015-Oct-01 Thu
| 10.54
| ###
| 10.52
| 10.54
| 1,591,087
| ###
| 64.1
| 64.1
| 0.8 |
2015-Sep-30 Wed
| 10.41
| ###
| ###
| 10.59
| 2,222,841
| 0
| ###
| ###
| ### |
2015-Sep-29 Tue
| ###
| 10.56
| ###
| 10.48
|
|
| 87.9
| 87.9
| 0.7 |
2015-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2015-Sep-25 Fri
| 10.55
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2015-Sep-24 Thu
| ###
| 10.55
| ###
| 10.45
| 1,831,584
| ###
| ###
| ###
| ### |
2015-Sep-23 Wed
| 10.23
| 10.46
| 10.2
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2015-Sep-22 Tue
| 10.4
| ###
| ###
| 10.47
|
|
| ###
| ###
| 0.7 |
2015-Sep-21 Mon
| ###
| 10.5
| ###
| 10.43
|
|
| ###
| ###
| 0.7 |
2015-Sep-18 Fri
| 10.44
| ###
| ###
| 10.56
| 2,184,972
| 0
| 76.1
| 76.1
| 0.8 |
2015-Sep-17 Thu
| 10.57
| 10.57
| ###
| 10.47
| 2,277,951
| 12,038,971
| ###
| ###
| 0.7 |
2015-Sep-16 Wed
| 10.24
| ###
| 10.2
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2015-Sep-15 Tue
| ###
| ###
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2015-Sep-14 Mon
| 10.4
| 10.4
| 10.24
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2015-Sep-11 Fri
| 10.29
| 10.4
| ###
| ###
| 2,507,086
| 13,036,847
| 77.5
| 77.5
| 0.0 |
2015-Sep-10 Thu
| ###
| ###
| ###
| ###
| 4,264,121
| 0
| 87.5
| 87.5
| 0.0 |
2015-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| ###
| ###
| ###
| ###
| 1,736,249
| 0
| ###
| ###
| 0.0 |
2015-Sep-07 Mon
| ###
| ###
| 9.78
| ###
| 1,632,542
| ###
| 73.9
| 73.9
| 0.0 |
2015-Sep-04 Fri
| 9.8
| ###
| 9.8
| ###
| 2,569,286
| ###
| ###
| ###
| 0.0 |
2015-Sep-03 Thu
| 9.76
| 9.89
| 9.72
| 9.79
| 2,621,550
| ###
| 82.5
| 82.5
| ### |
2015-Sep-02 Wed
| ###
| 9.77
| 9.53
| 9.73
|
|
| 71.9
| 71.9
| ### |
2015-Sep-01 Tue
| 9.85
| ###
| 9.59
| ###
| 3,265,242
| ###
| 23.9
| 23.9
| 0.0 |
2015-Aug-31 Mon
| ###
| ###
| 9.81
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2015-Aug-28 Fri
| ###
| ###
| ###
| ###
| 5,672,255
| 0
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| ###
| ###
| ###
| ###
| 2,722,153
| 0
| 65.9
| 65.9
| 0.0 |
2015-Aug-26 Wed
| 9.28
| 9.82
| 9.28
| 9.81
| 3,254,146
| ###
| 91.5
| 91.5
| ### |
2015-Aug-25 Tue
| 9.2
| ###
| ###
| 9.47
|
|
| 63.6
| 63.6
| ### |
2015-Aug-24 Mon
| 9.85
| 9.85
| 9.29
| 9.29
|
|
| 18.4
| 18.4
| ### |
2015-Aug-21 Fri
| ###
| ###
| 9.8
| ###
| 3,007,321
| 14,735,872
| 29.0
| 29.0
| 0.0 |
2015-Aug-20 Thu
| ###
| ###
| ###
| ###
| 2,476,558
| 0
| 77.4
| 77.4
| 0.0 |
2015-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2015-Aug-18 Tue
| 9.72
| ###
| 9.72
| ###
| 7,036,722
| ###
| ###
| ###
| 0.0 |
2015-Aug-17 Mon
| 9.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-14 Fri
| ###
| ###
| 9.71
| 9.84
|
|
| ###
| ###
| 0.7 |
2015-Aug-13 Thu
| 10.27
| 10.4
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2015-Aug-12 Wed
| ###
| 10.71
| ###
| ###
| 8,724,373
| ###
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| ###
| ###
| 11.59
| 11.7
| 2,500,951
| ###
| 17.9
| 17.9
| 0.8 |
2015-Aug-10 Mon
| ###
| ###
| 11.81
| 11.88
|
|
| 29.5
| 29.5
| 0.8 |
2015-Aug-07 Fri
| 11.81
| ###
| 11.81
| 11.88
| 1,105,647
| 6,528,845
| ###
| ###
| 0.8 |
2015-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2015-Aug-04 Tue
| 12.24
| 12.24
| ###
| ###
| 1,939,849
| 11,871,875
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| ###
| ###
| 12.27
| ###
| 741,687
| 4,550,249
| 76.8
| 76.8
| 0.0 |
2015-Jul-31 Fri
| 12.41
| 12.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-30 Thu
| 12.25
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2015-Jul-29 Wed
| ###
| 12.2
| ###
| ###
| 2,028,387
| ###
| 79.6
| 79.6
| 0.0 |
2015-Jul-28 Tue
| ###
| ###
| 11.78
| ###
| 1,924,050
| 11,332,654
| ###
| ###
| 0.0 |
2015-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2015-Jul-24 Fri
| ###
| ###
| ###
| 12.22
| 1,330,547
| 0
| ###
| ###
| 0.9 |
2015-Jul-23 Thu
| ###
| 12.41
| 12.25
| 12.25
|
|
| ###
| ###
| 0.9 |
2015-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-21 Tue
| ###
| 12.81
| ###
| 12.74
|
|
| 74.5
| 74.5
| ### |
2015-Jul-20 Mon
| ###
| ###
| ###
| 12.57
|
|
| 87.5
| 87.5
| 0.9 |
2015-Jul-17 Fri
| ###
| 12.2
| ###
| ###
| 974,541
| ###
| ###
| ###
| 0.0 |
2015-Jul-16 Thu
| 12.23
| 12.285
| ###
| ###
| 1,199,984
| ###
| 29.4
| 29.4
| 0.0 |
2015-Jul-15 Wed
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2015-Jul-14 Tue
| ###
| ###
| ###
| ###
| 1,454,777
| 0
| ###
| ###
| 0.0 |
2015-Jul-13 Mon
| 11.77
| ###
| 11.51
| 11.76
| 844,125
| ###
| 33.9
| 33.9
| 0.8 |
2015-Jul-10 Fri
| 11.76
| ###
| 11.75
| 11.77
| 920,748
| ###
| 71.3
| 71.3
| ### |
2015-Jul-09 Thu
| 11.72
| 11.89
| 11.56
| 11.74
| 1,042,121
| ###
| ###
| ###
| 0.8 |
2015-Jul-08 Wed
| 11.8
| ###
| 11.72
| 11.75
| 1,459,047
| ###
| ###
| ###
| ### |
2015-Jul-07 Tue
| 11.82
| ###
| 11.76
| 11.88
| 1,854,853
| ###
| ###
| ###
| 0.8 |
2015-Jul-06 Mon
| 11.8
| ###
| 11.745
| 11.84
|
|
| 77.5
| 77.5
| 0.8 |
2015-Jul-03 Fri
| ###
| ###
| 11.8
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2015-Jul-02 Thu
| 11.73
| ###
| 11.71
| ###
| 1,516,642
| ###
| ###
| ###
| 0.0 |
2015-Jul-01 Wed
| 11.75
| 11.79
| ###
| 11.74
| 1,704,079
| 10,045,545
| ###
| ###
| 0.8 |
2015-Jun-30 Tue
| 11.75
| 11.79
| ###
| 11.71
| 2,095,481
| ###
| 22.3
| 22.3
| ### |
2015-Jun-29 Mon
| 11.86
| ###
| 11.72
| 11.82
| 1,228,622
| 7,199,724
| 45.9
| 45.9
| 0.8 |
2015-Jun-26 Fri
| ###
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-25 Thu
| 12.47
| 12.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| 12.47
| ###
| 12.43
| 12.47
| 1,270,687
| ###
| 73.8
| 73.8
| ### |
2015-Jun-23 Tue
| ###
| 12.51
| ###
| ###
| 1,032,455
| ###
| ###
| ###
| 0.0 |
2015-Jun-22 Mon
| 12.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-19 Fri
| ###
| ###
| ###
| 12.25
| 1,185,752
| 0
| 76.5
| 76.5
| 0.9 |
2015-Jun-18 Thu
| ###
| ###
| ###
| ###
| 2,073,250
| 0
| 24.6
| 24.6
| 0.0 |
2015-Jun-17 Wed
| 12.49
| 12.49
| ###
| 12.43
|
|
| 27.6
| 27.6
| 0.9 |
2015-Jun-16 Tue
| ###
| 12.43
| 12.28
| ###
| 888,875
| 10,982,050
| 76.0
| 76.0
| 0.0 |
2015-Jun-15 Mon
| ###
| 12.49
| 12.29
| ###
| 1,068,245
| 13,235,555
| ###
| ###
| 0.0 |
2015-Jun-12 Fri
| ###
| 12.475
| ###
| 12.41
|
|
| ###
| ###
| ### |
2015-Jun-11 Thu
| 12.29
| 12.375
| 12.23
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2015-Jun-10 Wed
| ###
| 12.46
| 12.27
| 12.4
| 830,979
| 10,275,055
| 74.6
| 74.6
| 0.9 |
2015-Jun-09 Tue
| 12.55
| 12.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-05 Fri
| 12.46
| ###
| ###
| 12.41
|
|
| ###
| ###
| ### |
2015-Jun-04 Thu
| 12.59
| 12.74
| 12.44
| 12.53
| 1,623,375
| ###
| 40.4
| 40.4
| ### |
2015-Jun-03 Wed
| 12.5
| 12.57
| ###
| 12.56
| 1,586,626
| 9,971,944
| 81.8
| 81.8
| 0.9 |
2015-Jun-02 Tue
| 12.7
| 12.775
| 12.48
| 12.53
| 1,659,641
| ###
| ###
| ###
| ### |
2015-Jun-01 Mon
| 12.71
| 12.74
| 12.47
| ###
| 1,347,588
| 16,986,346
| 29.8
| 29.8
| 0.0 |
2015-May-29 Fri
| 12.84
| ###
| 12.76
| 12.88
| 2,766,856
| 17,652,541
| 68.5
| 68.5
| ### |
2015-May-28 Thu
| ###
| 12.7
| 12.58
| ###
| 1,561,953
| 19,743,085
| 78.2
| 78.2
| 0.0 |
2015-May-27 Wed
| 12.4
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2015-May-26 Tue
| ###
| 12.43
| ###
| ###
| 1,136,282
| ###
| 73.0
| 73.0
| 0.0 |
2015-May-25 Mon
| 12.25
| ###
| 12.25
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2015-May-22 Fri
| 12.4
| 12.4
| 12.26
| ###
| 909,621
| 11,215,626
| 23.2
| 23.2
| 0.0 |
2015-May-21 Thu
| ###
| 12.43
| 12.27
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2015-May-20 Wed
| ###
| ###
| ###
| 12.27
|
|
| 78.9
| 78.9
| ### |
2015-May-19 Tue
| ###
| ###
| ###
| ###
| 1,245,551
| 0
| ###
| ###
| 0.0 |
2015-May-18 Mon
| 12.29
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2015-May-15 Fri
| ###
| 12.47
| 12.23
| 12.29
| 2,083,457
| ###
| ###
| ###
| 0.9 |
2015-May-14 Thu
| ###
| 12.45
| 12.29
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2015-May-13 Wed
| 12.45
| 12.45
| ###
| ###
| 917,747
| 5,712,975
| ###
| ###
| 0.0 |
2015-May-12 Tue
| ###
| 12.41
| ###
| ###
| 1,193,389
| 7,404,978
| ###
| ###
| 0.0 |
2015-May-11 Mon
| 12.25
| 12.42
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2015-May-08 Fri
| ###
| 12.28
| ###
| 12.23
| 1,121,570
| ###
| 72.3
| 72.3
| ### |
2015-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-06 Wed
| 12.25
| 12.44
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2015-May-05 Tue
| 12.55
| 12.73
| ###
| ###
| 1,496,523
| ###
| 21.2
| 21.2
| 0.0 |
2015-May-04 Mon
| 12.28
| ###
| 12.28
| 12.47
| 1,024,574
| 6,290,884
| ###
| ###
| ### |
2015-May-01 Fri
| 12.2
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2015-Apr-30 Thu
| 12.25
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2015-Apr-29 Wed
| 12.71
| 12.71
| 12.29
| ###
| 2,671,753
| ###
| ###
| ###
| 0.0 |
2015-Apr-28 Tue
| 12.75
| 12.79
| ###
| 12.71
| 1,428,187
| 9,133,255
| 33.7
| 33.7
| 0.9 |
2015-Apr-27 Mon
| ###
| ###
| 12.77
| 12.82
|
|
| ###
| ###
| 0.9 |
2015-Apr-24 Fri
| ###
| ###
| 12.78
| ###
| 3,012,521
| ###
| 63.7
| 63.7
| 0.0 |
2015-Apr-23 Thu
| 12.74
| 12.86
| 12.59
| 12.84
| 1,342,574
| 17,084,254
| ###
| ###
| 0.9 |
2015-Apr-22 Wed
| 12.7
| 12.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-21 Tue
| 12.5
| 12.81
| 12.45
| 12.7
| 3,809,072
| 48,108,579
| 85.9
| 85.9
| 0.9 |
2015-Apr-20 Mon
| 12.57
| 12.57
| 12.23
| 12.28
| 2,319,858
| ###
| ###
| ###
| 0.9 |
2015-Apr-17 Fri
| 12.5
| 12.72
| 12.5
| ###
| 2,132,824
| ###
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| 12.53
| ###
| 12.47
| 12.53
| 1,068,944
| ###
| ###
| ###
| ### |
2015-Apr-15 Wed
| 12.8
| 12.8
| 12.52
| 12.54
|
|
| 18.2
| 18.2
| 0.9 |
2015-Apr-14 Tue
| 12.7
| 12.81
| ###
| 12.78
| 765,180
| 4,900,977
| ###
| ###
| 0.9 |
2015-Apr-13 Mon
| 12.86
| ###
| 12.73
| 12.76
|
|
| 27.8
| 27.8
| ### |
2015-Apr-10 Fri
| ###
| ###
| ###
| 12.84
|
|
| 83.5
| 83.5
| 0.9 |
2015-Apr-09 Thu
| ###
| 12.79
| ###
| ###
| 1,123,747
| ###
| 34.7
| 34.7
| 0.0 |
2015-Apr-08 Wed
| 12.7
| 12.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| ###
| ###
| 12.7
| 12.72
| 1,285,377
| 8,162,143
| ###
| ###
| 0.9 |
2015-Apr-02 Thu
| 12.89
| ###
| 12.81
| 12.82
|
|
| ###
| ###
| 0.9 |
2015-Apr-01 Wed
| 12.7
| ###
| 12.7
| 12.75
|
|
| ###
| ###
| ### |
2015-Mar-31 Tue
| ###
| ###
| 12.7
| 12.72
| 1,981,572
| 12,582,982
| 15.9
| 15.9
| 0.9 |
2015-Mar-30 Mon
| ###
| ###
| 12.52
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2015-Mar-27 Fri
| 12.75
| 12.85
| 12.7
| 12.8
|
|
| 66.4
| 66.4
| 0.9 |
2015-Mar-26 Thu
| 12.88
| ###
| ###
| 12.78
|
|
| ###
| ###
| 0.9 |
2015-Mar-25 Wed
| ###
| ###
| 12.88
| ###
| 1,790,889
| 11,533,325
| 73.8
| 73.8
| 0.0 |
2015-Mar-24 Tue
| 13.2
| 13.24
| ###
| ###
| 2,175,851
| ###
| 20.3
| 20.3
| 0.0 |
2015-Mar-23 Mon
| ###
| 13.4
| 13.23
| 13.26
|
|
| 23.3
| 23.3
| 0.9 |
2015-Mar-20 Fri
| ###
| 13.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-19 Thu
| ###
| ###
| ###
| ###
| 2,842,727
| 0
| ###
| ###
| 0.0 |
2015-Mar-18 Wed
| 13.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-17 Tue
| ###
| 13.46
| 13.25
| 13.29
| 2,047,289
| 27,341,544
| ###
| ###
| ### |
2015-Mar-16 Mon
| 13.2
| ###
| 13.2
| 13.26
|
|
| ###
| ###
| 0.9 |
2015-Mar-13 Fri
| 13.52
| 13.53
| 13.2
| 13.24
|
|
| 13.4
| 13.4
| 0.9 |
2015-Mar-12 Thu
| 13.24
| 13.56
| 13.21
| 13.52
|
|
| ###
| ###
| 1.0 |
2015-Mar-11 Wed
| ###
| 13.44
| ###
| ###
| 1,789,853
| ###
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| ###
| 13.27
|
|
| 86.5
| 86.5
| 0.9 |
2015-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2015-Mar-05 Thu
| 12.89
| ###
| 12.83
| ###
| 1,815,774
| ###
| 77.1
| 77.1
| 0.0 |
2015-Mar-04 Wed
| 12.88
| ###
| 12.81
| 12.81
|
|
| 33.3
| 33.3
| ### |
2015-Mar-03 Tue
| ###
| ###
| ###
| 12.75
|
|
| 82.5
| 82.5
| ### |
2015-Mar-02 Mon
| 12.59
| 12.75
| 12.59
| ###
| 1,580,951
| 20,030,649
| ###
| ###
| 0.0 |
2015-Feb-27 Fri
| 12.4
| ###
| 12.4
| 12.58
|
|
| 78.3
| 78.3
| 0.9 |
2015-Feb-26 Thu
| 12.4
| 12.4
| 12.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-25 Wed
| 12.2
| 12.4
| ###
| ###
| 1,168,055
| 7,241,941
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| ###
| ###
| ###
| 12.28
| 986,554
| 0
| ###
| ###
| 0.9 |
2015-Feb-23 Mon
| 12.26
| ###
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2015-Feb-20 Fri
| 12.25
| ###
| ###
| 12.25
| 1,326,453
| 0
| ###
| ###
| 0.9 |
2015-Feb-19 Thu
| 12.41
| 12.41
| ###
| 12.26
|
|
| 21.9
| 21.9
| 0.9 |
2015-Feb-18 Wed
| ###
| ###
| ###
| 12.24
| 2,330,187
| 0
| 83.4
| 83.4
| 0.9 |
2015-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2015-Feb-16 Mon
| ###
| ###
| ###
| ###
| 1,498,282
| 0
| ###
| ###
| 0.0 |
2015-Feb-13 Fri
| 11.83
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| 11.7
| 11.87
| 11.56
| 11.74
| 3,712,371
| 43,490,426
| ###
| ###
| 0.8 |
2015-Feb-11 Wed
| ###
| ###
| ###
| 11.53
| 5,167,851
| 0
| ###
| ###
| ### |
2015-Feb-10 Tue
| ###
| 11.71
| 11.43
| 11.47
| 1,757,946
| ###
| ###
| ###
| ### |
2015-Feb-09 Mon
| 11.54
| 11.84
| 11.53
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| 11.73
| 11.73
| 11.52
| 11.54
|
|
| 15.4
| 15.4
| 0.8 |
2015-Feb-05 Thu
| 11.59
| ###
| 11.42
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| ###
| ###
| 11.47
| 11.56
| 2,625,873
| 15,059,381
| ###
| ###
| 0.8 |
2015-Feb-03 Tue
| 11.59
| ###
| 11.43
| 11.48
|
|
| ###
| ###
| 0.8 |
2015-Feb-02 Mon
| ###
| ###
| 11.41
| 11.51
|
|
| 23.0
| 23.0
| 0.8 |
2015-Jan-30 Fri
| 11.7
| 11.77
| 11.58
| ###
| 2,686,625
| 31,366,346
| ###
| ###
| 0.0 |
2015-Jan-29 Thu
| 11.73
| 11.77
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2015-Jan-28 Wed
| 11.87
| ###
| 11.76
| 11.86
|
|
| 29.0
| 29.0
| 0.8 |
2015-Jan-27 Tue
| 11.7
| ###
| ###
| 11.86
|
|
| 82.0
| 82.0
| 0.8 |
2015-Jan-23 Fri
| ###
| 11.75
| 11.5
| 11.73
|
|
| 74.2
| 74.2
| 0.8 |
2015-Jan-22 Thu
| 11.8
| 11.8
| 11.48
| 11.51
|
|
| 14.5
| 14.5
| 0.8 |
2015-Jan-21 Wed
| ###
| 11.78
| ###
| ###
| 1,455,778
| ###
| 70.2
| 70.2
| 0.0 |
2015-Jan-20 Tue
| ###
| ###
| 11.48
| 11.53
|
|
| ###
| ###
| ### |
2015-Jan-19 Mon
| ###
| ###
| ###
| 11.73
| 1,320,425
| 0
| ###
| ###
| 0.8 |
2015-Jan-16 Fri
| ###
| ###
| ###
| 11.81
| 1,145,278
| 0
| 20.3
| 20.3
| ### |
2015-Jan-15 Thu
| ###
| 12.155
| ###
| ###
| 1,188,282
| 7,221,783
| ###
| ###
| 0.0 |
2015-Jan-14 Wed
| ###
| 12.24
| ###
| ###
| 1,169,779
| 7,159,047
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| ###
| 12.26
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2015-Jan-12 Mon
| 12.2
| ###
| ###
| 12.21
|
|
| 75.2
| 75.2
| 0.9 |
2015-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-08 Thu
| 11.73
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2015-Jan-07 Wed
| ###
| ###
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-06 Tue
| 11.7
| 11.74
| 11.56
| ###
| 870,552
| ###
| 30.3
| 30.3
| 0.0 |
2015-Jan-05 Mon
| ###
| ###
| 11.79
| 11.88
| 673,351
| ###
| ###
| ###
| 0.8 |
2015-Jan-02 Fri
| 11.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| ###
| 11.8
| 445,787
| 0
| ###
| ###
| 0.8 |
2014-Dec-30 Tue
| ###
| ###
| 11.78
| 11.8
|
|
| 25.2
| 25.2
| 0.8 |
2014-Dec-29 Mon
| ###
| ###
| ###
| ###
| 617,840
| 0
| ###
| ###
| 0.0 |
2014-Dec-24 Wed
| ###
| 11.83
| 11.58
| 11.71
|
|
| ###
| ###
| ### |
2014-Dec-23 Tue
| ###
| ###
| 11.7
| 11.71
| 867,072
| 5,072,371
| 18.1
| 18.1
| ### |
2014-Dec-22 Mon
| ###
| ###
| ###
| ###
| 1,371,951
| 0
| ###
| ###
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| 11.56
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2014-Dec-18 Thu
| 11.23
| 11.55
| 11.23
| 11.48
|
|
| 82.9
| 82.9
| 0.8 |
2014-Dec-17 Wed
| ###
| 11.27
| ###
| ###
| 1,216,923
| ###
| 72.0
| 72.0
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| ###
| ###
| 1,348,427
| 0
| 83.0
| 83.0
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| 10.875
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2014-Dec-12 Fri
| ###
| 11.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-11 Thu
| ###
| 11.22
| ###
| ###
| 1,222,373
| ###
| 83.0
| 83.0
| 0.0 |
2014-Dec-10 Wed
| ###
| 11.41
| ###
| 11.22
|
|
| 27.5
| 27.5
| ### |
2014-Dec-09 Tue
| 11.45
| ###
| ###
| 11.42
| 1,707,043
| 0
| ###
| ###
| 0.8 |
2014-Dec-08 Mon
| 11.45
| 11.53
| 11.45
| 11.49
|
|
| ###
| ###
| ### |
2014-Dec-05 Fri
| ###
| 11.59
| 11.28
| 11.43
|
|
| 80.2
| 80.2
| ### |
2014-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2014-Dec-03 Wed
| ###
| 11.28
| ###
| 11.26
| 1,149,046
| ###
| 85.1
| 85.1
| 0.8 |
2014-Dec-02 Tue
| ###
| ###
| ###
| ###
| 1,496,487
| 0
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| 11.55
| 11.57
| ###
| ###
| 1,113,174
| ###
| ###
| ###
| 0.0 |
2014-Nov-28 Fri
| 11.51
| 11.59
| 11.43
| 11.55
|
|
| ###
| ###
| 0.8 |
2014-Nov-27 Thu
| 11.56
| ###
| 11.445
| 11.49
|
|
| ###
| ###
| ### |
2014-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2014-Nov-25 Tue
| ###
| 11.45
| 11.23
| 11.45
| 1,432,853
| 16,248,553
| ###
| ###
| 0.8 |
2014-Nov-24 Mon
| 11.29
| ###
| 11.21
| ###
| 619,557
| ###
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| ###
| ###
| 11.22
| 11.29
| 1,039,589
| ###
| 27.4
| 27.4
| ### |
2014-Nov-20 Thu
| ###
| 11.5
| 11.23
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2014-Nov-19 Wed
| 11.52
| 11.56
| 11.4
| 11.41
| 891,173
| ###
| ###
| ###
| ### |
2014-Nov-18 Tue
| 11.42
| 11.54
| 11.42
| 11.51
| 903,223
| ###
| 82.8
| 82.8
| 0.8 |
2014-Nov-17 Mon
| ###
| ###
| ###
| 11.42
| 981,381
| 0
| 22.4
| 22.4
| 0.8 |
2014-Nov-14 Fri
| ###
| ###
| 11.53
| ###
| 1,116,289
| ###
| 70.8
| 70.8
| 0.0 |
2014-Nov-13 Thu
| 11.72
| 11.79
| 11.53
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| 11.52
| 11.56
| 3,166,788
| ###
| ###
| ###
| 0.8 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
| 1,220,357
| 0
| 24.9
| 24.9
| 0.0 |
2014-Nov-10 Mon
| ###
| 12.43
| 12.23
| 12.29
| 1,013,651
| ###
| 30.8
| 30.8
| 0.9 |
2014-Nov-07 Fri
| 12.43
| 12.43
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2014-Nov-06 Thu
| ###
| 12.46
| 12.28
| ###
| 1,163,086
| 14,387,373
| 33.2
| 33.2
| 0.0 |
2014-Nov-05 Wed
| 12.46
| 12.53
| 12.23
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2014-Nov-04 Tue
| 12.25
| 12.46
| 12.25
| 12.46
|
|
| 87.7
| 87.7
| 0.9 |
2014-Nov-03 Mon
| 12.28
| 12.42
| 12.25
| 12.29
| 709,551
| ###
| ###
| ###
| 0.9 |
2014-Oct-31 Fri
| ###
| ###
| ###
| 12.27
|
|
| ###
| ###
| ### |
2014-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| ###
| ###
| 1,847,584
| 0
| 31.3
| 31.3
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2014-Oct-23 Thu
| 11.81
| ###
| 11.81
| 11.86
|
|
| ###
| ###
| 0.8 |
2014-Oct-22 Wed
| ###
| ###
| 11.77
| 11.89
|
|
| ###
| ###
| ### |
2014-Oct-21 Tue
| 11.84
| 11.89
| 11.76
| 11.8
| 878,487
| ###
| 32.6
| 32.6
| 0.8 |
2014-Oct-20 Mon
| 11.79
| ###
| 11.79
| 11.83
| 707,749
| 4,172,180
| 76.5
| 76.5
| 0.8 |
2014-Oct-17 Fri
| 11.53
| ###
| 11.5
| ###
| 1,467,187
| 8,436,325
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| 11.46
| 11.48
| 2,684,828
| ###
| 18.8
| 18.8
| 0.8 |
2014-Oct-15 Wed
| 11.7
| ###
| 11.7
| 11.78
| 1,272,840
| ###
| 78.3
| 78.3
| ### |
2014-Oct-14 Tue
| 11.5
| 11.78
| 11.47
| ###
| 2,606,945
| ###
| 75.6
| 75.6
| 0.0 |
2014-Oct-13 Mon
| 11.56
| 11.76
| 11.47
| ###
| 1,783,546
| 20,715,886
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| 11.77
| 11.83
| 1,773,624
| 10,437,777
| ###
| ###
| 0.8 |
2014-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2014-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2014-Oct-07 Tue
| 12.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| 12.2
| 12.28
| ###
| 12.23
|
|
| ###
| ###
| ### |
2014-Oct-03 Fri
| ###
| ###
| ###
| ###
| 1,486,425
| 0
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| ###
| 12.245
| 12.025
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2014-Oct-01 Wed
| ###
| 12.25
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2014-Sep-30 Tue
| ###
| 12.22
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| ###
| ###
| 1,483,151
| 0
| 18.5
| 18.5
| 0.0 |
2014-Sep-25 Thu
| ###
| ###
| ###
| 12.26
| 994,978
| 0
| ###
| ###
| 0.9 |
2014-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2014-Sep-23 Tue
| ###
| ###
| 11.86
| 12.29
| 1,388,357
| 8,232,957
| ###
| ###
| 0.9 |
2014-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| ###
| ###
| 11.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| ###
| ###
| ###
| ###
| 1,853,342
| 0
| ###
| ###
| 0.0 |
2014-Sep-15 Mon
| ###
| 12.24
| ###
| ###
| 977,386
| ###
| 39.0
| 39.0
| 0.0 |
2014-Sep-12 Fri
| ###
| ###
| ###
| 12.25
| 1,382,327
| 0
| ###
| ###
| 0.9 |
2014-Sep-11 Thu
| ###
| 12.49
| ###
| 12.4
| 1,498,940
| 9,360,880
| 81.9
| 81.9
| 0.9 |
2014-Sep-10 Wed
| ###
| 12.29
| ###
| 12.23
|
|
| ###
| ###
| ### |
2014-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-08 Mon
| 12.26
| 12.26
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2014-Sep-05 Fri
| 12.22
| ###
| ###
| 12.25
|
|
| 78.9
| 78.9
| 0.9 |
2014-Sep-04 Thu
| ###
| ###
| ###
| 12.22
| 1,503,621
| 0
| 28.3
| 28.3
| 0.9 |
2014-Sep-03 Wed
| ###
| 12.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-02 Tue
| ###
| 12.28
| ###
| 12.28
|
|
| 77.0
| 77.0
| 0.9 |
2014-Sep-01 Mon
| ###
| 12.44
| 12.23
| 12.23
| 722,086
| ###
| 23.7
| 23.7
| ### |
2014-Aug-29 Fri
| 12.26
| ###
| ###
| ###
| 1,296,273
| 0
| ###
| ###
| 0.0 |
2014-Aug-28 Thu
| ###
| 12.23
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2014-Aug-27 Wed
| ###
| 12.26
| ###
| 12.2
|
|
| ###
| ###
| ### |
2014-Aug-26 Tue
| 12.2
| 12.23
| 12.145
| ###
| 1,334,458
| ###
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| ###
| 12.27
| ###
| 12.23
|
|
| ###
| ###
| ### |
2014-Aug-22 Fri
| 12.24
| 12.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-21 Thu
| ###
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2014-Aug-20 Wed
| ###
| 12.2
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2014-Aug-19 Tue
| ###
| 12.25
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2014-Aug-18 Mon
| 12.24
| ###
| ###
| 12.29
| 1,020,278
| 0
| ###
| ###
| 0.9 |
2014-Aug-15 Fri
| ###
| 12.24
| ###
| 12.2
|
|
| ###
| ###
| ### |
2014-Aug-14 Thu
| ###
| ###
| 11.85
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| 11.77
| 11.84
| 3,943,472
| ###
| 8.1
| 8.1
| 0.8 |
2014-Aug-12 Tue
| 12.47
| ###
| 12.43
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2014-Aug-11 Mon
| 12.4
| 12.55
| ###
| 12.51
|
|
| 80.8
| 80.8
| ### |
2014-Aug-08 Fri
| 12.46
| 12.58
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| 12.7
| 12.76
| 12.47
| 12.5
| 2,050,680
| 25,869,328
| 17.7
| 17.7
| 0.9 |
2014-Aug-06 Wed
| 12.75
| 12.75
| ###
| 12.7
| 2,439,184
| ###
| ###
| ###
| 0.9 |
|