End of day Prices (full format), 450 Days for (CPU) COMPUTERSHARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.18 |
2018-Nov-29 Thu
| 18.51
| 18.71
| ###
| 18.45
|
|
| ###
| ###
| 1.3 |
2018-Nov-14 Wed
| ###
| ###
| 19.52
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| 20.24
| 20.28
| 19.79
| 19.81
| 1,613,272
| ###
| ###
| ###
| ### |
2018-Nov-12 Mon
| 20.43
| ###
| ###
| 20.52
|
|
| ###
| ###
| 1.5 |
2018-Nov-09 Fri
| ###
| 20.52
| 20.28
| 20.43
| 934,425
| 19,062,270
| ###
| ###
| ### |
2018-Nov-08 Thu
| ###
| 20.55
| ###
| ###
| 1,091,029
| 11,210,322
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| 19.85
| ###
| 1,929,270
| ###
| 68.4
| 68.4
| 0.0 |
2018-Nov-06 Tue
| 19.84
| 20.21
| 19.76
| ###
| 1,281,526
| ###
| 81.0
| 81.0
| 0.0 |
2018-Nov-05 Mon
| 19.89
| ###
| 19.87
| ###
| 1,077,043
| 10,700,422
| 76.2
| 76.2
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| 19.88
| 1,541,849
| 0
| ###
| ###
| 1.4 |
2018-Nov-01 Thu
| 19.79
| ###
| 19.79
| ###
| 2,296,055
| ###
| 68.7
| 68.7
| 0.0 |
2018-Oct-31 Wed
| 19.57
| ###
| 19.52
| 19.77
|
|
| 73.7
| 73.7
| 1.4 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
| 1,047,354
| 0
| 81.9
| 81.9
| 0.0 |
2018-Oct-29 Mon
| ###
| 19.47
| ###
| ###
| 950,682
| 9,254,889
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| ###
| 19.4
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2018-Oct-25 Thu
| ###
| 19.5
| 19.125
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2018-Oct-24 Wed
| ###
| 19.83
| 19.54
| 19.58
|
|
| 41.8
| 41.8
| 1.4 |
2018-Oct-23 Tue
| 19.43
| 19.85
| 19.43
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2018-Oct-22 Mon
| ###
| 19.8
| 19.5
| 19.56
|
|
| 32.3
| 32.3
| 1.4 |
2018-Oct-19 Fri
| 19.76
| ###
| 19.76
| 19.86
|
|
| 72.4
| 72.4
| 1.4 |
2018-Oct-18 Thu
| ###
| ###
| ###
| 20.22
| 1,592,986
| 0
| ###
| ###
| 1.4 |
2018-Oct-17 Wed
| 19.8
| 20.25
| 19.8
| 20.21
| 1,159,148
| ###
| 80.2
| 80.2
| ### |
2018-Oct-16 Tue
| ###
| 19.85
| 19.575
| ###
| 2,031,444
| ###
| 66.5
| 66.5
| 0.0 |
2018-Oct-15 Mon
| ###
| 19.85
| 19.52
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2018-Oct-12 Fri
| ###
| 19.985
| 19.28
| ###
| 3,349,988
| ###
| 80.7
| 80.7
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
| 3,668,628
| 0
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| ###
| 20.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| 20.43
| ###
| ###
| 20.26
|
|
| 37.6
| 37.6
| 1.4 |
2018-Oct-08 Mon
| 20.58
| 20.8
| 20.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| 20.25
| 20.76
| 20.25
| 20.71
| 1,596,785
| 32,742,076
| ###
| ###
| ### |
2018-Oct-04 Thu
| ###
| 20.59
| ###
| 20.4
|
|
| ###
| ###
| 1.5 |
2018-Oct-03 Wed
| 20
| ###
| 19.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| ###
| 20.21
| 19.875
| ###
| 1,569,181
| ###
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| 19.77
| ###
| 19.77
| 19.89
| 443,751
| 4,386,478
| 78.5
| 78.5
| ### |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
| 2,597,940
| 0
| 67.2
| 67.2
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
| 1,251,025
| 0
| 32.2
| 32.2
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-25 Tue
| 19.84
| ###
| 19.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| 19.7
| ###
| 19.7
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| 19.59
| 19.88
|
|
| ###
| ###
| 1.4 |
2018-Sep-20 Thu
| 19.5
| 19.71
| 19.43
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| ###
| ###
| ###
| 19.54
|
|
| 76.4
| 76.4
| 1.4 |
2018-Sep-18 Tue
| 19.23
| 19.4
| ###
| 19.4
| 1,270,221
| 12,321,143
| ###
| ###
| 1.4 |
2018-Sep-17 Mon
| 19.48
| ###
| ###
| 19.5
| 1,243,345
| 0
| ###
| ###
| 1.4 |
2018-Sep-14 Fri
| 19.28
| ###
| 19.26
| 19.56
| 1,496,571
| 14,411,978
| 80.6
| 80.6
| 1.4 |
2018-Sep-13 Thu
| ###
| 19.49
| 19.255
| ###
| 1,769,559
| 34,280,781
| ###
| ###
| 0.0 |
2018-Sep-12 Wed
| ###
| 19.4
| ###
| ###
| 1,781,321
| ###
| 86.0
| 86.0
| 0.0 |
2018-Sep-11 Tue
| 18.49
| ###
| 18.4
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| ###
| 18.54
| 696,550
| 0
| 79.4
| 79.4
| 1.3 |
2018-Sep-07 Fri
| ###
| 18.72
| ###
| 18.51
| 1,549,686
| ###
| 25.8
| 25.8
| 1.3 |
2018-Sep-06 Thu
| 18.85
| ###
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2018-Sep-05 Wed
| ###
| 19.25
| 18.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| ###
| ###
| 18.85
| ###
| 1,316,829
| ###
| 72.8
| 72.8
| 0.0 |
2018-Sep-03 Mon
| 19.26
| 19.325
| ###
| ###
| 784,083
| ###
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| 19.21
| ###
| ###
| 19.22
|
|
| 69.2
| 69.2
| 1.4 |
2018-Aug-30 Thu
| ###
| 19.28
| ###
| 19.2
|
|
| ###
| ###
| ### |
2018-Aug-29 Wed
| ###
| 19.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| 18.82
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2018-Aug-27 Mon
| ###
| 18.82
| ###
| 18.74
|
|
| 71.5
| 71.5
| 1.3 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| 18.83
| 18.83
|
|
| 31.2
| 31.2
| 1.3 |
2018-Aug-22 Wed
| ###
| ###
| 18.84
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2018-Aug-21 Tue
| ###
| 19.275
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2018-Aug-20 Mon
| ###
| 19.45
| ###
| ###
| 1,273,225
| ###
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| ###
| 19.24
| 18.89
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2018-Aug-16 Thu
| ###
| 19.85
| ###
| ###
| 2,144,043
| 21,279,626
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| 17.88
| ###
| ###
| 18.85
|
|
| ###
| ###
| ### |
2018-Aug-14 Tue
| ###
| ###
| ###
| 18.22
| 864,048
| 0
| 74.7
| 74.7
| ### |
2018-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| 18.28
| ###
| 18.24
| 18.27
|
|
| ###
| ###
| ### |
2018-Aug-09 Thu
| 18.49
| 18.52
| 18.29
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2018-Aug-08 Wed
| 18.25
| 18.54
| 18.2
| 18.48
|
|
| 83.2
| 83.2
| ### |
2018-Aug-07 Tue
| ###
| 18.475
| ###
| 18.27
|
|
| ###
| ###
| ### |
2018-Aug-06 Mon
| 18.52
| 18.57
| ###
| ###
| 760,772
| ###
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| ###
| 18.59
| ###
| 18.54
|
|
| ###
| ###
| 1.3 |
2018-Aug-02 Thu
| ###
| 18.4
| ###
| 18.2
|
|
| ###
| ###
| ### |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
| 938,724
| 0
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 18.27
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2018-Jul-30 Mon
| 18.22
| ###
| ###
| ###
| 549,987
| 0
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| 18.29
| 18.59
| 18.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| 17.83
| ###
| 989,827
| ###
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| 17.84
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2018-Jul-24 Tue
| 17.83
| ###
| 17.825
| ###
| 659,482
| ###
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| 17.74
| 17.82
| 841,570
| 7,464,725
| ###
| ###
| 1.3 |
2018-Jul-20 Fri
| ###
| ###
| ###
| 18.2
| 735,626
| 0
| ###
| ###
| ### |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| ###
| 18.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| ###
| 18.23
| ###
| ###
| 1,146,742
| 10,452,553
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| 18.29
| 18.49
| ###
| ###
| 1,068,356
| 9,876,951
| 28.3
| 28.3
| 0.0 |
2018-Jul-12 Thu
| 18.26
| 18.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| 18.23
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
| 1,262,050
| 0
| 33.8
| 33.8
| 0.0 |
2018-Jul-09 Mon
| ###
| 18.23
| ###
| ###
| 1,793,141
| 16,344,480
| 29.7
| 29.7
| 0.0 |
2018-Jul-06 Fri
| ###
| ###
| ###
| 18.23
|
|
| 71.5
| 71.5
| 1.3 |
2018-Jul-05 Thu
| ###
| 18.52
| ###
| ###
| 1,348,182
| ###
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| 18.45
| 18.45
| 18.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-03 Tue
| ###
| 18.585
| ###
| 18.41
| 751,588
| ###
| ###
| ###
| ### |
2018-Jul-02 Mon
| 18.51
| ###
| ###
| 18.41
|
|
| 32.6
| 32.6
| ### |
2018-Jun-29 Fri
| 18.48
| 18.7
| 18.41
| 18.43
| 1,397,288
| 25,926,678
| 30.4
| 30.4
| ### |
2018-Jun-28 Thu
| 18.45
| ###
| 18.4
| 18.51
| 852,183
| 7,840,083
| ###
| ###
| 1.3 |
2018-Jun-27 Wed
| 18.45
| ###
| 18.445
| 18.51
| 1,532,942
| 14,137,557
| ###
| ###
| 1.3 |
2018-Jun-26 Tue
| 18.22
| ###
| ###
| 18.56
| 944,077
| 0
| ###
| ###
| 1.3 |
2018-Jun-25 Mon
| ###
| 18.72
| 18.56
| ###
| 875,751
| ###
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| ###
| 18.84
| 18.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| 18.76
| 18.85
| 18.51
| 18.75
| 2,051,178
| ###
| 33.9
| 33.9
| ### |
2018-Jun-20 Wed
| 18.47
| ###
| ###
| 18.54
|
|
| 71.3
| 71.3
| 1.3 |
2018-Jun-19 Tue
| ###
| ###
| ###
| 18.27
|
|
| ###
| ###
| ### |
2018-Jun-18 Mon
| ###
| 18.2
| ###
| ###
| 843,081
| ###
| 31.3
| 31.3
| 0.0 |
2018-Jun-15 Fri
| ###
| 18.29
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2018-Jun-14 Thu
| ###
| 18.245
| 17.86
| 17.87
|
|
| ###
| ###
| ### |
2018-Jun-13 Wed
| 17.85
| 18.21
| 17.77
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2018-Jun-12 Tue
| 17.58
| ###
| 17.52
| 17.87
|
|
| 86.8
| 86.8
| ### |
2018-Jun-08 Fri
| ###
| 17.755
| 17.52
| ###
| 914,673
| 16,132,545
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| 17.52
| 17.73
| 17.52
| 17.7
|
|
| 81.0
| 81.0
| 1.3 |
2018-Jun-06 Wed
| 17.5
| 17.56
| ###
| 17.54
|
|
| 70.6
| 70.6
| 1.3 |
2018-Jun-05 Tue
| 17.25
| 17.59
| ###
| 17.5
| 1,478,577
| 13,004,084
| ###
| ###
| 1.3 |
2018-Jun-04 Mon
| 17.2
| 17.4
| ###
| ###
| 708,383
| ###
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| 17.29
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2018-May-31 Thu
| ###
| 17.51
| 17.22
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2018-May-30 Wed
| ###
| 17.255
| ###
| 17.2
| 1,950,553
| ###
| ###
| ###
| 1.2 |
2018-May-29 Tue
| ###
| 17.72
| 17.545
| 17.59
|
|
| 29.5
| 29.5
| ### |
2018-May-28 Mon
| ###
| 17.79
| 17.59
| 17.74
|
|
| ###
| ###
| 1.3 |
2018-May-25 Fri
| ###
| ###
| 17.47
| 17.54
| 1,060,081
| ###
| 24.8
| 24.8
| 1.3 |
2018-May-24 Thu
| 17.78
| ###
| ###
| 17.71
|
|
| 30.2
| 30.2
| ### |
2018-May-23 Wed
| ###
| ###
| ###
| ###
| 1,048,256
| 0
| 36.5
| 36.5
| 0.0 |
2018-May-22 Tue
| ###
| 18.27
| ###
| ###
| 1,007,281
| ###
| ###
| ###
| 0.0 |
2018-May-21 Mon
| ###
| 18.5
| ###
| 18.21
|
|
| 25.8
| 25.8
| ### |
2018-May-18 Fri
| ###
| ###
| ###
| 18.42
|
|
| 73.9
| 73.9
| 1.3 |
2018-May-17 Thu
| ###
| ###
| ###
| 18.22
| 1,070,741
| 0
| 27.8
| 27.8
| ### |
2018-May-16 Wed
| ###
| 18.48
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2018-May-15 Tue
| 17.52
| 17.86
| 17.51
| 17.83
| 1,171,888
| ###
| ###
| ###
| ### |
2018-May-14 Mon
| ###
| ###
| 17.46
| 17.53
|
|
| 28.3
| 28.3
| 1.3 |
2018-May-11 Fri
| 17.55
| ###
| 17.53
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2018-May-10 Thu
| 17.84
| ###
| 17.575
| ###
| 1,140,973
| ###
| 23.4
| 23.4
| 0.0 |
2018-May-09 Wed
| 17.57
| 17.87
| 17.57
| 17.82
|
|
| 82.9
| 82.9
| 1.3 |
2018-May-08 Tue
| ###
| ###
| 17.51
| 17.56
|
|
| ###
| ###
| 1.3 |
2018-May-07 Mon
| 17.73
| 17.76
| 17.57
| ###
| 588,581
| 10,397,283
| 33.2
| 33.2
| 0.0 |
2018-May-04 Fri
| 17.48
| 17.73
| 17.48
| 17.58
| 780,552
| ###
| ###
| ###
| 1.3 |
2018-May-03 Thu
| 17.25
| 17.53
| ###
| 17.49
| 1,018,727
| 8,929,142
| ###
| ###
| ### |
2018-May-02 Wed
| ###
| 17.22
| ###
| ###
| 1,032,826
| ###
| 68.1
| 68.1
| 0.0 |
2018-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 17.23
| 17.23
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2018-Apr-27 Fri
| 17.29
| ###
| ###
| ###
| 1,989,374
| 0
| 28.6
| 28.6
| 0.0 |
2018-Apr-26 Thu
| ###
| ###
| 16.87
| ###
| 1,354,272
| 11,423,284
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| 16.87
| ###
| 16.78
| 16.86
| 1,288,288
| ###
| ###
| ###
| 1.2 |
2018-Apr-23 Mon
| 16.83
| ###
| 16.74
| 16.75
| 913,142
| ###
| ###
| ###
| ### |
2018-Apr-20 Fri
| 16.83
| ###
| 16.78
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| ###
| 17.42
| ###
| 17.23
|
|
| ###
| ###
| ### |
2018-Apr-18 Wed
| 17.76
| 17.83
| 17.44
| 17.51
| 1,117,148
| ###
| ###
| ###
| ### |
2018-Apr-17 Tue
| 17.56
| 17.8
| 17.56
| 17.77
|
|
| ###
| ###
| ### |
2018-Apr-16 Mon
| 17.57
| 17.645
| 17.43
| 17.51
| 1,201,285
| ###
| ###
| ###
| ### |
2018-Apr-13 Fri
| ###
| 17.54
| ###
| 17.5
|
|
| ###
| ###
| 1.3 |
2018-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2018-Apr-11 Wed
| 17.2
| 17.27
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2018-Apr-10 Tue
| 17.22
| ###
| ###
| 17.2
|
|
| ###
| ###
| 1.2 |
2018-Apr-09 Mon
| ###
| ###
| ###
| ###
| 786,057
| 0
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| 17.23
| ###
| ###
| 711,659
| 6,130,942
| 69.8
| 69.8
| 0.0 |
2018-Apr-05 Thu
| 17.21
| ###
| ###
| 17.26
|
|
| ###
| ###
| 1.2 |
2018-Apr-04 Wed
| ###
| ###
| 16.88
| ###
| 1,595,388
| 13,465,074
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| ###
| 17.175
| ###
| ###
| 1,345,052
| ###
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| ###
| 17.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| 17.4
| 17.55
| ###
| 17.41
| 1,728,789
| 15,170,123
| 74.5
| 74.5
| ### |
2018-Mar-27 Tue
| 17.51
| 17.57
| ###
| 17.52
| 1,185,574
| ###
| 64.9
| 64.9
| ### |
2018-Mar-26 Mon
| ###
| 17.42
| ###
| ###
| 1,129,328
| 9,836,446
| 84.7
| 84.7
| 0.0 |
2018-Mar-23 Fri
| ###
| 17.52
| 17.22
| 17.29
|
|
| 39.5
| 39.5
| ### |
2018-Mar-22 Thu
| ###
| ###
| ###
| 17.73
|
|
| ###
| ###
| ### |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
| 809,281
| 0
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| 17.7
| ###
| 17.7
| ###
| 1,454,886
| 12,875,741
| 85.0
| 85.0
| 0.0 |
2018-Mar-19 Mon
| 17.77
| 17.85
| 17.57
| 17.81
|
|
| 75.4
| 75.4
| 1.3 |
2018-Mar-16 Fri
| 17.73
| ###
| ###
| 17.78
|
|
| 68.2
| 68.2
| 1.3 |
2018-Mar-15 Thu
| ###
| 17.75
| 17.52
| ###
| 1,467,920
| ###
| 70.8
| 70.8
| 0.0 |
2018-Mar-14 Wed
| 17.72
| 17.77
| 17.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| 17.82
| ###
| 17.72
| 17.81
|
|
| ###
| ###
| 1.3 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| 17.79
| ###
| 17.7
| 17.86
| 1,412,053
| ###
| 69.0
| 69.0
| 1.3 |
2018-Mar-08 Thu
| 17.5
| ###
| 17.49
| ###
| 2,012,552
| ###
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| 17.45
| ###
| ###
| 17.44
|
|
| 41.7
| 41.7
| 1.2 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| 17.49
| 17.245
| ###
| 3,299,121
| 57,297,483
| 74.3
| 74.3
| 0.0 |
2018-Mar-02 Fri
| 17.84
| 17.84
| ###
| 17.4
| 1,888,024
| 16,841,174
| 14.4
| 14.4
| 1.2 |
2018-Mar-01 Thu
| 17.81
| ###
| 17.79
| ###
| 1,307,374
| ###
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| 17.86
| ###
| ###
| 17.84
|
|
| 40.3
| 40.3
| 1.3 |
2018-Feb-27 Tue
| ###
| ###
| 17.86
| ###
| 1,911,529
| 17,069,953
| 75.4
| 75.4
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| 17.76
| 17.82
|
|
| ###
| ###
| 1.3 |
2018-Feb-23 Fri
| ###
| ###
| 18.025
| ###
| 1,250,445
| ###
| 22.1
| 22.1
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| 18.2
|
|
| ###
| ###
| ### |
2018-Feb-21 Wed
| 17.81
| ###
| 17.81
| ###
| 1,777,988
| 15,832,983
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| 17.56
| ###
| 17.56
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2018-Feb-19 Mon
| 17.48
| ###
| 17.42
| ###
| 1,796,077
| ###
| 85.4
| 85.4
| 0.0 |
2018-Feb-16 Fri
| 17.55
| ###
| 17.47
| 17.56
|
|
| ###
| ###
| 1.3 |
2018-Feb-15 Thu
| ###
| 17.54
| 16.71
| 17.41
|
|
| 68.5
| 68.5
| ### |
2018-Feb-14 Wed
| 17.29
| 17.7
| ###
| 17.29
| 4,394,545
| 38,891,723
| 74.8
| 74.8
| ### |
2018-Feb-13 Tue
| ###
| 16.55
| ###
| 16.49
|
|
| 82.5
| 82.5
| 1.2 |
2018-Feb-12 Mon
| ###
| 16.27
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2018-Feb-09 Fri
| 15.79
| ###
| 15.71
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
| 1,796,546
| 0
| 73.1
| 73.1
| 0.0 |
2018-Feb-07 Wed
| 16.2
| ###
| ###
| 16.29
|
|
| ###
| ###
| ### |
2018-Feb-06 Tue
| 16.45
| ###
| ###
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2018-Feb-05 Mon
| 16.88
| ###
| 16.8
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2018-Feb-02 Fri
| 16.8
| ###
| 16.75
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2018-Feb-01 Thu
| 16.8
| ###
| 16.7
| ###
| 1,073,420
| 8,963,057
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 16.41
| 16.76
| ###
| 16.7
|
|
| ###
| ###
| 1.2 |
2018-Jan-30 Tue
| ###
| ###
| 16.52
| 16.55
|
|
| 38.0
| 38.0
| 1.2 |
2018-Jan-29 Mon
| ###
| ###
| 16.79
| 16.79
|
|
| 30.7
| 30.7
| ### |
2018-Jan-25 Thu
| 16.84
| ###
| 16.76
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| 16.72
| 16.84
| ###
| 16.79
|
|
| 72.9
| 72.9
| ### |
2018-Jan-23 Tue
| 16.55
| 16.81
| 16.53
| 16.74
| 1,090,929
| 18,185,786
| 78.4
| 78.4
| 1.2 |
2018-Jan-22 Mon
| ###
| 16.51
| 16.25
| 16.51
| 911,120
| 14,924,145
| ###
| ###
| ### |
2018-Jan-19 Fri
| ###
| 16.4
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2018-Jan-18 Thu
| ###
| 16.27
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
| 802,020
| 0
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2018-Jan-12 Fri
| 16.23
| 16.4
| ###
| 16.28
| 1,033,751
| 8,476,758
| 70.0
| 70.0
| 1.2 |
2018-Jan-11 Thu
| 16.4
| 16.44
| ###
| 16.24
|
|
| 28.4
| 28.4
| ### |
2018-Jan-02 Tue
| ###
| 16.47
| ###
| ###
| 557,848
| 4,593,878
| ###
| ###
| 0.0 |
2017-Dec-29 Fri
| 16.54
| 16.57
| 16.27
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| 16.74
| 16.55
| ###
| 569,780
| 9,483,988
| 26.6
| 26.6
| 0.0 |
2017-Dec-27 Wed
| ###
| 16.79
| ###
| ###
| 572,323
| 4,804,651
| 32.0
| 32.0
| 0.0 |
2017-Dec-22 Fri
| 16.85
| ###
| 16.78
| 16.8
| 1,612,871
| 13,531,987
| ###
| ###
| 1.2 |
2017-Dec-21 Thu
| ###
| ###
| ###
| 16.89
| 2,962,784
| 0
| ###
| ###
| ### |
2017-Dec-20 Wed
| 16.59
| 16.83
| 16.46
| 16.76
| 1,702,624
| 28,340,176
| 76.0
| 76.0
| 1.2 |
2017-Dec-19 Tue
| 16.49
| 16.85
| 16.49
| 16.83
|
|
| 85.4
| 85.4
| 1.2 |
2017-Dec-18 Mon
| ###
| 16.45
| ###
| 16.45
| 1,507,442
| ###
| ###
| ###
| 1.2 |
2017-Dec-15 Fri
| ###
| ###
| ###
| 16.25
| 2,844,324
| 0
| ###
| ###
| ### |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2017-Dec-07 Thu
| ###
| 16.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
| 1,836,753
| 0
| 27.0
| 27.0
| 0.0 |
2017-Dec-05 Tue
| ###
| 16.4
| ###
| 16.25
|
|
| ###
| ###
| ### |
2017-Dec-04 Mon
| ###
| 16.47
| 16.22
| 16.26
| 1,196,457
| 19,556,089
| ###
| ###
| ### |
2017-Dec-01 Fri
| 16.43
| 16.53
| 16.23
| 16.25
| 957,258
| 15,679,886
| 25.6
| 25.6
| ### |
2017-Nov-30 Thu
| 16.52
| ###
| 16.43
| 16.47
|
|
| 36.6
| 36.6
| ### |
2017-Nov-29 Wed
| 16.46
| ###
| 16.4
| 16.54
| 2,430,259
| 19,928,123
| 71.6
| 71.6
| ### |
2017-Nov-28 Tue
| 16.28
| 16.43
| 16.25
| 16.42
| 2,208,284
| ###
| 76.2
| 76.2
| 1.2 |
2017-Nov-27 Mon
| 16.22
| 16.4
| ###
| 16.25
|
|
| ###
| ###
| ### |
2017-Nov-24 Fri
| ###
| 16.41
| ###
| 16.25
| 884,640
| 7,258,471
| 28.2
| 28.2
| ### |
2017-Nov-23 Thu
| 16.41
| ###
| ###
| 16.42
|
|
| ###
| ###
| 1.2 |
2017-Nov-22 Wed
| ###
| 16.5
| 16.25
| 16.41
| 1,675,076
| ###
| 73.4
| 73.4
| 1.2 |
2017-Nov-21 Tue
| ###
| 16.47
| ###
| 16.45
| 1,915,971
| 15,778,021
| 74.8
| 74.8
| 1.2 |
2017-Nov-20 Mon
| ###
| 16.56
| ###
| 16.56
| 2,000,152
| 16,561,258
| ###
| ###
| 1.2 |
2017-Nov-17 Fri
| ###
| 16.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| 16.085
| 15.81
| ###
| 2,277,623
| ###
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| 15.76
| 15.88
| 2,140,586
| ###
| ###
| ###
| 1.1 |
2017-Nov-14 Tue
| ###
| ###
| 15.53
| ###
| 2,966,147
| ###
| 44.1
| 44.1
| 0.0 |
2017-Nov-13 Mon
| ###
| 15.29
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2017-Nov-10 Fri
| 15.43
| 15.47
| ###
| ###
| 1,692,987
| 13,095,254
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| ###
| 15.75
| 15.47
| 15.59
|
|
| 27.5
| 27.5
| ### |
2017-Nov-08 Wed
| 15.52
| ###
| 15.46
| 15.58
|
|
| ###
| ###
| 1.1 |
2017-Nov-07 Tue
| 15.56
| 15.74
| 15.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| 15.42
| 15.58
| ###
| 15.56
|
|
| ###
| ###
| ### |
2017-Nov-03 Fri
| 15.44
| 15.58
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2017-Nov-02 Thu
| 15.45
| 15.53
| 15.25
| 15.43
| 1,091,353
| 16,795,922
| ###
| ###
| 1.1 |
2017-Nov-01 Wed
| 15.59
| ###
| 15.46
| 15.51
| 1,600,223
| 12,369,723
| 28.7
| 28.7
| 1.1 |
2017-Oct-31 Tue
| 15.45
| 15.58
| 15.43
| 15.58
| 1,556,240
| ###
| 75.7
| 75.7
| 1.1 |
2017-Oct-30 Mon
| ###
| 15.47
| 15.29
| 15.45
| 1,223,440
| ###
| 76.0
| 76.0
| ### |
2017-Oct-27 Fri
| ###
| 15.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| 15.27
|
|
| ###
| ###
| ### |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
| 710,541
| 0
| 80.3
| 80.3
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
| 899,656
| 0
| 68.6
| 68.6
| 0.0 |
2017-Oct-23 Mon
| 14.86
| ###
| 14.86
| ###
| 766,589
| 5,695,756
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| 14.78
| ###
| ###
| 14.79
|
|
| 65.0
| 65.0
| ### |
2017-Oct-19 Thu
| ###
| ###
| 14.875
| ###
| 1,298,476
| ###
| 75.4
| 75.4
| 0.0 |
2017-Oct-18 Wed
| 14.84
| ###
| 14.77
| 14.88
|
|
| ###
| ###
| 1.1 |
2017-Oct-17 Tue
| ###
| ###
| ###
| 14.81
|
|
| ###
| ###
| 1.1 |
2017-Oct-16 Mon
| ###
| 14.8
| ###
| ###
| 827,473
| ###
| ###
| ###
| 0.0 |
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 |
|