End of day Prices (full format), 600 Days for (CZZ) CAPILANO HONEY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.039 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Nov-13 Tue
| 20.87
| ###
| 20.87
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2018-Nov-12 Mon
| 20.88
| ###
| 20.87
| 20.87
| 16,685
| ###
| 31.5
| 31.5
| ### |
2018-Nov-09 Fri
| 20.86
| ###
| 20.86
| 20.86
|
|
| ###
| ###
| 1.5 |
2018-Nov-08 Thu
| 20.86
| ###
| 20.85
| 20.85
| 183,953
| ###
| 34.3
| 34.3
| ### |
2018-Nov-07 Wed
| 20.8
| ###
| 20.8
| 20.85
| 80,487
| ###
| 67.2
| 67.2
| ### |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| 20.85
| 20.85
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2018-Nov-02 Fri
| 20.5
| 20.8
| 20.5
| 20.56
|
|
| 66.4
| 66.4
| 1.5 |
2018-Nov-01 Thu
| 19.89
| ###
| 19.85
| 19.85
|
|
| 31.5
| 31.5
| 1.4 |
2018-Oct-31 Wed
| ###
| ###
| 19.73
| 19.73
| 16,354
| ###
| ###
| ###
| ### |
2018-Oct-30 Tue
| ###
| ###
| 19.88
| 20
|
|
| 61.4
| 61.4
| 1.4 |
2018-Oct-29 Mon
| ###
| ###
| ###
| 20
| 20,959
| 0
| ###
| ###
| 1.4 |
2018-Oct-26 Fri
| ###
| ###
| ###
| ###
| 31,873
| 0
| 43.6
| 43.6
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 47.3
| 47.3
| 0.0 |
2018-Oct-24 Wed
| 20.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| 20.2
| 20.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| 20.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| 21
| ###
| 20.53
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2018-Oct-18 Thu
| 20.8
| ###
| ###
| 21
|
|
| ###
| ###
| 1.5 |
2018-Oct-17 Wed
| ###
| 21
| ###
| ###
| 46,923
| ###
| 62.7
| 62.7
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
| 54,056
| 0
| 65.5
| 65.5
| 0.0 |
2018-Oct-15 Mon
| 21
| 21.2
| 20.8
| 21
|
|
| 75.9
| 75.9
| 1.5 |
2018-Oct-12 Fri
| ###
| ###
| ###
| ###
| 135,980
| 0
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| 20.49
| 20.5
| ###
| 20.5
|
|
| ###
| ###
| 1.5 |
2018-Oct-10 Wed
| 20.78
| ###
| ###
| 20.77
|
|
| 35.9
| 35.9
| ### |
2018-Oct-09 Tue
| ###
| 21
| 20.52
| 21
|
|
| 91.0
| 91.0
| 1.5 |
2018-Oct-08 Mon
| 20.51
| ###
| 20.5
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2018-Oct-05 Fri
| 20.5
| 20.57
| 20.46
| 20.57
|
|
| ###
| ###
| ### |
2018-Oct-04 Thu
| 20.5
| 20.57
| ###
| 20.57
| 32,653
| ###
| 73.2
| 73.2
| ### |
2018-Oct-03 Wed
| 20.5
| ###
| 20.48
| 20.57
|
|
| ###
| ###
| ### |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2018-Oct-01 Mon
| ###
| 21
| ###
| 21
| 11,479
| 120,529
| 73.2
| 73.2
| 1.5 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2018-Sep-27 Thu
| 21
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2018-Sep-26 Wed
| 21
| ###
| 20.89
| ###
| 23,646
| 246,982
| 34.5
| 34.5
| 0.0 |
2018-Sep-25 Tue
| 21
| ###
| 21
| ###
| 7,379
| 77,479
| 72.0
| 72.0
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| ###
| 21
| 152,075
| 0
| ###
| ###
| 1.5 |
2018-Sep-21 Fri
| 21
| ###
| 21
| 21
| 6,475
| 67,987
| ###
| ###
| 1.5 |
2018-Sep-20 Thu
| ###
| ###
| 21
| 21
|
|
| 33.2
| 33.2
| 1.5 |
2018-Sep-19 Wed
| 21
| ###
| 21
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| 21
| ###
| 21
| ###
| 16,957
| 178,048
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| 21
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| 21
| ###
| 11,841
| ###
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| 21.27
| 21.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-12 Wed
| 21.2
| 21.28
| ###
| 21.28
| 12,584
| ###
| ###
| ###
| 1.5 |
2018-Sep-11 Tue
| 21.71
| 21.71
| ###
| 21.2
|
|
| 15.7
| 15.7
| 1.5 |
2018-Sep-10 Mon
| ###
| 22
| ###
| 21.71
| 58,386
| 642,246
| ###
| ###
| ### |
2018-Sep-07 Fri
| 21
| ###
| 21
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| 21
| ###
| 21
| 21
|
|
| 79.7
| 79.7
| 1.5 |
2018-Sep-05 Wed
| 21
| ###
| 20.8
| 21
|
|
| ###
| ###
| 1.5 |
2018-Sep-04 Tue
| ###
| ###
| 21
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| 19.81
| 21
|
|
| 94.2
| 94.2
| 1.5 |
2018-Aug-30 Thu
| 19.88
| ###
| 19.81
| ###
| 25,471
| ###
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| 19.8
| ###
| 19.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| 19.75
| ###
| 19.75
| 19.8
|
|
| ###
| ###
| 1.4 |
2018-Aug-27 Mon
| 19.85
| ###
| 19.75
| ###
| 25,875
| ###
| 69.9
| 69.9
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| 19.7
| 19.73
| 24,744
| 243,728
| 28.6
| 28.6
| ### |
2018-Aug-23 Thu
| 19.84
| 19.88
| 19.7
| 19.83
| 12,221
| 241,853
| 35.9
| 35.9
| ### |
2018-Aug-22 Wed
| 19.7
| 19.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| 19.75
| 19.8
| ###
| 19.7
| 42,843
| 424,145
| 34.2
| 34.2
| 1.4 |
2018-Aug-20 Mon
| 19.8
| 19.84
| 19.7
| 19.84
| 17,322
| 342,455
| 74.2
| 74.2
| 1.4 |
2018-Aug-17 Fri
| 19.7
| 19.85
| 19.7
| 19.85
|
|
| ###
| ###
| 1.4 |
2018-Aug-16 Thu
| ###
| 19.74
| ###
| 19.74
| 31,059
| 306,552
| ###
| ###
| 1.4 |
2018-Aug-15 Wed
| ###
| 19.71
| ###
| 19.7
| 50,624
| ###
| ###
| ###
| 1.4 |
2018-Aug-14 Tue
| ###
| 19.72
| 19.56
| 19.72
|
|
| 74.8
| 74.8
| 1.4 |
2018-Aug-13 Mon
| 19.5
| ###
| 19.4
| ###
| 261,251
| ###
| 83.7
| 83.7
| 0.0 |
2018-Aug-10 Fri
| ###
| 15.85
| ###
| ###
| 17,445
| 138,251
| 37.8
| 37.8
| 0.0 |
2018-Aug-09 Thu
| 15.51
| 15.78
| 15.51
| 15.74
| 5,784
| ###
| 84.9
| 84.9
| 1.1 |
2018-Aug-08 Wed
| ###
| ###
| 15.51
| 15.51
|
|
| ###
| ###
| 1.1 |
2018-Aug-07 Tue
| 15.8
| ###
| 15.71
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2018-Aug-06 Mon
| 15.89
| ###
| 15.8
| 15.8
| 15,026
| ###
| ###
| ###
| 1.1 |
2018-Aug-03 Fri
| ###
| ###
| 15.85
| 15.85
|
|
| 19.2
| 19.2
| 1.1 |
2018-Aug-02 Thu
| 15.85
| ###
| 15.85
| ###
| 2,285
| ###
| 87.5
| 87.5
| 0.0 |
2018-Aug-01 Wed
| ###
| 16.24
| 15.79
| ###
| 13,359
| 213,944
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 16.23
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2018-Jul-30 Mon
| 16.2
| 16.45
| ###
| 16.45
| 4,326
| 35,581
| ###
| ###
| 1.2 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
| 10,124
| 0
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| 16.25
| 16.4
| ###
| ###
| 3,357
| 27,527
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| ###
| 16.25
| ###
| 16.25
| 952
| ###
| ###
| ###
| ### |
2018-Jul-24 Tue
| 16.25
| 16.385
| ###
| ###
| 5,320
| 43,584
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| 16.5
| ###
| ###
| 2,179
| 17,976
| 75.7
| 75.7
| 0.0 |
2018-Jul-20 Fri
| 16.43
| 16.43
| ###
| 16.43
| 1,984
| ###
| 67.0
| 67.0
| ### |
2018-Jul-19 Thu
| ###
| 16.25
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
| 6,021
| 0
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| 16.25
| 16.25
| ###
| ###
| 4,354
| 35,376
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| 16.29
| 16.4
| 16.2
| 16.25
|
|
| ###
| ###
| ### |
2018-Jul-13 Fri
| ###
| ###
| 16.27
| 16.27
| 10,451
| ###
| 28.1
| 28.1
| 1.2 |
2018-Jul-12 Thu
| 16.58
| 16.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| 16.5
| 16.57
| ###
| 16.41
| 28,651
| 237,373
| 36.9
| 36.9
| 1.2 |
2018-Jul-10 Tue
| 16.5
| 16.55
| 16.45
| 16.5
| 9,873
| ###
| 74.3
| 74.3
| 1.2 |
2018-Jul-09 Mon
| ###
| ###
| 16.47
| 16.5
|
|
| ###
| ###
| 1.2 |
2018-Jul-06 Fri
| ###
| 16.7
| 16.4
| 16.55
|
|
| ###
| ###
| 1.2 |
2018-Jul-05 Thu
| 16.7
| 16.75
| ###
| 16.7
|
|
| ###
| ###
| 1.2 |
2018-Jul-04 Wed
| 16.76
| 16.78
| 16.5
| 16.7
| 4,722
| 78,574
| 37.8
| 37.8
| 1.2 |
2018-Jul-03 Tue
| 16.41
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2018-Jul-02 Mon
| ###
| 16.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| 16.8
| 16.8
| ###
| 16.7
|
|
| ###
| ###
| 1.2 |
2018-Jun-28 Thu
| 16.51
| 16.79
| 16.5
| 16.79
| 1,674
| ###
| 83.0
| 83.0
| ### |
2018-Jun-27 Wed
| 16.74
| 16.89
| ###
| 16.88
|
|
| ###
| ###
| 1.2 |
2018-Jun-26 Tue
| 16.52
| 16.79
| 16.5
| 16.78
| 6,258
| ###
| ###
| ###
| 1.2 |
2018-Jun-25 Mon
| ###
| 16.7
| 16.51
| 16.57
| 8,175
| 135,745
| 34.9
| 34.9
| ### |
2018-Jun-22 Fri
| 16.82
| ###
| 16.5
| ###
| 16,983
| ###
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| 16.55
| 16.82
| 16.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| 16.56
| 16.8
| 16.55
| 16.8
| 8,571
| 142,921
| 82.1
| 82.1
| 1.2 |
2018-Jun-19 Tue
| 16.56
| 16.56
| 16.5
| 16.55
|
|
| ###
| ###
| 1.2 |
2018-Jun-18 Mon
| 16.55
| ###
| 16.55
| 16.55
| 10,179
| ###
| 73.6
| 73.6
| 1.2 |
2018-Jun-15 Fri
| ###
| ###
| 16.51
| 16.56
|
|
| ###
| ###
| 1.2 |
2018-Jun-14 Thu
| ###
| ###
| 16.5
| ###
| 2,847
| 23,487
| 84.8
| 84.8
| 0.0 |
2018-Jun-13 Wed
| 16.75
| ###
| 16.5
| ###
| 3,623
| 29,889
| 33.9
| 33.9
| 0.0 |
2018-Jun-12 Tue
| ###
| 17.2
| 16.5
| ###
| 11,525
| ###
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| 16.7
| ###
| 16.7
|
|
| ###
| ###
| 1.2 |
2018-Jun-07 Thu
| ###
| 16.89
| ###
| ###
| 3,487
| 29,447
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| 16.87
| 16.87
| ###
| ###
| 4,623
| ###
| 21.5
| 21.5
| 0.0 |
2018-Jun-05 Tue
| 16.8
| 16.8
| 16.52
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
| 1,559
| 0
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-31 Thu
| 16.55
| 16.7
| 16.51
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2018-May-30 Wed
| 16.5
| 16.55
| 16.5
| 16.55
|
|
| 73.6
| 73.6
| 1.2 |
2018-May-29 Tue
| 16.5
| 16.55
| 16.5
| 16.55
|
|
| ###
| ###
| 1.2 |
2018-May-28 Mon
| 16.8
| 16.8
| 16.47
| 16.55
|
|
| 22.8
| 22.8
| 1.2 |
2018-May-25 Fri
| 16.55
| ###
| 16.5
| ###
| 2,825
| ###
| ###
| ###
| 0.0 |
2018-May-24 Thu
| 16.5
| 16.55
| 16.5
| 16.5
| 8,049
| ###
| ###
| ###
| 1.2 |
2018-May-23 Wed
| ###
| ###
| ###
| 16.5
| 20,156
| 0
| ###
| ###
| 1.2 |
2018-May-22 Tue
| 15.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-21 Mon
| ###
| 15.7
| 15.5
| 15.57
|
|
| 31.4
| 31.4
| 1.1 |
2018-May-18 Fri
| ###
| 15.7
| ###
| 15.7
| 3,154
| 24,758
| 77.1
| 77.1
| ### |
2018-May-17 Thu
| 15.59
| ###
| 15.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
| 7,673
| 0
| 15.8
| 15.8
| 0.0 |
2018-May-15 Tue
| ###
| ###
| 15.89
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2018-May-14 Mon
| ###
| ###
| 15.81
| 15.82
| 3,645
| ###
| 30.6
| 30.6
| ### |
2018-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2018-May-10 Thu
| ###
| ###
| 15.56
| ###
| 3,181
| 24,748
| 84.4
| 84.4
| 0.0 |
2018-May-09 Wed
| ###
| ###
| 15.5
| 15.7
| 5,046
| ###
| 23.3
| 23.3
| ### |
2018-May-08 Tue
| 15.8
| 15.85
| 15.5
| 15.85
|
|
| 72.6
| 72.6
| 1.1 |
2018-May-07 Mon
| 15.8
| ###
| 15.5
| 15.51
| 3,259
| 25,257
| ###
| ###
| 1.1 |
2018-May-04 Fri
| ###
| ###
| 15.8
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2018-May-03 Thu
| 15.8
| ###
| 15.555
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2018-May-02 Wed
| 15.51
| ###
| 15.5
| ###
| 5,423
| 42,028
| ###
| ###
| 0.0 |
2018-May-01 Tue
| ###
| ###
| ###
| 15.8
|
|
| 95.3
| 95.3
| 1.1 |
2018-Apr-30 Mon
| ###
| 15.49
| ###
| ###
| 3,983
| 30,848
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| 15.43
| 15.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| 15.81
| 15.81
| 15.4
| 15.41
|
|
| 15.5
| 15.5
| ### |
2018-Apr-24 Tue
| 16.29
| 16.29
| 15.81
| 15.81
|
|
| ###
| ###
| ### |
2018-Apr-23 Mon
| 16.5
| 16.5
| ###
| 16.28
| 2,584
| ###
| 24.8
| 24.8
| 1.2 |
2018-Apr-20 Fri
| ###
| 16.49
| ###
| 16.49
|
|
| ###
| ###
| 1.2 |
2018-Apr-19 Thu
| 16.49
| 16.49
| ###
| 16.46
| 1,883
| 15,525
| 36.4
| 36.4
| 1.2 |
2018-Apr-18 Wed
| 16.5
| 16.55
| ###
| 16.55
|
|
| 71.2
| 71.2
| 1.2 |
2018-Apr-17 Tue
| 16.48
| 16.55
| 16.48
| 16.5
| 6,985
| 115,357
| ###
| ###
| 1.2 |
2018-Apr-16 Mon
| 16.5
| ###
| 16.45
| 16.5
|
|
| 71.9
| 71.9
| 1.2 |
2018-Apr-13 Fri
| ###
| 16.5
| ###
| 16.4
| 3,525
| 29,081
| ###
| ###
| ### |
2018-Apr-12 Thu
| 16.25
| 16.4
| ###
| 16.4
|
|
| 80.8
| 80.8
| ### |
2018-Apr-11 Wed
| 16.2
| 16.25
| 16.2
| 16.2
|
|
| ###
| ###
| 1.2 |
2018-Apr-10 Tue
| ###
| 16.25
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2018-Apr-09 Mon
| ###
| 16.25
| 15.77
| 16.25
|
|
| 74.0
| 74.0
| ### |
2018-Apr-06 Fri
| ###
| 16.2
| 15.8
| 16.2
| 4,274
| 68,384
| 82.3
| 82.3
| 1.2 |
2018-Apr-05 Thu
| ###
| 16.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| 16.29
| ###
| ###
| 16.29
| 4,720
| 0
| ###
| ###
| ### |
2018-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| ###
| ###
| ###
| 16.22
| 6,556
| 0
| ###
| ###
| 1.2 |
2018-Mar-28 Wed
| 16.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-27 Tue
| ###
| 16.83
| 16.56
| 16.58
| 33,346
| ###
| 31.4
| 31.4
| 1.2 |
2018-Mar-26 Mon
| 16.8
| 16.82
| 16.56
| ###
| 4,154
| ###
| 22.9
| 22.9
| 0.0 |
2018-Mar-23 Fri
| 16.75
| 16.85
| 16.75
| 16.84
|
|
| ###
| ###
| 1.2 |
2018-Mar-22 Thu
| 16.85
| 16.85
| 16.75
| 16.85
| 13,089
| ###
| 69.0
| 69.0
| ### |
2018-Mar-21 Wed
| 16.8
| ###
| 16.8
| 16.85
| 4,523
| ###
| 72.2
| 72.2
| ### |
2018-Mar-20 Tue
| 16.78
| ###
| 16.75
| ###
| 87,749
| ###
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| 16.8
| ###
| 16.8
| 16.88
| 2,122
| 17,824
| ###
| ###
| 1.2 |
2018-Mar-16 Fri
| ###
| ###
| 16.8
| 16.8
|
|
| ###
| ###
| 1.2 |
2018-Mar-15 Thu
| 16.8
| ###
| 16.75
| ###
| 8,622
| ###
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| 16.8
| 16.8
|
|
| ###
| ###
| 1.2 |
2018-Mar-13 Tue
| ###
| ###
| 16.82
| 16.83
|
|
| 36.5
| 36.5
| 1.2 |
2018-Mar-12 Mon
| 17.2
| 17.2
| 16.81
| ###
| 4,249
| 72,254
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| 17.4
| 17.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| 17.77
| 17.78
| ###
| 17.2
| 9,923
| ###
| 12.2
| 12.2
| 1.2 |
2018-Mar-07 Wed
| 17.47
| 17.77
| ###
| 17.76
|
|
| 87.0
| 87.0
| 1.3 |
2018-Mar-06 Tue
| 17.2
| 17.5
| ###
| 17.5
| 8,971
| ###
| ###
| ###
| 1.3 |
2018-Mar-05 Mon
| 17.25
| 17.25
| ###
| ###
| 5,975
| ###
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| ###
| 17.2
| ###
| ###
| 6,689
| 57,525
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| ###
| 17.25
| ###
| 17.25
|
|
| 81.1
| 81.1
| 1.2 |
2018-Feb-28 Wed
| ###
| 17.2
| 16.87
| 17.2
|
|
| 76.6
| 76.6
| 1.2 |
2018-Feb-27 Tue
| ###
| 17.48
| ###
| ###
| 5,459
| ###
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| 17.8
| 17.8
| 16.82
| ###
| 5,429
| 93,975
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| 17.5
| ###
| 17.5
|
|
| ###
| ###
| 1.3 |
2018-Feb-22 Thu
| 17.2
| 17.29
| 16.78
| 17.25
|
|
| 70.4
| 70.4
| 1.2 |
2018-Feb-21 Wed
| ###
| 17.28
| 16.8
| 17.28
|
|
| 83.6
| 83.6
| 1.2 |
2018-Feb-20 Tue
| 16.76
| 17.29
| 16.76
| 17.29
|
|
| ###
| ###
| ### |
2018-Feb-19 Mon
| ###
| ###
| 16.75
| 16.76
| 1,824
| 15,276
| 21.8
| 21.8
| 1.2 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
| 12,070
| 0
| 71.4
| 71.4
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| 16.81
| ###
| 6,440
| 54,128
| 63.1
| 63.1
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| 16.85
| 16.85
| 4,481
| 37,752
| ###
| ###
| ### |
2018-Feb-13 Tue
| 16.58
| ###
| 16.5
| ###
| 8,874
| ###
| 82.2
| 82.2
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| 16.41
| 16.59
|
|
| 24.6
| 24.6
| 1.2 |
2018-Feb-09 Fri
| 17.2
| ###
| 16.79
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| 17.22
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2018-Feb-07 Wed
| ###
| 17.58
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| 16.4
| 16.56
|
|
| ###
| ###
| 1.2 |
2018-Feb-05 Mon
| ###
| ###
| ###
| 17.75
| 12,770
| 0
| ###
| ###
| 1.3 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
| 7,087
| 0
| 67.1
| 67.1
| 0.0 |
2018-Feb-01 Thu
| 17.8
| ###
| 17.8
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| 17.76
| 17.78
|
|
| 27.2
| 27.2
| 1.3 |
2018-Jan-30 Tue
| ###
| 18.2
| 17.7
| ###
| 12,159
| 218,254
| 81.8
| 81.8
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
| 8,049
| 0
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| 17.7
| ###
| 6,988
| 61,843
| 73.4
| 73.4
| 0.0 |
2018-Jan-23 Tue
| 17.58
| ###
| 17.58
| ###
| 6,275
| 55,157
| 83.6
| 83.6
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| 17.51
| 17.55
|
|
| 23.7
| 23.7
| ### |
2018-Jan-19 Fri
| 18.5
| 18.5
| ###
| ###
| 10,686
| 98,845
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| 18.7
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2018-Jan-17 Wed
| 18.52
| ###
| 18.5
| 18.5
|
|
| 41.0
| 41.0
| ### |
2018-Jan-16 Tue
| 18.7
| 18.7
| 18.5
| 18.51
|
|
| ###
| ###
| 1.3 |
2018-Jan-15 Mon
| ###
| 18.73
| ###
| 18.71
|
|
| ###
| ###
| ### |
2018-Jan-12 Fri
| ###
| ###
| 18.55
| ###
| 3,642
| 33,779
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| 18.76
| 18.87
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2018-Jan-02 Tue
| 18.2
| ###
| ###
| ###
| 6,971
| 0
| 29.9
| 29.9
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
| 3,925
| 0
| 17.6
| 17.6
| 0.0 |
2017-Dec-28 Thu
| 18.25
| ###
| 18.25
| ###
| 447
| 4,078
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| 18.4
| 18.2
| 18.4
| 1,221
| 22,344
| ###
| ###
| 1.3 |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2017-Dec-21 Thu
| ###
| 18.2
| 17.83
| 18.2
| 17,143
| ###
| ###
| ###
| ### |
2017-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| 17.77
| ###
| 17.77
| ###
| 8,871
| ###
| ###
| ###
| 0.0 |
2017-Dec-18 Mon
| 17.71
| ###
| 17.71
| ###
| 3,455
| ###
| 81.3
| 81.3
| 0.0 |
2017-Dec-15 Fri
| 17.78
| ###
| 17.75
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2017-Dec-08 Fri
| 17.72
| ###
| 17.72
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| 17.72
|
|
| ###
| ###
| 1.3 |
2017-Dec-06 Wed
| ###
| ###
| 17.53
| ###
| 1,928
| ###
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| ###
| 18.29
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2017-Dec-01 Fri
| ###
| 18.44
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2017-Nov-30 Thu
| ###
| 18.41
| ###
| ###
| 11,146
| ###
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| ###
| 18.44
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2017-Nov-28 Tue
| 17.56
| ###
| 17.56
| ###
| 8,659
| 76,026
| 86.8
| 86.8
| 0.0 |
2017-Nov-27 Mon
| 18.2
| 18.2
| ###
| 17.54
| 16,621
| 151,251
| 15.3
| 15.3
| 1.3 |
2017-Nov-24 Fri
| ###
| 18.44
| 17.81
| ###
| 8,522
| ###
| 70.3
| 70.3
| 0.0 |
2017-Nov-23 Thu
| 18.21
| ###
| ###
| ###
| 14,042
| 0
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| ###
| 18.25
| 17.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| ###
| 17.54
|
|
| ###
| ###
| 1.3 |
2017-Nov-20 Mon
| ###
| ###
| 17.28
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| 16.76
| ###
| 22,844
| ###
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| 16.75
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2017-Nov-15 Wed
| 16.72
| ###
| 16.72
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| 16.72
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
| 16,921
| 0
| 25.3
| 25.3
| 0.0 |
2017-Nov-10 Fri
| 16.7
| 16.81
| ###
| 16.81
|
|
| ###
| ###
| ### |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
| 8,025
| 0
| 21.4
| 21.4
| 0.0 |
2017-Nov-08 Wed
| 16.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-07 Tue
| 16.82
| 16.86
| 16.55
| 16.75
|
|
| ###
| ###
| ### |
2017-Nov-06 Mon
| ###
| ###
| 16.8
| 16.8
| 2,759
| 23,175
| ###
| ###
| 1.2 |
2017-Nov-03 Fri
| ###
| ###
| 16.71
| 16.8
|
|
| ###
| ###
| 1.2 |
2017-Nov-02 Thu
| 16.77
| ###
| 16.77
| 16.83
|
|
| ###
| ###
| 1.2 |
2017-Nov-01 Wed
| 16.82
| ###
| 16.52
| 16.87
| 15,877
| 131,144
| 67.8
| 67.8
| ### |
2017-Oct-31 Tue
| 16.75
| 16.81
| ###
| 16.81
|
|
| ###
| ###
| ### |
2017-Oct-30 Mon
| 16.76
| 16.81
| 16.7
| 16.81
|
|
| 72.9
| 72.9
| ### |
2017-Oct-27 Fri
| ###
| 16.84
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2017-Oct-26 Thu
| ###
| 16.4
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2017-Oct-25 Wed
| ###
| 16.4
| 16.27
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| 16.4
| 16.2
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2017-Oct-23 Mon
| ###
| 16.4
| 16.28
| 16.28
| 9,742
| 159,184
| ###
| ###
| 1.2 |
2017-Oct-20 Fri
| 16.25
| 16.4
| ###
| 16.23
| 9,875
| 80,975
| ###
| ###
| ### |
2017-Oct-19 Thu
| ###
| ###
| ###
| 16.2
| 2,741
| 0
| ###
| ###
| 1.2 |
2017-Oct-18 Wed
| 16.4
| 16.4
| ###
| ###
| 4,227
| ###
| 29.6
| 29.6
| 0.0 |
2017-Oct-17 Tue
| 16.43
| 16.43
| ###
| 16.4
| 6,375
| 52,370
| 33.4
| 33.4
| ### |
2017-Oct-16 Mon
| ###
| 16.43
| ###
| 16.4
|
|
| 69.1
| 69.1
| ### |
2017-Oct-13 Fri
| ###
| 16.43
| ###
| 16.43
| 11,840
| ###
| 65.8
| 65.8
| ### |
2017-Oct-12 Thu
| ###
| ###
| 16.25
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2017-Oct-11 Wed
| 16.41
| 16.49
| ###
| 16.49
|
|
| 68.1
| 68.1
| 1.2 |
2017-Oct-10 Tue
| ###
| 16.4
| ###
| 16.4
| 4,159
| ###
| ###
| ###
| ### |
2017-Oct-09 Mon
| 16.25
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2017-Oct-06 Fri
| ###
| 16.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
| 2,446
| 0
| 30.1
| 30.1
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
| 6,883
| 0
| 72.6
| 72.6
| 0.0 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| ###
| ###
| 3,656
| 0
| 33.2
| 33.2
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
| 3,850
| 0
| 36.7
| 36.7
| 0.0 |
2017-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| ###
| 16.28
| ###
| ###
| 9,687
| 78,852
| 71.7
| 71.7
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| 16.2
| 3,941
| 0
| ###
| ###
| 1.2 |
2017-Sep-11 Mon
| 16.26
| ###
| ###
| ###
| 16,955
| 0
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| ###
| 16.26
| 5,540
| 0
| ###
| ###
| ### |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| ###
| ###
| 15.88
| ###
| 11,879
| ###
| 30.2
| 30.2
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| ###
| 16.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| ###
| 16.28
| ###
| 16.28
| 8,887
| 72,340
| ###
| ###
| 1.2 |
2017-Aug-30 Wed
| 16.21
| ###
| 16.2
| 16.2
| 22,556
| ###
| 35.8
| 35.8
| 1.2 |
2017-Aug-29 Tue
| 16.2
| 16.26
| ###
| 16.21
| 10,859
| 88,283
| ###
| ###
| 1.2 |
2017-Aug-28 Mon
| 16.2
| 16.42
| ###
| 16.2
| 2,389
| ###
| 76.5
| 76.5
| 1.2 |
2017-Aug-25 Fri
| ###
| 16.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| ###
| 16.43
| ###
| ###
| 5,371
| 44,122
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| 16.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| 16.21
| 16.28
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2017-Aug-21 Mon
| 16.26
| ###
| 16.21
| ###
| 4,378
| 35,483
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| 16.2
| 16.2
| 4,173
| ###
| ###
| ###
| 1.2 |
2017-Aug-17 Thu
| ###
| ###
| 16.25
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| 16.2
| 16.25
|
|
| ###
| ###
| ### |
2017-Aug-15 Tue
| 16.26
| 16.45
| 16.21
| 16.25
|
|
| 34.3
| 34.3
| ### |
2017-Aug-14 Mon
| 16.28
| ###
| 16.2
| 16.25
| 10,842
| 87,820
| 32.4
| 32.4
| ### |
2017-Aug-11 Fri
| 16.25
| ###
| 16.225
| ###
| 19,155
| ###
| 75.1
| 75.1
| 0.0 |
2017-Aug-10 Thu
| 16.21
| ###
| 16.2
| 16.25
|
|
| ###
| ###
| ### |
2017-Aug-09 Wed
| 16.21
| ###
| 16.21
| 16.26
| 5,549
| 44,974
| ###
| ###
| ### |
2017-Aug-08 Tue
| ###
| 16.45
| ###
| 16.2
|
|
| 34.8
| 34.8
| 1.2 |
2017-Aug-07 Mon
| 16.45
| 16.5
| 16.22
| 16.25
|
|
| ###
| ###
| ### |
2017-Aug-04 Fri
| 16.46
| 16.5
| 16.44
| 16.5
| 7,972
| ###
| ###
| ###
| 1.2 |
2017-Aug-03 Thu
| 16.49
| 16.5
| ###
| 16.46
|
|
| ###
| ###
| 1.2 |
2017-Aug-02 Wed
| 16.25
| 16.4
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2017-Aug-01 Tue
| 16.48
| 16.55
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2017-Jul-31 Mon
| 16.52
| 16.78
| 16.48
| 16.48
|
|
| 29.5
| 29.5
| 1.2 |
2017-Jul-28 Fri
| 16.88
| ###
| 16.4
| 16.4
| 9,272
| ###
| ###
| ###
| ### |
2017-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
| 11,279
| 0
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
| 8,128
| 0
| 27.6
| 27.6
| 0.0 |
2017-Jul-24 Mon
| 17.26
| 17.26
| ###
| 17.25
|
|
| ###
| ###
| 1.2 |
2017-Jul-21 Fri
| 17.25
| ###
| ###
| 17.26
|
|
| 66.5
| 66.5
| 1.2 |
2017-Jul-20 Thu
| ###
| 17.29
| ###
| 17.21
| 7,170
| 61,984
| ###
| ###
| ### |
2017-Jul-19 Wed
| 17.45
| 17.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| ###
| 17.49
| ###
| 17.49
|
|
| ###
| ###
| ### |
2017-Jul-17 Mon
| ###
| 17.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| 16.49
| ###
| 16.49
| 16.77
|
|
| 85.6
| 85.6
| 1.2 |
2017-Jul-13 Thu
| 16.45
| 16.48
| 16.45
| 16.48
| 1,742
| 28,682
| 67.9
| 67.9
| 1.2 |
2017-Jul-12 Wed
| 16.48
| 16.48
| 16.28
| 16.4
|
|
| 32.6
| 32.6
| ### |
2017-Jul-11 Tue
| 16.28
| 16.48
| 16.28
| 16.48
| 6,322
| 103,554
| 83.3
| 83.3
| 1.2 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| 16.29
| 16.4
| 16.2
| ###
| 9,257
| 150,889
| 74.1
| 74.1
| 0.0 |
2017-Jul-06 Thu
| ###
| 16.28
| ###
| 16.28
| 6,875
| ###
| ###
| ###
| 1.2 |
2017-Jul-05 Wed
| ###
| 16.25
| ###
| 16.23
| 13,947
| ###
| ###
| ###
| ### |
2017-Jul-04 Tue
| 16.28
| 16.28
| ###
| ###
| 6,274
| 51,070
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| ###
| 16.27
|
|
| ###
| ###
| 1.2 |
2017-Jun-30 Fri
| 15.82
| ###
| ###
| 15.85
|
|
| 72.4
| 72.4
| 1.1 |
2017-Jun-29 Thu
| ###
| ###
| ###
| 15.81
|
|
| ###
| ###
| ### |
2017-Jun-28 Wed
| 15.48
| 16.48
| ###
| 16.2
|
|
| 91.9
| 91.9
| 1.2 |
2017-Jun-27 Tue
| 15.2
| 15.5
| ###
| 15.44
| 19,884
| ###
| ###
| ###
| 1.1 |
2017-Jun-26 Mon
| 15.25
| 15.44
| 14.76
| 14.76
|
|
| 13.0
| 13.0
| 1.1 |
2017-Jun-23 Fri
| 14.75
| 15.29
| 14.75
| 15.22
| 16,287
| ###
| ###
| ###
| 1.1 |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| 14.81
| ###
| 14.75
| 15,554
| 115,177
| 90.8
| 90.8
| ### |
2017-Jun-20 Tue
| ###
| 14.4
| ###
| ###
| 14,587
| 105,026
| 84.2
| 84.2
| 0.0 |
2017-Jun-19 Mon
| 14.28
| ###
| ###
| ###
| 8,159
| 0
| 23.6
| 23.6
| 0.0 |
2017-Jun-16 Fri
| ###
| 14.29
| ###
| 14.25
| 18,281
| ###
| ###
| ###
| 1.0 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| 14.25
| 14.25
| ###
| ###
| 4,955
| ###
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| ###
| 14.25
| 4,782
| 0
| 26.5
| 26.5
| 1.0 |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2017-Jun-07 Wed
| ###
| 14.4
| 14.22
| ###
| 9,282
| 132,825
| 79.4
| 79.4
| 0.0 |
2017-Jun-06 Tue
| 14.4
| 14.4
| 14.29
| 14.29
|
|
| 35.1
| 35.1
| ### |
2017-Jun-05 Mon
| ###
| 14.4
| ###
| ###
| 5,152
| ###
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| 14.45
| 14.46
| ###
| ###
| 13,172
| ###
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| 14.4
| 14.58
| ###
| 14.58
|
|
| 82.9
| 82.9
| ### |
2017-May-31 Wed
| ###
| ###
| ###
| 14.49
| 4,189
| 0
| ###
| ###
| ### |
2017-May-30 Tue
| 14.8
| ###
| 14.42
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2017-May-29 Mon
| ###
| 14.75
| ###
| 14.75
|
|
| 91.6
| 91.6
| ### |
2017-May-26 Fri
| 14.4
| 14.5
| ###
| 14.42
|
|
| ###
| ###
| ### |
2017-May-25 Thu
| 14.21
| 14.4
| 14.21
| 14.4
|
|
| ###
| ###
| 1.0 |
2017-May-24 Wed
| 14.25
| ###
| 14.2
| 14.21
| 7,040
| 49,984
| ###
| ###
| ### |
2017-May-23 Tue
| 14.25
| ###
| ###
| 14.2
| 6,124
| 0
| 33.0
| 33.0
| 1.0 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| 14.29
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2017-May-17 Wed
| ###
| ###
| ###
| 14.27
|
|
| ###
| ###
| ### |
2017-May-16 Tue
| 14.74
| 14.74
| ###
| ###
| 24,083
| ###
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 14.45
| 14.78
| 14.4
| 14.4
| 16,853
| 245,885
| 36.2
| 36.2
| 1.0 |
2017-May-12 Fri
| ###
| 14.58
| ###
| 14.4
|
|
| 76.1
| 76.1
| 1.0 |
2017-May-11 Thu
| 14.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-10 Wed
| 14.4
| 14.51
| 14.4
| 14.46
|
|
| ###
| ###
| 1.0 |
2017-May-09 Tue
| 14.57
| ###
| 14.41
| 14.48
|
|
| ###
| ###
| 1.0 |
2017-May-08 Mon
| 14.57
| ###
| 14.46
| 14.49
|
|
| ###
| ###
| ### |
2017-May-05 Fri
| ###
| ###
| 14.56
| ###
| 7,776
| ###
| ###
| ###
| 0.0 |
2017-May-04 Thu
| 14.85
| ###
| 14.81
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-03 Wed
| 14.85
| ###
| 14.83
| 14.83
| 4,284
| ###
| ###
| ###
| ### |
2017-May-02 Tue
| ###
| ###
| 14.8
| 14.89
| 14,270
| ###
| ###
| ###
| ### |
2017-May-01 Mon
| 14.86
| ###
| 14.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
| 9,720
| 0
| 72.3
| 72.3
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| 14.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| 14.77
| ###
| 14.7
| 14.8
| 13,385
| 98,379
| ###
| ###
| 1.1 |
2017-Apr-21 Fri
| ###
| ###
| ###
| 14.7
|
|
| 73.2
| 73.2
| ### |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| ###
| 15.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| 14.5
| ###
| 14.5
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2017-Apr-12 Wed
| 14.5
| ###
| 14.2
| 14.5
|
|
| 72.9
| 72.9
| 1.0 |
2017-Apr-11 Tue
| ###
| 14.55
| ###
| 14.55
|
|
| 91.8
| 91.8
| ### |
2017-Apr-10 Mon
| ###
| 14.5
| ###
| 14.46
| 10,740
| ###
| ###
| ###
| 1.0 |
2017-Apr-07 Fri
| 14.45
| 14.47
| ###
| 14.27
| 12,387
| ###
| 21.3
| 21.3
| ### |
2017-Apr-06 Thu
| ###
| 14.47
| ###
| 14.47
| 13,679
| ###
| ###
| ###
| ### |
2017-Apr-05 Wed
| 14.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| 14.47
| ###
| 14.26
|
|
| ###
| ###
| 1.0 |
2017-Apr-03 Mon
| ###
| 14.2
| ###
| ###
| 19,226
| ###
| 81.4
| 81.4
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
| 20,943
| 0
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| 14.2
| 14.2
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2017-Mar-28 Tue
| 14.42
| 14.42
| ###
| ###
| 39,881
| 287,542
| 16.8
| 16.8
| 0.0 |
2017-Mar-27 Mon
| 14.46
| 14.48
| ###
| 14.43
| 6,743
| ###
| 32.4
| 32.4
| ### |
2017-Mar-24 Fri
| 14.47
| 14.53
| 14.45
| 14.5
|
|
| ###
| ###
| 1.0 |
2017-Mar-23 Thu
| 14.5
| 14.56
| 14.41
| 14.52
|
|
| ###
| ###
| 1.0 |
2017-Mar-22 Wed
| ###
| ###
| 14.41
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| 14.45
| 14.73
| 14.4
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2017-Mar-20 Mon
| ###
| 14.7
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2017-Mar-17 Fri
| 14.57
| ###
| 14.57
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| 14.5
| 14.56
|
|
| 27.3
| 27.3
| ### |
2017-Mar-15 Wed
| ###
| ###
| 14.58
| 14.58
| 5,925
| ###
| ###
| ###
| ### |
2017-Mar-14 Tue
| 14.75
| 14.79
| 14.58
| ###
| 10,043
| 147,481
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| 14.74
| 14.75
| ###
| 14.74
| 7,423
| 54,744
| 75.8
| 75.8
| 1.1 |
2017-Mar-10 Fri
| ###
| 14.83
| ###
| 14.74
| 7,084
| 52,527
| 75.9
| 75.9
| 1.1 |
2017-Mar-09 Thu
| ###
| 14.84
| ###
| 14.84
|
|
| 82.0
| 82.0
| ### |
2017-Mar-08 Wed
| 14.7
| 14.75
| ###
| 14.75
|
|
| ###
| ###
| ### |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
| 17,959
| 0
| 31.7
| 31.7
| 0.0 |
2017-Mar-06 Mon
| ###
| 14.7
| 14.58
| 14.7
| 10,350
| 151,524
| 78.1
| 78.1
| ### |
2017-Mar-03 Fri
| 14.71
| 14.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| 14.75
| 14.8
| 32,281
| 238,072
| 20.7
| 20.7
| 1.1 |
2017-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| 15.28
| 15.4
| 15.26
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2017-Feb-24 Fri
| ###
| 15.4
| 15.28
| 15.28
|
|
| ###
| ###
| ### |
2017-Feb-23 Thu
| 15.4
| 15.44
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2017-Feb-22 Wed
| 15.4
| 15.45
| ###
| ###
| 13,820
| 106,759
| 37.3
| 37.3
| 0.0 |
2017-Feb-21 Tue
| 15.24
| 15.45
| 15.24
| ###
| 10,523
| 161,475
| 77.7
| 77.7
| 0.0 |
2017-Feb-20 Mon
| ###
| 15.49
| ###
| 15.21
|
|
| 76.8
| 76.8
| ### |
2017-Feb-17 Fri
| ###
| 15.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| 15.2
| ###
| ###
| 15.2
|
|
| ###
| ###
| 1.1 |
2017-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2017-Feb-14 Tue
| 15.5
| 15.5
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2017-Feb-13 Mon
| 15.4
| 15.51
| ###
| 15.5
| 15,388
| ###
| ###
| ###
| 1.1 |
2017-Feb-10 Fri
| ###
| ###
| ###
| 15.4
|
|
| ###
| ###
| ### |
2017-Feb-09 Thu
| ###
| 15.43
| ###
| ###
| 18,585
| 143,383
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| 15.4
| 15.5
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2017-Feb-07 Tue
| ###
| ###
| ###
| 15.4
| 28,982
| 0
| ###
| ###
| ### |
2017-Feb-06 Mon
| 15.4
| 15.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| 16.2
| 16.5
| 14.56
| 15.77
|
|
| ###
| ###
| ### |
2017-Feb-02 Thu
| 15.8
| 16.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| 15.87
| ###
| 15.79
| 15.8
| 19,658
| ###
| 28.9
| 28.9
| 1.1 |
2017-Jan-31 Tue
| ###
| ###
| 15.85
| 15.87
| 4,548
| 36,042
| 38.6
| 38.6
| ### |
2017-Jan-30 Mon
| ###
| 16.2
| 15.88
| 15.88
| 12,354
| 198,158
| ###
| ###
| 1.1 |
2017-Jan-27 Fri
| ###
| ###
| 15.875
| 15.88
|
|
| ###
| ###
| 1.1 |
2017-Jan-25 Wed
| ###
| 16.22
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2017-Jan-24 Tue
| ###
| 16.24
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2017-Jan-23 Mon
| 16.75
| 16.75
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2017-Jan-20 Fri
| 16.45
| 16.76
| ###
| 16.45
| 9,275
| 77,724
| ###
| ###
| 1.2 |
2017-Jan-19 Thu
| 16.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| 16.25
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| ###
| ###
| 9,389
| 0
| 20.1
| 20.1
| 0.0 |
2017-Jan-13 Fri
| 17.22
| ###
| ###
| ###
| 10,252
| 0
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| 17.59
| 17.59
| 17.22
| 17.22
|
|
| ###
| ###
| 1.2 |
2017-Jan-11 Wed
| 17.25
| 17.5
| 17.2
| 17.21
|
|
| ###
| ###
| ### |
2017-Jan-10 Tue
| 17.27
| 17.52
| 17.2
| 17.23
| 6,729
| ###
| ###
| ###
| ### |
2017-Jan-09 Mon
| ###
| 17.48
| ###
| 17.27
| 11,044
| 96,524
| 29.4
| 29.4
| ### |
2017-Jan-06 Fri
| ###
| ###
| 17.2
| 17.2
| 10,644
| ###
| ###
| ###
| 1.2 |
2017-Jan-05 Thu
| ###
| 17.71
| ###
| 17.5
| 20,421
| 180,827
| 76.8
| 76.8
| 1.3 |
2017-Jan-04 Wed
| ###
| ###
| 17.2
| 17.2
| 6,080
| 52,288
| 28.9
| 28.9
| 1.2 |
2017-Jan-03 Tue
| ###
| 17.5
| ###
| ###
| 18,556
| ###
| 21.0
| 21.0
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| ###
| 17.25
| ###
| 17.23
|
|
| ###
| ###
| ### |
2016-Dec-28 Wed
| ###
| 16.28
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2016-Dec-23 Fri
| 16.23
| 16.52
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2016-Dec-22 Thu
| 15.79
| 16.7
| 15.5
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-20 Tue
| ###
| 16.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-19 Mon
| ###
| 16.4
| ###
| ###
| 15,249
| 125,041
| ###
| ###
| 0.0 |
2016-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-14 Wed
| ###
| 16.22
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2016-Dec-13 Tue
| ###
| 16.5
| ###
| ###
| 13,759
| ###
| 27.0
| 27.0
| 0.0 |
2016-Dec-12 Mon
| 16.88
| 16.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-09 Fri
| 16.4
| 16.88
| ###
| 16.84
|
|
| 87.1
| 87.1
| 1.2 |
2016-Dec-08 Thu
| ###
| 16.4
| 16.22
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| 16.52
| 16.73
| 16.25
| 16.27
|
|
| ###
| ###
| 1.2 |
2016-Dec-06 Tue
| ###
| 16.71
| 15.88
| 16.5
|
|
| ###
| ###
| 1.2 |
2016-Dec-05 Mon
| ###
| ###
| ###
| ###
| 25,021
| 0
| ###
| ###
| 0.0 |
2016-Dec-02 Fri
| 17.56
| 17.56
| ###
| ###
| 30,689
| 269,449
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| ###
| ###
| 17.5
| 17.5
| 16,052
| 140,455
| 29.8
| 29.8
| 1.3 |
2016-Nov-30 Wed
| 17.8
| ###
| ###
| ###
| 13,053
| 0
| ###
| ###
| 0.0 |
2016-Nov-29 Tue
| ###
| ###
| ###
| ###
| 11,078
| 0
| ###
| ###
| 0.0 |
2016-Nov-28 Mon
| 17.84
| ###
| 17.81
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| 17.8
| ###
| 17.78
| 17.84
| 5,629
| 50,041
| 69.4
| 69.4
| 1.3 |
2016-Nov-24 Thu
| ###
| ###
| 17.78
| 17.79
|
|
| 27.1
| 27.1
| ### |
2016-Nov-23 Wed
| ###
| ###
| 17.78
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2016-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| ###
| ###
| 17.81
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| 17.75
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-17 Thu
| 18.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| 18.71
| 18.87
| ###
| 18.45
|
|
| ###
| ###
| 1.3 |
2016-Nov-15 Tue
| ###
| ###
| 18.41
| 18.55
| 6,571
| 60,486
| 31.9
| 31.9
| 1.3 |
2016-Nov-14 Mon
| 18.5
| 18.87
| 18.4
| 18.55
|
|
| 75.7
| 75.7
| 1.3 |
2016-Nov-11 Fri
| ###
| 18.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-09 Wed
| ###
| ###
| 17.51
| 17.75
|
|
| ###
| ###
| 1.3 |
2016-Nov-08 Tue
| 18.25
| 18.49
| 18.25
| 18.25
|
|
| 69.8
| 69.8
| ### |
2016-Nov-07 Mon
| 17.75
| 18.2
| 17.75
| ###
| 5,773
| ###
| 85.5
| 85.5
| 0.0 |
2016-Nov-04 Fri
| ###
| ###
| 17.7
| 17.7
|
|
| ###
| ###
| 1.3 |
2016-Nov-03 Thu
| 17.5
| 18.49
| 17.45
| 17.7
| 38,644
| ###
| 79.4
| 79.4
| 1.3 |
2016-Nov-02 Wed
| 17.82
| 17.82
| ###
| ###
| 47,928
| ###
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| 18.2
| 18.2
| ###
| ###
| 23,222
| 211,320
| ###
| ###
| 0.0 |
2016-Oct-31 Mon
| 18.2
| ###
| 18.2
| 18.2
| 13,657
| 124,278
| ###
| ###
| ### |
2016-Oct-28 Fri
| ###
| ###
| 18.2
| 18.2
| 22,128
| ###
| ###
| ###
| ### |
2016-Oct-27 Thu
| 18.78
| 18.8
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2016-Oct-26 Wed
| ###
| 19.23
| 18.71
| 18.71
| 18,948
| 359,443
| 21.1
| 21.1
| ### |
2016-Oct-25 Tue
| ###
| ###
| 18.87
| ###
| 7,781
| ###
| ###
| ###
| 0.0 |
2016-Oct-24 Mon
| 18.86
| 19.26
| 18.76
| ###
| 8,486
| ###
| 83.3
| 83.3
| 0.0 |
2016-Oct-21 Fri
| 18.89
| 18.89
| ###
| 18.75
|
|
| 27.4
| 27.4
| ### |
2016-Oct-20 Thu
| 18.72
| ###
| ###
| ###
| 16,523
| 0
| 76.8
| 76.8
| 0.0 |
2016-Oct-19 Wed
| ###
| ###
| 18.7
| 18.72
|
|
| 15.4
| 15.4
| 1.3 |
2016-Oct-18 Tue
| ###
| ###
| 18.75
| ###
| 8,777
| 82,284
| ###
| ###
| 0.0 |
2016-Oct-17 Mon
| 19.4
| 19.4
| ###
| ###
| 4,374
| 42,427
| 25.0
| 25.0
| 0.0 |
2016-Oct-14 Fri
| 19.49
| 19.52
| 19.2
| 19.4
| 15,175
| 293,788
| 31.6
| 31.6
| 1.4 |
2016-Oct-13 Thu
| ###
| 19.52
| ###
| 19.49
|
|
| 75.8
| 75.8
| 1.4 |
2016-Oct-12 Wed
| 19.45
| 19.45
| 19.24
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2016-Oct-11 Tue
| ###
| 19.47
| ###
| 19.29
|
|
| ###
| ###
| 1.4 |
2016-Oct-10 Mon
| ###
| ###
| ###
| 19.2
| 3,458
| 0
| ###
| ###
| ### |
2016-Oct-07 Fri
| ###
| 19.48
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2016-Oct-06 Thu
| 19.48
| 19.52
| 19.2
| 19.49
|
|
| ###
| ###
| 1.4 |
2016-Oct-05 Wed
| 19.25
| 19.52
| ###
| 19.52
| 12,088
| 117,978
| ###
| ###
| 1.4 |
2016-Oct-04 Tue
| ###
| ###
| ###
| ###
| 6,846
| 0
| ###
| ###
| 0.0 |
2016-Oct-03 Mon
| ###
| ###
| ###
| ###
| 2,259
| 0
| ###
| ###
| 0.0 |
2016-Sep-30 Fri
| ###
| 19.4
| ###
| ###
| 22,970
| ###
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| ###
| 19.47
| ###
| 19.22
| 30,572
| ###
| 76.1
| 76.1
| 1.4 |
2016-Sep-28 Wed
| ###
| 19.25
| 18.82
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| 18.4
| ###
| 18.2
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2016-Sep-26 Mon
| ###
| 18.7
| 18.41
| 18.41
|
|
| 21.9
| 21.9
| ### |
2016-Sep-23 Fri
| 18.75
| 18.75
| ###
| 18.7
|
|
| 26.5
| 26.5
| 1.3 |
2016-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2016-Sep-21 Wed
| ###
| ###
| 18.55
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-20 Tue
| ###
| 19.25
| 18.75
| 19.2
| 8,921
| ###
| ###
| ###
| ### |
2016-Sep-19 Mon
| ###
| 19.25
| 18.83
| ###
| 8,028
| 152,853
| 72.3
| 72.3
| 0.0 |
2016-Sep-16 Fri
| 18.85
| 19.25
| 18.83
| 19.25
| 27,226
| 518,383
| 81.7
| 81.7
| 1.4 |
2016-Sep-15 Thu
| 19.2
| 19.2
| 18.86
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-14 Wed
| 19.28
| ###
| ###
| 19.2
| 3,186
| 0
| ###
| ###
| ### |
2016-Sep-13 Tue
| ###
| 19.29
| ###
| 19.27
|
|
| ###
| ###
| ### |
2016-Sep-12 Mon
| ###
| ###
| 18.75
| 18.84
|
|
| 34.7
| 34.7
| 1.3 |
2016-Sep-09 Fri
| ###
| ###
| 18.87
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2016-Sep-08 Thu
| ###
| 19.2
| 18.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-07 Wed
| ###
| ###
| 18.72
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| 18.55
| ###
| 18.55
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2016-Sep-05 Mon
| ###
| ###
| 18.51
| 18.55
| 13,073
| ###
| ###
| ###
| 1.3 |
2016-Sep-02 Fri
| ###
| 19.24
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2016-Sep-01 Thu
| 19.26
| 19.26
| 18.88
| ###
| 11,829
| 225,579
| 18.8
| 18.8
| 0.0 |
2016-Aug-31 Wed
| ###
| 19.22
| ###
| 19.22
|
|
| ###
| ###
| 1.4 |
2016-Aug-30 Tue
| 18.25
| ###
| 18.24
| 18.82
| 22,588
| ###
| 89.6
| 89.6
| 1.3 |
2016-Aug-29 Mon
| 18.72
| 18.72
| ###
| 18.25
|
|
| ###
| ###
| ### |
2016-Aug-26 Fri
| 19.5
| 19.51
| ###
| 18.84
| 51,480
| 502,187
| 11.5
| 11.5
| 1.3 |
2016-Aug-25 Thu
| ###
| 20
| 19.5
| 19.5
| 30,957
| ###
| ###
| ###
| 1.4 |
2016-Aug-24 Wed
| 19.77
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2016-Aug-23 Tue
| ###
| ###
| 19.77
| ###
| 7,752
| 76,628
| 33.9
| 33.9
| 0.0 |
2016-Aug-22 Mon
| 19.77
| 20.28
| 19.76
| 20
| 22,687
| ###
| 84.7
| 84.7
| 1.4 |
2016-Aug-19 Fri
| 19.75
| ###
| 19.75
| 19.77
|
|
| 64.9
| 64.9
| 1.4 |
2016-Aug-18 Thu
| ###
| ###
| ###
| 19.75
|
|
| 19.5
| 19.5
| ### |
2016-Aug-17 Wed
| ###
| ###
| 19.81
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2016-Aug-16 Tue
| 20.22
| 20.28
| 19.85
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2016-Aug-15 Mon
| 20
| 20.25
| ###
| 20.21
|
|
| ###
| ###
| ### |
2016-Aug-12 Fri
| ###
| ###
| 19.82
| 20.28
| 16,555
| ###
| ###
| ###
| 1.4 |
2016-Aug-11 Thu
| ###
| ###
| ###
| 19.82
| 12,574
| 0
| ###
| ###
| 1.4 |
2016-Aug-10 Wed
| 19.71
| ###
| ###
| ###
| 32,041
| 0
| ###
| ###
| 0.0 |
2016-Aug-09 Tue
| 20
| ###
| 19.79
| 19.79
| 30,940
| 306,151
| ###
| ###
| ### |
2016-Aug-08 Mon
| 20.5
| 20.51
| 19.85
| 19.88
|
|
| 12.9
| 12.9
| 1.4 |
2016-Aug-05 Fri
| 21.4
| ###
| ###
| ###
| 67,820
| 0
| ###
| ###
| 0.0 |
2016-Aug-04 Thu
| 20.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-03 Wed
| ###
| ###
| 20.46
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2016-Aug-02 Tue
| 20.53
| ###
| 20.53
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2016-Aug-01 Mon
| 20.85
| ###
| 20.53
| ###
| 10,786
| ###
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| 20.5
| 20.89
| 20.5
| 20.53
| 8,049
| 166,574
| ###
| ###
| ### |
2016-Jul-28 Thu
| 20.4
| ###
| 20.4
| 20.5
|
|
| ###
| ###
| 1.5 |
2016-Jul-27 Wed
| 20.5
| 20.59
| 20.2
| 20.4
| 22,741
| ###
| 34.2
| 34.2
| 1.5 |
2016-Jul-26 Tue
| ###
| 20.7
| 20.47
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2016-Jul-25 Mon
| 20.81
| 21.2
| ###
| ###
| 16,284
| ###
| ###
| ###
| 0.0 |
2016-Jul-22 Fri
| ###
| ###
| 20.75
| 21
| 15,353
| 159,287
| 74.1
| 74.1
| 1.5 |
2016-Jul-21 Thu
| 21.2
| 21.24
| 21
| 21
|
|
| 29.4
| 29.4
| 1.5 |
2016-Jul-20 Wed
| ###
| ###
| ###
| 21.2
|
|
| ###
| ###
| 1.5 |
2016-Jul-19 Tue
| 21
| ###
| 20.82
| ###
| 13,327
| ###
| 70.2
| 70.2
| 0.0 |
2016-Jul-18 Mon
| 21.29
| ###
| 21
| 21
| 9,649
| ###
| ###
| ###
| 1.5 |
2016-Jul-15 Fri
| ###
| ###
| ###
| 21.26
| 32,846
| 0
| 76.7
| 76.7
| 1.5 |
2016-Jul-14 Thu
| 20.8
| ###
| 20.8
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-13 Wed
| 20.75
| 20.8
| ###
| 20.7
| 16,523
| ###
| 30.5
| 30.5
| 1.5 |
2016-Jul-12 Tue
| 20.4
| 20.77
| ###
| 20.72
|
|
| ###
| ###
| 1.5 |
2016-Jul-11 Mon
| ###
| ###
| 20.22
| 20.22
|
|
| ###
| ###
| 1.4 |
2016-Jul-08 Fri
| ###
| ###
| 20.5
| 20.5
|
|
| ###
| ###
| 1.5 |
2016-Jul-07 Thu
| 20.5
| ###
| 20.5
| ###
| 7,574
| ###
| ###
| ###
| 0.0 |
2016-Jul-06 Wed
| ###
| ###
| 20.51
| 20.54
|
|
| ###
| ###
| 1.5 |
2016-Jul-05 Tue
| ###
| ###
| ###
| ###
| 14,186
| 0
| ###
| ###
| 0.0 |
2016-Jul-04 Mon
| 21.2
| 21.4
| 21
| 21.25
| 12,573
| 266,547
| 63.2
| 63.2
| 1.5 |
2016-Jul-01 Fri
| 21
| 21.54
| ###
| 21.22
|
|
| ###
| ###
| 1.5 |
|