End of day Prices (full format), 300 Days for (EQT) EQT HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.97 |
2020-Oct-01 Thu
| ###
| ###
| ###
| 27.71
| 4,787
| 0
| 81.3
| 81.3
| ### |
2020-Sep-30 Wed
| ###
| 27.2
| 26.7
| ###
| 23,058
| ###
| 82.3
| 82.3
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| 26.75
| ###
| 4,527
| 60,548
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| 27.25
| 27.25
| 26.55
| 26.55
|
|
| 18.1
| 18.1
| ### |
2020-Sep-25 Fri
| ###
| 27.4
| ###
| 27.2
|
|
| ###
| ###
| 1.9 |
2020-Sep-24 Thu
| 27.2
| 27.7
| ###
| 27.2
|
|
| 71.3
| 71.3
| 1.9 |
2020-Sep-23 Wed
| 27
| 27.2
| 26.5
| 27.2
|
|
| ###
| ###
| 1.9 |
2020-Sep-22 Tue
| ###
| ###
| ###
| 27
| 8,423
| 0
| 44.3
| 44.3
| 1.9 |
2020-Sep-21 Mon
| 27.29
| 27.29
| 26.74
| 27
|
|
| ###
| ###
| 1.9 |
2020-Sep-18 Fri
| 26.82
| 28
| ###
| 26.76
| 12,225
| 171,150
| 33.9
| 33.9
| ### |
2020-Sep-17 Thu
| ###
| 27.25
| ###
| ###
|
|
| 50.9
| 50.9
| 0.0 |
2020-Sep-16 Wed
| 26.76
| 27.51
| 26.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| 27.2
| 27.4
| 26.83
| ###
| 8,485
| 230,070
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| 27
| ###
| 5,757
| ###
| 71.5
| 71.5
| 0.0 |
2020-Sep-11 Fri
| 26.85
| 27.2
| 26.48
| 26.55
| 55,572
| 1,491,552
| 27.7
| 27.7
| ### |
2020-Sep-10 Thu
| 27.025
| 27.56
| ###
| 27
|
|
| ###
| ###
| 1.9 |
2020-Sep-09 Wed
| ###
| ###
| ###
| 27.55
| 6,348
| 0
| ###
| ###
| 2.0 |
2020-Sep-08 Tue
| 28
| ###
| 27.85
| 28
| 26,320
| ###
| ###
| ###
| 2.0 |
2020-Sep-07 Mon
| 29.47
| 29.47
| 27.75
| 27.82
|
|
| 5.9
| 5.9
| 2.0 |
2020-Sep-04 Fri
| 28.28
| 28.5
| 27.85
| 28.5
|
|
| ###
| ###
| 2.0 |
2020-Sep-03 Thu
| 28.51
| 28.74
| ###
| 28.4
| 4,583
| 65,857
| 36.2
| 36.2
| 2.0 |
2020-Sep-02 Wed
| 28.59
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| 27.87
| 28.47
|
|
| 15.7
| 15.7
| ### |
2020-Aug-31 Mon
| 27.41
| ###
| 27.27
| 28
| 9,777
| ###
| ###
| ###
| 2.0 |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2020-Aug-27 Thu
| ###
| 28
| ###
| 27.8
|
|
| 71.0
| 71.0
| 2.0 |
2020-Aug-26 Wed
| 27.5
| 27.56
| 26.86
| ###
| 12,685
| 345,158
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| 27.41
| ###
| 26.72
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| 26.82
| ###
| 26.385
| 26.5
| 6,474
| ###
| ###
| ###
| 1.9 |
2020-Aug-21 Fri
| ###
| 27.5
| ###
| 27
| 38,025
| 522,843
| 32.1
| 32.1
| 1.9 |
2020-Aug-20 Thu
| 26.85
| 27.44
| 26.85
| 27
|
|
| 71.1
| 71.1
| 1.9 |
2020-Aug-19 Wed
| 27
| ###
| 26.5
| ###
| 182,650
| ###
| 72.8
| 72.8
| 0.0 |
2020-Aug-18 Tue
| 26.75
| 27.24
| 26.25
| 26.25
| 4,054
| 108,424
| 20.5
| 20.5
| 1.9 |
2020-Aug-17 Mon
| ###
| ###
| 25.85
| 26
| 5,582
| 72,147
| ###
| ###
| 1.9 |
2020-Aug-14 Fri
| 26.86
| 27.21
| 26.2
| 26.5
|
|
| ###
| ###
| 1.9 |
2020-Aug-13 Thu
| 26.84
| ###
| 26.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| 26.7
| ###
| 26.5
| 26.51
| 6,647
| 88,072
| 39.6
| 39.6
| ### |
2020-Aug-11 Tue
| 26.78
| 26.8
| 26.5
| 26.5
|
|
| 34.6
| 34.6
| 1.9 |
2020-Aug-10 Mon
| 26.89
| ###
| ###
| 26.8
|
|
| ###
| ###
| 1.9 |
2020-Aug-07 Fri
| 26.75
| ###
| 26.75
| 26.87
| 4,621
| ###
| 69.9
| 69.9
| ### |
2020-Aug-06 Thu
| 26.85
| 27.28
| 26.22
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2020-Aug-05 Wed
| 25.86
| ###
| 25.86
| ###
| 1,976
| 25,549
| 85.1
| 85.1
| 0.0 |
2020-Aug-04 Tue
| 26.45
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2020-Aug-03 Mon
| 25.85
| 27
| 25.81
| 26.79
| 11,957
| 315,724
| ###
| ###
| ### |
2020-Jul-31 Fri
| 25.8
| ###
| 25.45
| 25.8
| 6,280
| ###
| 76.4
| 76.4
| 1.8 |
2020-Jul-30 Thu
| ###
| 25.8
| 25
| ###
| 22,854
| ###
| 83.0
| 83.0
| 0.0 |
2020-Jul-29 Wed
| 24.74
| ###
| 24.5
| 24.56
| 13,744
| ###
| ###
| ###
| 1.8 |
2020-Jul-28 Tue
| ###
| ###
| 24.4
| 24.45
|
|
| 45.7
| 45.7
| ### |
2020-Jul-27 Mon
| 24.49
| ###
| ###
| 24.7
|
|
| ###
| ###
| 1.8 |
2020-Jul-24 Fri
| 24.7
| 25.24
| 24.26
| 25.24
|
|
| ###
| ###
| 1.8 |
2020-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2020-Jul-22 Wed
| 24.85
| 25.24
| 24.85
| 24.85
| 6,987
| 174,989
| ###
| ###
| 1.8 |
2020-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
| 2,774
| 0
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| 25.24
| 25.24
| 24.55
| ###
| 1,387
| 34,529
| 32.3
| 32.3
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2020-Jul-15 Wed
| ###
| 25.21
| ###
| ###
| 7,525
| 94,852
| 65.2
| 65.2
| 0.0 |
2020-Jul-14 Tue
| 24.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| 25.55
| ###
| 24.55
| 24.55
| 10,143
| ###
| ###
| ###
| ### |
2020-Jul-10 Fri
| ###
| 25.75
| 25.5
| 25.52
|
|
| ###
| ###
| 1.8 |
2020-Jul-09 Thu
| 25.7
| 25.84
| 25.42
| 25.42
| 7,940
| ###
| ###
| ###
| 1.8 |
2020-Jul-08 Wed
| 25.47
| ###
| ###
| 25.41
| 9,022
| 0
| 47.9
| 47.9
| ### |
2020-Jul-07 Tue
| 25.46
| ###
| 25.4
| ###
| 6,484
| 82,346
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| 26.25
| 26.58
| 25.44
| 25.45
| 3,857
| 100,320
| 16.5
| 16.5
| 1.8 |
2020-Jul-03 Fri
| 25.57
| ###
| 25.57
| 25.82
|
|
| ###
| ###
| 1.8 |
2020-Jul-02 Thu
| ###
| 26.25
| ###
| 26.25
|
|
| 68.2
| 68.2
| 1.9 |
2020-Jul-01 Wed
| 25.2
| ###
| 25.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| 24.58
| ###
| ###
| 24.75
| 3,073
| 0
| ###
| ###
| 1.8 |
2020-Jun-29 Mon
| 25.2
| 25.2
| 24.25
| 24.25
|
|
| ###
| ###
| 1.7 |
2020-Jun-26 Fri
| ###
| 25.54
| 25.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| 24.7
| 25
| 12,142
| 149,953
| 30.9
| 30.9
| 1.8 |
2020-Jun-24 Wed
| ###
| ###
| ###
| 25.4
| 17,073
| 0
| ###
| ###
| 1.8 |
2020-Jun-23 Tue
| 25.45
| 25.45
| ###
| 25.4
| 2,929
| 37,271
| 47.1
| 47.1
| 1.8 |
2020-Jun-22 Mon
| ###
| 25.28
| ###
| 25.27
| 4,258
| 53,821
| ###
| ###
| ### |
2020-Jun-19 Fri
| 24.25
| 25.59
| 24.25
| 24.52
| 11,374
| 283,440
| ###
| ###
| ### |
2020-Jun-18 Thu
| ###
| ###
| 24.53
| 24.74
| 11,773
| ###
| ###
| ###
| 1.8 |
2020-Jun-17 Wed
| 24.26
| ###
| ###
| 24.72
|
|
| 83.9
| 83.9
| 1.8 |
2020-Jun-16 Tue
| ###
| ###
| ###
| ###
| 7,740
| 0
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| 24.55
| 24.75
| 23.76
| 23.76
|
|
| ###
| ###
| 1.7 |
2020-Jun-12 Fri
| 24.5
| 24.5
| ###
| ###
| 21,772
| ###
| 29.0
| 29.0
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| 25
| 25
|
|
| ###
| ###
| 1.8 |
2020-Jun-10 Wed
| ###
| 27.44
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2020-Jun-09 Tue
| 26.79
| ###
| 26.79
| 26.83
|
|
| ###
| ###
| ### |
2020-Jun-05 Fri
| ###
| ###
| ###
| 26.7
|
|
| ###
| ###
| 1.9 |
2020-Jun-04 Thu
| ###
| ###
| ###
| 26.5
|
|
| 38.8
| 38.8
| 1.9 |
2020-Jun-03 Wed
| 27
| 27
| 25.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| 25.25
| 25.41
|
|
| ###
| ###
| ### |
2020-Jun-01 Mon
| 24.74
| ###
| ###
| 25.23
| 21,657
| 0
| 74.9
| 74.9
| 1.8 |
2020-May-29 Fri
| ###
| 25
| 23.8
| 24.55
| 27,520
| 671,488
| 79.5
| 79.5
| ### |
2020-May-28 Thu
| ###
| 24.55
| 23.8
| ###
| 33,872
| 818,855
| ###
| ###
| 0.0 |
2020-May-27 Wed
| 24.23
| 24.26
| 23.81
| 24
|
|
| 31.8
| 31.8
| 1.7 |
2020-May-26 Tue
| ###
| ###
| ###
| 24.23
| 12,488
| 0
| 21.1
| 21.1
| ### |
2020-May-25 Mon
| ###
| ###
| 24.23
| 24.23
| 9,877
| 119,659
| ###
| ###
| ### |
2020-May-22 Fri
| 24
| 24.5
| ###
| 24.5
|
|
| 83.5
| 83.5
| 1.8 |
2020-May-21 Thu
| 23.45
| 24.21
| 23.45
| 23.55
|
|
| 76.8
| 76.8
| 1.7 |
2020-May-20 Wed
| ###
| 24.49
| ###
| 23.45
| 7,957
| ###
| ###
| ###
| 1.7 |
2020-May-19 Tue
| 23
| ###
| 22.82
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2020-May-18 Mon
| ###
| 22.57
| ###
| 22.57
|
|
| 75.0
| 75.0
| 1.6 |
2020-May-15 Fri
| ###
| ###
| 21.45
| ###
| 7,757
| ###
| 85.5
| 85.5
| 0.0 |
2020-May-14 Thu
| ###
| ###
| ###
| 21.5
| 3,445
| 0
| 43.0
| 43.0
| 1.5 |
2020-May-13 Wed
| ###
| 21.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-12 Tue
| 20.85
| ###
| 20.76
| ###
| 13,052
| 135,479
| ###
| ###
| 0.0 |
2020-May-11 Mon
| 21.84
| ###
| 20.7
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2020-May-08 Fri
| 20.79
| ###
| ###
| 21.77
|
|
| 89.4
| 89.4
| 1.6 |
2020-May-07 Thu
| 20.8
| ###
| 20.7
| 20.7
| 7,055
| ###
| ###
| ###
| 1.5 |
2020-May-06 Wed
| ###
| 20.82
| ###
| 20.78
| 7,955
| ###
| ###
| ###
| 1.5 |
2020-May-05 Tue
| 20.85
| ###
| ###
| 20.54
| 15,053
| 0
| ###
| ###
| 1.5 |
2020-May-04 Mon
| 21.4
| ###
| 20.84
| 20.84
|
|
| 20.8
| 20.8
| 1.5 |
2020-May-01 Fri
| ###
| 22.22
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2020-Apr-30 Thu
| ###
| ###
| ###
| 21.5
| 31,577
| 0
| ###
| ###
| 1.5 |
2020-Apr-29 Wed
| 20.26
| ###
| 20.26
| 20.5
| 34,529
| 349,778
| 67.6
| 67.6
| 1.5 |
2020-Apr-28 Tue
| 20.26
| 20.54
| 20
| 20.26
|
|
| 70.2
| 70.2
| 1.4 |
2020-Apr-27 Mon
| ###
| 20.75
| 20.21
| 20.26
| 9,752
| 199,720
| 28.5
| 28.5
| 1.4 |
2020-Apr-24 Fri
| ###
| ###
| ###
| 20.82
|
|
| ###
| ###
| 1.5 |
2020-Apr-23 Thu
| 20.27
| ###
| ###
| ###
| 8,247
| 0
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| ###
| 20.5
| 19.75
| ###
| 13,787
| ###
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| ###
| 20.49
| ###
| ###
| 27,558
| ###
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| 20.21
| 20.53
| 20.2
| 20.5
|
|
| ###
| ###
| 1.5 |
2020-Apr-17 Fri
| 20.4
| 20.51
| ###
| 20.2
|
|
| 26.8
| 26.8
| 1.4 |
2020-Apr-16 Thu
| 20.4
| 20.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| ###
| 21.43
| 20.44
| 20.5
| 44,841
| 938,746
| 27.6
| 27.6
| 1.5 |
2020-Apr-14 Tue
| 21
| ###
| ###
| 20
| 53,859
| 0
| ###
| ###
| 1.4 |
2020-Apr-09 Thu
| 20
| ###
| 20
| 20.25
| 35,774
| 357,740
| ###
| ###
| ### |
2020-Apr-08 Wed
| ###
| 20.475
| 19.56
| 20
| 29,556
| ###
| ###
| ###
| 1.4 |
2020-Apr-07 Tue
| 21.5
| 21.81
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2020-Apr-06 Mon
| 21.5
| ###
| ###
| 21.2
| 13,448
| 0
| 19.3
| 19.3
| 1.5 |
2020-Apr-03 Fri
| ###
| ###
| 20.45
| ###
| 8,179
| ###
| 22.8
| 22.8
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| ###
| 21.5
| 13,372
| 0
| ###
| ###
| 1.5 |
2020-Apr-01 Wed
| 22
| 22.2
| 20.4
| 21.5
|
|
| 21.1
| 21.1
| 1.5 |
2020-Mar-31 Tue
| 20.83
| ###
| 20.49
| 21
|
|
| 65.0
| 65.0
| 1.5 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2020-Mar-27 Fri
| 20.49
| 20.49
| ###
| ###
| 10,350
| ###
| 27.5
| 27.5
| 0.0 |
2020-Mar-26 Thu
| 18.55
| ###
| ###
| 19.5
| 43,285
| 0
| 76.3
| 76.3
| 1.4 |
2020-Mar-25 Wed
| 18.51
| 19.57
| 18.5
| 18.5
| 24,682
| 469,821
| 44.6
| 44.6
| ### |
2020-Mar-24 Tue
| 17.51
| ###
| 17.45
| ###
| 52,152
| 455,026
| 72.0
| 72.0
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
| 14,185
| 0
| 15.9
| 15.9
| 0.0 |
2020-Mar-20 Fri
| ###
| 21.28
| 20.2
| 20.4
| 15,028
| 311,680
| ###
| ###
| 1.5 |
2020-Mar-19 Thu
| 22.25
| 22.25
| 20.23
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2020-Mar-18 Wed
| 22.8
| ###
| ###
| 22.25
| 20,629
| 0
| 48.4
| 48.4
| ### |
2020-Mar-17 Tue
| 23.5
| 23.5
| ###
| 22.78
| 27,041
| ###
| ###
| ###
| 1.6 |
2020-Mar-16 Mon
| 24.7
| 24.77
| 23.5
| 23.51
| 20,777
| 501,452
| 40.1
| 40.1
| ### |
2020-Mar-13 Fri
| 25
| 25
| ###
| 24.75
| 29,929
| ###
| 29.4
| 29.4
| 1.8 |
2020-Mar-12 Thu
| 26.29
| 26.29
| ###
| ###
| 16,754
| ###
| 46.9
| 46.9
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| 26.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| 26.76
| 27.24
| 23.82
| 26.85
|
|
| 41.6
| 41.6
| 1.9 |
2020-Mar-09 Mon
| 28.26
| 28.27
| ###
| ###
|
|
| 52.0
| 52.0
| 0.0 |
2020-Mar-06 Fri
| 29
| 29
| 28.22
| 28.25
|
|
| 31.5
| 31.5
| 2.0 |
2020-Mar-05 Thu
| ###
| 29.24
| ###
| 29.24
| 35,288
| ###
| ###
| ###
| 2.1 |
2020-Mar-04 Wed
| 28.86
| 28.86
| ###
| ###
| 12,675
| ###
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| 29
| ###
| 28.8
| ###
| 9,648
| ###
| 66.6
| 66.6
| 0.0 |
2020-Mar-02 Mon
| ###
| 28.42
| 27.85
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2020-Feb-28 Fri
| 28.7
| 29.73
| 28.22
| ###
| 81,578
| 2,363,722
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| 29
| ###
| 28.87
| 28.88
| 5,274
| ###
| 41.5
| 41.5
| 2.1 |
2020-Feb-26 Wed
| 29.43
| 29.88
| 28.75
| 29
| 74,786
| 2,192,351
| ###
| ###
| ### |
2020-Feb-25 Tue
| ###
| ###
| 28.45
| 29.52
| 113,285
| 1,611,479
| ###
| ###
| 2.1 |
2020-Feb-24 Mon
| 30.2
| 30.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| 31.26
| 31.26
| 30.2
| 30.2
| 9,628
| ###
| ###
| ###
| 2.2 |
2020-Feb-20 Thu
| 31.26
| 31.26
| 30.85
| 31.25
| 16,454
| 510,978
| 37.8
| 37.8
| 2.2 |
2020-Feb-19 Wed
| ###
| ###
| 31.25
| 31.26
|
|
| 23.0
| 23.0
| 2.2 |
2020-Feb-18 Tue
| ###
| ###
| 30.78
| ###
| 17,153
| 263,984
| 74.7
| 74.7
| 0.0 |
2020-Feb-17 Mon
| ###
| 33.48
| 30.89
| 33.48
|
|
| 92.5
| 92.5
| ### |
2020-Feb-14 Fri
| ###
| 31.84
| 30.55
| 30.89
|
|
| 34.7
| 34.7
| ### |
2020-Feb-13 Thu
| ###
| ###
| 30.85
| 30.87
| 7,189
| ###
| 31.1
| 31.1
| ### |
2020-Feb-12 Wed
| ###
| 31.8
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2020-Feb-11 Tue
| ###
| 31.81
| ###
| 31.81
| 52,443
| ###
| ###
| ###
| 2.3 |
2020-Feb-10 Mon
| 30.8
| 31.46
| 30.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| 30.8
| 30.8
|
|
| 39.0
| 39.0
| 2.2 |
2020-Feb-06 Thu
| ###
| 31.55
| 30.85
| 30.85
|
|
| 29.0
| 29.0
| ### |
2020-Feb-05 Wed
| ###
| ###
| 30.8
| ###
| 34,774
| ###
| 34.2
| 34.2
| 0.0 |
2020-Feb-04 Tue
| ###
| 31.045
| 30.56
| ###
| 42,282
| ###
| 65.9
| 65.9
| 0.0 |
2020-Feb-03 Mon
| 31.2
| ###
| 30.48
| 31.49
|
|
| ###
| ###
| ### |
2020-Jan-31 Fri
| 31.52
| 31.52
| 30.57
| 31.2
| 36,382
| 1,129,479
| 24.5
| 24.5
| 2.2 |
2020-Jan-30 Thu
| 30.85
| 31.53
| 30.85
| 31.2
| 287
| 8,951
| ###
| ###
| 2.2 |
2020-Jan-29 Wed
| 30.77
| 30.8
| 30.43
| 30.48
|
|
| ###
| ###
| 2.2 |
2020-Jan-28 Tue
| 30.5
| 30.51
| ###
| 30.5
| 18,955
| 289,158
| ###
| ###
| 2.2 |
2020-Jan-24 Fri
| 30.79
| 30.79
| 30.51
| 30.52
|
|
| 26.4
| 26.4
| ### |
2020-Jan-23 Thu
| ###
| ###
| 30.73
| ###
| 8,374
| ###
| 40.2
| 40.2
| 0.0 |
2020-Jan-22 Wed
| 30.76
| 31.2
| 30.76
| 31.2
|
|
| 79.3
| 79.3
| 2.2 |
2020-Jan-21 Tue
| ###
| 31.46
| 30.5
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2020-Jan-20 Mon
| 31.26
| 31.73
| 31.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
| 7,320
| 0
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2020-Jan-15 Wed
| 30.8
| ###
| 30.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| 30.84
| 31.21
| ###
| 30.76
|
|
| 28.5
| 28.5
| 2.2 |
2020-Jan-13 Mon
| 30.27
| 30.77
| 30.27
| 30.77
|
|
| ###
| ###
| 2.2 |
2020-Jan-10 Fri
| 30.5
| 30.5
| ###
| 30.27
|
|
| 23.2
| 23.2
| 2.2 |
2020-Jan-09 Thu
| ###
| 30.8
| 30.52
| 30.52
| 3,282
| 100,626
| 26.7
| 26.7
| ### |
2020-Jan-08 Wed
| ###
| ###
| 30.54
| ###
| 12,455
| 190,187
| 30.0
| 30.0
| 0.0 |
2020-Jan-07 Tue
| 31.2
| 31.4
| 30.75
| ###
| 11,558
| ###
| 23.2
| 23.2
| 0.0 |
2020-Jan-06 Mon
| 31.44
| 31.51
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2020-Jan-03 Fri
| 31.5
| 31.5
| ###
| ###
| 349
| ###
| 19.1
| 19.1
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| 32.25
| 30.82
| ###
| 3,524
| 111,129
| 13.1
| 13.1
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| 31.46
| 31.7
| 16,420
| 258,286
| ###
| ###
| 2.3 |
2019-Dec-20 Fri
| 32.23
| 32.24
| ###
| ###
| 6,083
| 98,057
| 7.6
| 7.6
| 0.0 |
2019-Dec-19 Thu
| ###
| 32.25
| 31.86
| 32.23
| 6,627
| 212,428
| 76.7
| 76.7
| 2.3 |
2019-Dec-16 Mon
| 31.49
| ###
| 31.49
| 31.5
|
|
| 63.4
| 63.4
| 2.3 |
2019-Dec-13 Fri
| ###
| 31.8
| 31.46
| 31.46
| 2,973
| ###
| ###
| ###
| 2.2 |
2019-Dec-12 Thu
| 32.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| 32.7
| 32.7
| ###
| ###
| 1,183
| 19,342
| 18.4
| 18.4
| 0.0 |
2019-Dec-10 Tue
| 32.24
| 32.5
| 32.24
| 32.5
|
|
| 82.7
| 82.7
| ### |
2019-Dec-09 Mon
| 32.76
| 33.28
| 31.89
| 32.57
|
|
| ###
| ###
| ### |
2019-Dec-06 Fri
| ###
| 32.7
| 31.8
| 31.8
|
|
| 30.3
| 30.3
| ### |
2019-Dec-05 Thu
| ###
| ###
| 31.7
| 31.8
|
|
| 25.5
| 25.5
| ### |
2019-Dec-04 Wed
| ###
| ###
| 31.78
| ###
| 2,475
| 39,327
| 78.0
| 78.0
| 0.0 |
2019-Dec-03 Tue
| 31.75
| ###
| ###
| 31.57
| 2,841
| 0
| 41.8
| 41.8
| 2.3 |
2019-Dec-02 Mon
| ###
| 32.7
| ###
| 32.25
| 3,248
| ###
| 36.8
| 36.8
| ### |
2019-Nov-29 Fri
| ###
| ###
| ###
| 32.2
|
|
| 71.2
| 71.2
| ### |
2019-Nov-28 Thu
| ###
| 32.4
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2019-Nov-27 Wed
| ###
| 32.46
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2019-Nov-26 Tue
| 32.41
| 32.46
| ###
| ###
| 7,279
| ###
| 32.3
| 32.3
| 0.0 |
2019-Nov-25 Mon
| 32.45
| 32.87
| 32.41
| 32.76
|
|
| ###
| ###
| ### |
2019-Nov-22 Fri
| ###
| 32.52
| ###
| 32.4
|
|
| 84.4
| 84.4
| 2.3 |
2019-Nov-21 Thu
| 31.84
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2019-Nov-20 Wed
| 31.49
| 31.85
| 31.4
| 31.84
|
|
| ###
| ###
| 2.3 |
2019-Nov-19 Tue
| ###
| 31.57
| ###
| 31.41
| 2,850
| 44,987
| ###
| ###
| ### |
2019-Nov-18 Mon
| 31.51
| 31.58
| ###
| 31.58
| 285
| ###
| 77.8
| 77.8
| 2.3 |
2019-Nov-15 Fri
| ###
| ###
| ###
| 31.5
| 4,358
| 0
| 70.9
| 70.9
| 2.3 |
2019-Nov-14 Thu
| ###
| ###
| ###
| 31.5
| 4,788
| 0
| ###
| ###
| 2.3 |
2019-Nov-13 Wed
| 31.52
| 31.52
| 31.21
| 31.26
|
|
| ###
| ###
| 2.2 |
2019-Nov-12 Tue
| 31.29
| 31.54
| 31.29
| 31.54
| 1,374
| ###
| ###
| ###
| 2.3 |
2019-Nov-11 Mon
| 31.28
| ###
| 30.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| 31.29
| 31.41
| ###
| 31.25
| 2,344
| ###
| ###
| ###
| 2.2 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
| 9,275
| 0
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| ###
| 31.25
| 30.72
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2019-Nov-05 Tue
| ###
| 31.25
| 30.71
| 30.71
|
|
| 25.9
| 25.9
| ### |
2019-Nov-04 Mon
| ###
| 31.2
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| 29.82
| ###
| 1,880
| ###
| 66.4
| 66.4
| 0.0 |
2019-Oct-31 Thu
| 31.2
| 31.2
| ###
| 30.79
| 13,948
| 217,588
| 22.5
| 22.5
| ### |
2019-Oct-30 Wed
| 30.53
| ###
| 30.4
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| 29.77
| 30.4
|
|
| 29.3
| 29.3
| ### |
2019-Oct-28 Mon
| ###
| ###
| 29.51
| 29.77
| 7,856
| ###
| 8.4
| 8.4
| ### |
2019-Oct-25 Fri
| ###
| ###
| 30.42
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2019-Oct-24 Thu
| 31.44
| 31.44
| ###
| ###
| 6,881
| ###
| 23.2
| 23.2
| 0.0 |
2019-Oct-23 Wed
| 31.49
| ###
| 31.2
| 31.2
|
|
| ###
| ###
| 2.2 |
2019-Oct-22 Tue
| ###
| ###
| 31.45
| 31.45
|
|
| 21.4
| 21.4
| ### |
2019-Oct-21 Mon
| ###
| ###
| 31.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| ###
| ###
| ###
| 31.8
|
|
| ###
| ###
| ### |
2019-Oct-17 Thu
| 31.5
| ###
| 31.5
| 31.5
| 8,822
| 138,946
| 73.4
| 73.4
| 2.3 |
2019-Oct-16 Wed
| 31.5
| ###
| 30.8
| 30.8
|
|
| ###
| ###
| 2.2 |
2019-Oct-15 Tue
| 31.5
| 31.5
| 31.5
| 31.5
|
|
| ###
| ###
| 2.3 |
2019-Oct-14 Mon
| ###
| 32.2
| 30.8
| 30.8
|
|
| 34.3
| 34.3
| 2.2 |
2019-Oct-11 Fri
| 31.8
| 31.8
| 30.8
| 30.8
|
|
| 10.8
| 10.8
| 2.2 |
2019-Oct-10 Thu
| 32.74
| ###
| 30.88
| 30.88
| 28,044
| ###
| 5.8
| 5.8
| 2.2 |
2019-Oct-09 Wed
| 32.87
| ###
| 32.57
| 32.57
|
|
| ###
| ###
| ### |
2019-Oct-08 Tue
| ###
| ###
| 32.2
| 32.2
|
|
| ###
| ###
| ### |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
| 5,240
| 0
| 89.1
| 89.1
| 0.0 |
2019-Oct-04 Fri
| 30.77
| ###
| 30.77
| 31.88
|
|
| 90.7
| 90.7
| 2.3 |
2019-Oct-03 Thu
| ###
| 30.2
| ###
| ###
| 2,820
| 42,582
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| 30.5
| 30.72
| 29.5
| 29.5
| 1,326
| 39,925
| 12.0
| 12.0
| 2.1 |
2019-Oct-01 Tue
| 30.25
| 30.45
| 30.25
| ###
| 1,442
| ###
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| 30.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| 29.71
| 30.71
| 29.7
| ###
| 3,626
| 109,523
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| 29.71
| ###
| 29.45
| 29.84
|
|
| 79.0
| 79.0
| ### |
2019-Sep-25 Wed
| ###
| ###
| 29.72
| ###
| 4,888
| ###
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| 30.2
| 30.5
| ###
| 30.5
|
|
| 81.1
| 81.1
| 2.2 |
2019-Sep-23 Mon
| ###
| 30.44
| ###
| 30.44
| 11,447
| 174,223
| 79.5
| 79.5
| 2.2 |
2019-Sep-20 Fri
| ###
| ###
| ###
| ###
| 2,541
| 0
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| ###
| 30.44
| 29.74
| 30.44
| 2,651
| ###
| 82.9
| 82.9
| 2.2 |
2019-Sep-18 Wed
| ###
| 30.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| 30.2
| 30.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2019-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| ###
| ###
| 11,257
| 0
| 24.7
| 24.7
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
| 5,549
| 0
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| 30.21
| ###
| 4,875
| ###
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| ###
| 30.42
| 1,827
| 0
| ###
| ###
| 2.2 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
| 3,746
| 0
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| ###
| 30.45
| ###
| ###
| 826
| 12,575
| 32.3
| 32.3
| 0.0 |
2019-Sep-02 Mon
| 30.78
| ###
| ###
| 30.46
|
|
| ###
| ###
| 2.2 |
2019-Aug-30 Fri
| ###
| ###
| 29.41
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| 29.23
| ###
| 4,549
| 66,483
| 69.5
| 69.5
| 0.0 |
2019-Aug-28 Wed
| ###
| 29.5
| ###
| 29.2
|
|
| ###
| ###
| 2.1 |
2019-Aug-27 Tue
| ###
| 29.5
| 28.59
| 29.5
|
|
| 87.3
| 87.3
| 2.1 |
2019-Aug-26 Mon
| ###
| 29.2
| ###
| ###
| 12,024
| 175,550
| 22.1
| 22.1
| 0.0 |
2019-Aug-23 Fri
| 29.49
| 29.5
| ###
| 29.5
|
|
| 68.6
| 68.6
| 2.1 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| 29.41
| 29.41
| 11,779
| ###
| 17.3
| 17.3
| ### |
2019-Aug-20 Tue
| ###
| 30.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| ###
| 30.7
| ###
| ###
| 979
| 15,027
| 68.4
| 68.4
| 0.0 |
2019-Aug-16 Fri
| 29.87
| 30.7
| 29.71
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2019-Aug-15 Thu
| 29.47
| 30.7
| 29.43
| 29.71
|
|
| ###
| ###
| 2.1 |
2019-Aug-14 Wed
| 29.85
| 30.42
| 29.84
| ###
| 2,645
| ###
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| 30.59
| 30.59
| 29.8
| 29.8
|
|
| 16.6
| 16.6
| 2.1 |
2019-Aug-12 Mon
| 29.88
| ###
| ###
| 29.8
|
|
| 34.0
| 34.0
| 2.1 |
2019-Aug-09 Fri
| ###
| ###
| 29.8
| 29.8
|
|
| ###
| ###
| 2.1 |
2019-Aug-08 Thu
| ###
| ###
| 29.45
| ###
| 5,829
| ###
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| 29.21
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| 30.5
| 30.5
| 29.5
| ###
| 5,654
| 169,620
| 43.0
| 43.0
| 0.0 |
2019-Aug-02 Fri
| ###
| 30.5
| ###
| 30.5
| 5,028
| 76,677
| ###
| ###
| 2.2 |
2019-Aug-01 Thu
| ###
| ###
| 29.5
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
| 3,475
| 0
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| 29.26
| ###
| 28.72
| ###
| 7,949
| 114,147
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| 30.2
| ###
| 29.26
| 4,981
| ###
| ###
| ###
| ### |
|