End of day Prices (full format), 600 Days for (FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.58 |
2021-Dec-02 Thu
| ###
| 17.45
| 16.75
| ###
| 1,567,948
| ###
| 87.1
| 87.1
| 0.0 |
2021-Dec-01 Wed
| ###
| 17.72
| ###
| 17.41
| 1,626,153
| ###
| 74.1
| 74.1
| ### |
2021-Nov-30 Tue
| 17.2
| ###
| 17.2
| 17.75
| 3,102,170
| ###
| ###
| ###
| 1.3 |
2021-Nov-29 Mon
| 15.56
| 17.44
| 15.21
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| ###
| 18.54
| ###
| 18.52
| 1,970,953
| ###
| 77.7
| 77.7
| 1.3 |
2021-Nov-24 Wed
| 18.44
| 18.75
| 18.29
| ###
| 1,353,489
| ###
| 42.8
| 42.8
| 0.0 |
2021-Nov-23 Tue
| 18.4
| 18.74
| 18.22
| 18.29
|
|
| 38.6
| 38.6
| ### |
2021-Nov-22 Mon
| 19.7
| 19.72
| 18.26
| ###
| 3,873,029
| 73,548,820
| 5.7
| 5.7
| 0.0 |
2021-Nov-19 Fri
| 20
| 20.345
| ###
| 19.75
|
|
| ###
| ###
| ### |
2021-Nov-18 Thu
| ###
| 20.47
| 19.56
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| 20
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2021-Nov-16 Tue
| 20.29
| 20.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| 20.54
| 20.79
| 20.21
| 20.23
| 896,370
| 18,375,585
| ###
| ###
| 1.4 |
2021-Nov-12 Fri
| 20.43
| ###
| 20.245
| 20.47
| 1,034,348
| 10,470,187
| ###
| ###
| 1.5 |
2021-Nov-11 Thu
| 20.49
| 20.53
| 20.075
| 20.27
|
|
| 30.9
| 30.9
| 1.4 |
2021-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2021-Nov-09 Tue
| 21.5
| 21.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| 20.42
| ###
| ###
| ###
| 3,588,543
| 0
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| ###
| ###
| 19.85
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2021-Nov-04 Thu
| ###
| 20.24
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2021-Nov-03 Wed
| 20.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| 20.7
| 20.7
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2021-Nov-01 Mon
| 20.22
| 21
| ###
| 20.41
|
|
| ###
| ###
| 1.5 |
2021-Oct-29 Fri
| 20.24
| ###
| ###
| ###
| 1,635,386
| 0
| 35.9
| 35.9
| 0.0 |
2021-Oct-28 Thu
| 20
| ###
| ###
| ###
| 1,854,879
| 0
| 77.9
| 77.9
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| 19.55
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2021-Oct-26 Tue
| 19.85
| 20
| 19.5
| 19.56
|
|
| 28.8
| 28.8
| 1.4 |
2021-Oct-25 Mon
| 20.5
| 20.7
| 19.76
| 19.85
|
|
| ###
| ###
| 1.4 |
2021-Oct-22 Fri
| 20.55
| ###
| ###
| 20.29
| 3,756,726
| 0
| ###
| ###
| ### |
2021-Oct-21 Thu
| 21.22
| ###
| 19.83
| ###
| 8,738,885
| 86,646,044
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| 22.8
| ###
| ###
| ###
| 4,102,826
| 0
| 6.1
| 6.1
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| ###
| 22.74
| 1,700,843
| 0
| 68.1
| 68.1
| 1.6 |
2021-Oct-18 Mon
| ###
| 23.55
| 22.59
| ###
| 2,163,679
| 49,916,074
| 27.5
| 27.5
| 0.0 |
2021-Oct-15 Fri
| 21.81
| ###
| 21.72
| 22.56
|
|
| ###
| ###
| ### |
2021-Oct-14 Thu
| ###
| ###
| ###
| 21.74
| 1,259,487
| 0
| ###
| ###
| 1.6 |
2021-Oct-13 Wed
| 22.25
| 22.4
| 21.85
| 22
|
|
| ###
| ###
| ### |
2021-Oct-12 Tue
| 22.53
| 22.73
| 21.88
| 22.2
| 1,706,388
| 38,060,984
| ###
| ###
| 1.6 |
2021-Oct-11 Mon
| ###
| 23.25
| 22.2
| 22.5
|
|
| 17.3
| 17.3
| 1.6 |
2021-Oct-08 Fri
| ###
| ###
| 22.8
| ###
| 1,455,721
| ###
| 24.9
| 24.9
| 0.0 |
2021-Oct-07 Thu
| ###
| 23.48
| 22.88
| ###
| 2,101,775
| 48,719,144
| 33.4
| 33.4
| 0.0 |
2021-Oct-06 Wed
| 25
| ###
| ###
| 22.81
| 4,701,450
| 0
| 1.8
| 1.8
| ### |
2021-Oct-05 Tue
| ###
| 25.28
| ###
| 24.43
|
|
| 74.8
| 74.8
| 1.7 |
2021-Oct-04 Mon
| ###
| ###
| 22.29
| ###
| 3,233,380
| 36,036,020
| 97.7
| 97.7
| 0.0 |
2021-Oct-01 Fri
| 21.21
| ###
| ###
| 21.85
| 2,882,745
| 0
| ###
| ###
| ### |
2021-Sep-30 Thu
| 21.22
| 21.46
| ###
| 21.46
|
|
| ###
| ###
| 1.5 |
2021-Sep-29 Wed
| ###
| ###
| 20.79
| 21.22
| 2,275,074
| ###
| ###
| ###
| 1.5 |
2021-Sep-28 Tue
| 21.55
| ###
| ###
| 21.52
|
|
| ###
| ###
| 1.5 |
2021-Sep-27 Mon
| ###
| 21.7
| ###
| 21.27
| 3,607,151
| 39,137,588
| ###
| ###
| ### |
2021-Sep-24 Fri
| ###
| ###
| 19.7
| 19.79
| 3,208,424
| 31,602,976
| ###
| ###
| ### |
2021-Sep-23 Thu
| 19.25
| ###
| 19.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| 18.57
| ###
| 18.55
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| 17.4
| ###
| 2,763,189
| 24,039,744
| ###
| ###
| 0.0 |
2021-Sep-20 Mon
| 18.48
| 18.48
| 17.85
| ###
| 1,500,659
| 27,259,470
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| ###
| ###
| ###
| 18.43
| 2,706,625
| 0
| ###
| ###
| ### |
2021-Sep-16 Thu
| ###
| 18.4
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2021-Sep-15 Wed
| 18.23
| 18.24
| 17.77
| 18.2
|
|
| 38.9
| 38.9
| ### |
2021-Sep-14 Tue
| ###
| ###
| ###
| ###
| 1,680,377
| 0
| ###
| ###
| 0.0 |
2021-Sep-13 Mon
| 18.24
| ###
| 17.87
| ###
| 1,367,786
| ###
| 29.5
| 29.5
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| 17.81
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2021-Sep-09 Thu
| ###
| 18.45
| ###
| 17.72
|
|
| ###
| ###
| 1.3 |
2021-Sep-08 Wed
| 18.55
| 18.55
| 17.76
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-07 Tue
| 17.84
| ###
| 17.81
| 18.59
| 4,500,224
| ###
| 91.2
| 91.2
| 1.3 |
2021-Sep-06 Mon
| ###
| 17.82
| ###
| 17.5
| 2,652,973
| 23,637,989
| ###
| ###
| 1.3 |
2021-Sep-03 Fri
| ###
| ###
| ###
| ###
| 1,795,340
| 0
| 72.5
| 72.5
| 0.0 |
2021-Sep-02 Thu
| ###
| ###
| ###
| ###
| 1,784,726
| 0
| 30.0
| 30.0
| 0.0 |
2021-Sep-01 Wed
| 16.51
| ###
| 16.51
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2021-Aug-31 Tue
| 16.7
| 16.7
| 16.2
| 16.41
| 2,509,186
| ###
| 22.5
| 22.5
| 1.2 |
2021-Aug-30 Mon
| ###
| ###
| 16.4
| ###
| 2,679,479
| 21,971,727
| 22.5
| 22.5
| 0.0 |
2021-Aug-27 Fri
| ###
| 17.24
| ###
| 16.89
| 3,856,742
| ###
| 31.2
| 31.2
| ### |
2021-Aug-26 Thu
| 16.55
| ###
| ###
| ###
| 5,586,957
| 0
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| 15.45
| ###
| 15.44
| ###
| 4,896,257
| ###
| 93.0
| 93.0
| 0.0 |
2021-Aug-24 Tue
| 14.48
| ###
| 14.46
| 15.22
|
|
| 93.2
| 93.2
| 1.1 |
2021-Aug-23 Mon
| 13.73
| ###
| 13.73
| 14.27
| 2,411,358
| 16,553,972
| 88.8
| 88.8
| ### |
2021-Aug-20 Fri
| ###
| 14.2
| ###
| 13.74
|
|
| 26.2
| 26.2
| ### |
2021-Aug-19 Thu
| ###
| ###
| ###
| ###
| 1,589,641
| 0
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| ###
| 14.43
| ###
| ###
| 1,998,477
| ###
| 65.4
| 65.4
| 0.0 |
2021-Aug-17 Tue
| 14.52
| 14.55
| ###
| ###
| 2,159,621
| 15,711,242
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2021-Aug-13 Fri
| ###
| 15.25
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2021-Aug-12 Thu
| ###
| 15.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| 14.89
| ###
| 14.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| 14.85
| ###
| ###
| 14.85
| 1,181,473
| 0
| ###
| ###
| ### |
2021-Aug-09 Mon
| ###
| ###
| ###
| 14.75
|
|
| 22.7
| 22.7
| ### |
2021-Aug-06 Fri
| ###
| ###
| ###
| 15.27
| 1,477,656
| 0
| ###
| ###
| ### |
2021-Aug-05 Thu
| 14.85
| ###
| 14.78
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| ###
| 14.88
| 14.88
|
|
| ###
| ###
| 1.1 |
2021-Aug-03 Tue
| ###
| ###
| 14.87
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2021-Aug-02 Mon
| ###
| 15.25
| ###
| 15.24
| 1,549,120
| 11,812,040
| 78.7
| 78.7
| 1.1 |
2021-Jul-30 Fri
| 14.7
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2021-Jul-29 Thu
| 14.45
| ###
| ###
| ###
| 1,580,289
| 0
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| 14.55
| 14.56
| 14.26
| 14.47
| 1,666,347
| ###
| 42.8
| 42.8
| ### |
2021-Jul-27 Tue
| ###
| 14.84
| 14.46
| 14.52
| 2,892,849
| ###
| 40.6
| 40.6
| 1.0 |
2021-Jul-26 Mon
| ###
| ###
| ###
| 14.41
| 2,676,686
| 0
| ###
| ###
| ### |
2021-Jul-23 Fri
| ###
| ###
| 14.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| 14.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| 14.58
| 14.79
| 14.47
| 14.51
| 1,457,240
| 21,319,421
| ###
| ###
| ### |
2021-Jul-20 Tue
| ###
| 14.57
| ###
| ###
| 3,006,771
| 21,904,326
| 68.8
| 68.8
| 0.0 |
2021-Jul-19 Mon
| 14.8
| 14.84
| 14.5
| 14.5
|
|
| 32.7
| 32.7
| 1.0 |
2021-Jul-16 Fri
| ###
| ###
| 14.46
| 14.86
| 2,395,043
| ###
| 74.2
| 74.2
| ### |
2021-Jul-15 Thu
| ###
| ###
| 14.7
| 14.71
| 2,855,042
| 20,984,558
| 19.1
| 19.1
| ### |
2021-Jul-14 Wed
| 15.53
| ###
| ###
| ###
| 2,141,623
| 0
| 15.9
| 15.9
| 0.0 |
2021-Jul-13 Tue
| 15.45
| 15.77
| 15.4
| ###
| 2,370,389
| ###
| 77.0
| 77.0
| 0.0 |
2021-Jul-12 Mon
| 15.24
| 15.53
| ###
| ###
| 2,314,686
| ###
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| 15.72
| ###
| ###
| ###
| 3,395,280
| 0
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| 15.8
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2021-Jul-07 Wed
| ###
| ###
| 15.56
| 15.82
|
|
| ###
| ###
| ### |
2021-Jul-06 Tue
| 15.75
| ###
| 15.5
| 15.88
|
|
| ###
| ###
| 1.1 |
2021-Jul-05 Mon
| 15.58
| ###
| 15.56
| 15.75
|
|
| ###
| ###
| 1.1 |
2021-Jul-02 Fri
| ###
| 15.59
| 14.8
| 15.46
|
|
| ###
| ###
| 1.1 |
2021-Jul-01 Thu
| ###
| ###
| 14.76
| 14.79
|
|
| 27.8
| 27.8
| ### |
2021-Jun-30 Wed
| 14.55
| ###
| 14.5
| 14.85
| 2,192,586
| 15,896,248
| ###
| ###
| ### |
2021-Jun-29 Tue
| 14.55
| ###
| ###
| 14.55
| 1,542,928
| 0
| 68.1
| 68.1
| ### |
2021-Jun-28 Mon
| 14.84
| 14.88
| 14.28
| 14.55
| 3,360,487
| ###
| ###
| ###
| ### |
2021-Jun-25 Fri
| ###
| 15.4
| ###
| ###
| 1,368,579
| 10,538,058
| 35.2
| 35.2
| 0.0 |
2021-Jun-24 Thu
| ###
| 15.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| ###
| 16.085
| ###
| ###
| 2,361,679
| ###
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| 15.7
| ###
| ###
| 15.83
| 1,627,553
| 0
| 83.4
| 83.4
| ### |
2021-Jun-18 Fri
| 15.51
| ###
| 15.44
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
| 1,521,978
| 0
| 78.3
| 78.3
| 0.0 |
2021-Jun-16 Wed
| 15.2
| 15.43
| ###
| 15.23
|
|
| 78.3
| 78.3
| 1.1 |
2021-Jun-15 Tue
| ###
| 15.5
| ###
| 15.24
|
|
| 43.3
| 43.3
| 1.1 |
2021-Jun-11 Fri
| ###
| 15.41
| ###
| 15.26
|
|
| ###
| ###
| ### |
2021-Jun-10 Thu
| 15.7
| 15.74
| 15.26
| 15.27
| 1,567,229
| 24,292,049
| 16.2
| 16.2
| ### |
2021-Jun-09 Wed
| 15.5
| 15.88
| 15.48
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2021-Jun-08 Tue
| ###
| 15.72
| ###
| 15.49
|
|
| ###
| ###
| ### |
2021-Jun-07 Mon
| ###
| ###
| ###
| 15.21
|
|
| 10.3
| 10.3
| ### |
2021-Jun-04 Fri
| 16.2
| 16.27
| 15.86
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2021-Jun-03 Thu
| 15.88
| 16.28
| 15.71
| 16.2
|
|
| ###
| ###
| 1.2 |
2021-Jun-02 Wed
| ###
| ###
| ###
| 15.88
| 1,528,974
| 0
| ###
| ###
| 1.1 |
2021-Jun-01 Tue
| 15.23
| 15.55
| ###
| 15.44
| 741,876
| 5,768,085
| 81.2
| 81.2
| 1.1 |
2021-May-31 Mon
| 15.4
| 15.57
| ###
| 15.23
| 1,208,223
| ###
| 32.6
| 32.6
| 1.1 |
2021-May-28 Fri
| 15.43
| 15.51
| ###
| ###
| 1,531,349
| ###
| 29.9
| 29.9
| 0.0 |
2021-May-27 Thu
| 14.89
| 15.42
| 14.88
| ###
| 2,685,074
| 40,678,871
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| 15.25
| 14.87
| 14.89
|
|
| 36.3
| 36.3
| ### |
2021-May-25 Tue
| ###
| ###
| 14.72
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2021-May-24 Mon
| 15.26
| 15.48
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2021-May-21 Fri
| ###
| ###
| 14.7
| 15.23
| 2,418,672
| ###
| 80.0
| 80.0
| 1.1 |
2021-May-20 Thu
| ###
| ###
| ###
| ###
| 4,619,989
| 0
| ###
| ###
| 0.0 |
2021-May-19 Wed
| ###
| 15.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-18 Tue
| ###
| ###
| ###
| 15.44
| 1,271,056
| 0
| 66.6
| 66.6
| 1.1 |
2021-May-17 Mon
| 15.24
| ###
| 15.22
| ###
| 1,393,370
| 10,603,545
| 73.9
| 73.9
| 0.0 |
2021-May-14 Fri
| ###
| ###
| ###
| ###
| 1,199,688
| 0
| 40.5
| 40.5
| 0.0 |
2021-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2021-May-12 Wed
| ###
| 15.2
| ###
| 14.77
| 2,483,321
| ###
| 24.6
| 24.6
| 1.1 |
2021-May-11 Tue
| 15.45
| 15.59
| ###
| 15.47
| 1,668,679
| 13,007,352
| ###
| ###
| ### |
2021-May-10 Mon
| ###
| ###
| ###
| ###
| 1,954,377
| 0
| 63.4
| 63.4
| 0.0 |
2021-May-07 Fri
| 14.52
| ###
| 14.47
| 15.51
| 3,047,352
| ###
| ###
| ###
| 1.1 |
2021-May-06 Thu
| ###
| 15.25
| ###
| 14.46
| 4,689,373
| ###
| 13.3
| 13.3
| 1.0 |
2021-May-05 Wed
| ###
| ###
| 15.255
| 15.27
| 4,030,449
| 30,742,249
| 13.3
| 13.3
| ### |
2021-May-04 Tue
| ###
| ###
| ###
| ###
| 3,624,670
| 0
| ###
| ###
| 0.0 |
2021-May-03 Mon
| ###
| ###
| 16.52
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| ###
| 16.75
| 1,066,447
| 0
| 29.3
| 29.3
| ### |
2021-Apr-29 Thu
| ###
| ###
| 16.86
| ###
| 1,076,887
| 9,078,157
| 64.1
| 64.1
| 0.0 |
2021-Apr-28 Wed
| 17.25
| ###
| 16.8
| ###
| 1,659,242
| ###
| 38.3
| 38.3
| 0.0 |
2021-Apr-27 Tue
| 17.5
| 17.53
| ###
| 17.27
| 1,397,073
| 12,245,344
| ###
| ###
| ### |
2021-Apr-26 Mon
| ###
| ###
| 17.46
| 17.51
| 1,033,950
| 9,026,383
| ###
| ###
| ### |
2021-Apr-23 Fri
| ###
| ###
| 17.87
| ###
| 923,554
| 8,251,954
| 39.5
| 39.5
| 0.0 |
2021-Apr-22 Thu
| ###
| ###
| 17.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| 17.52
| ###
| ###
| 17.49
| 1,548,844
| 0
| 41.4
| 41.4
| ### |
2021-Apr-20 Tue
| ###
| ###
| 17.48
| 17.83
|
|
| ###
| ###
| ### |
2021-Apr-19 Mon
| 17.88
| ###
| 17.73
| 17.73
| 1,597,572
| 14,162,475
| ###
| ###
| ### |
2021-Apr-16 Fri
| 17.8
| ###
| ###
| 17.81
| 942,149
| 0
| ###
| ###
| 1.3 |
2021-Apr-15 Thu
| 17.7
| ###
| ###
| 17.77
|
|
| ###
| ###
| ### |
2021-Apr-14 Wed
| ###
| ###
| 17.72
| 17.76
|
|
| 22.5
| 22.5
| 1.3 |
2021-Apr-13 Tue
| ###
| 18.22
| 17.74
| ###
| 1,252,142
| ###
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| 18.44
| ###
| ###
| 18.2
| 1,300,370
| 0
| ###
| ###
| ### |
2021-Apr-09 Fri
| ###
| 18.7
| ###
| 18.42
|
|
| 24.1
| 24.1
| 1.3 |
2021-Apr-08 Thu
| ###
| ###
| ###
| ###
| 1,014,648
| 0
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| 18.89
| 19.28
| 18.75
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 18.25
| ###
| ###
| ###
| 2,510,142
| 0
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| 18.2
| 18.28
| 17.81
| 17.89
| 1,245,828
| ###
| 18.3
| 18.3
| 1.3 |
2021-Mar-31 Wed
| 17.71
| ###
| 17.71
| ###
| 1,602,882
| 14,193,520
| 80.0
| 80.0
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 18.48
| 18.5
| ###
| ###
| 2,302,825
| ###
| 24.1
| 24.1
| 0.0 |
2021-Mar-26 Fri
| 18.74
| ###
| ###
| 18.51
|
|
| 23.2
| 23.2
| 1.3 |
2021-Mar-25 Thu
| ###
| ###
| ###
| 18.5
| 1,222,848
| 0
| 76.3
| 76.3
| ### |
2021-Mar-24 Wed
| 18.7
| 18.71
| 18.2
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2021-Mar-23 Tue
| 19.8
| 19.89
| 18.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-22 Mon
| 19.49
| ###
| 19.47
| 19.73
|
|
| ###
| ###
| ### |
2021-Mar-19 Fri
| 19.24
| 19.57
| ###
| ###
| 2,449,581
| 23,969,150
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| ###
| 19.57
| ###
| 19.29
|
|
| 78.6
| 78.6
| 1.4 |
2021-Mar-17 Wed
| 18.88
| ###
| 18.7
| 18.88
|
|
| ###
| ###
| 1.3 |
2021-Mar-16 Tue
| 18.84
| ###
| 18.71
| ###
| 2,772,082
| 25,932,827
| 67.0
| 67.0
| 0.0 |
2021-Mar-15 Mon
| 18.49
| ###
| ###
| 18.48
| 2,548,124
| 0
| ###
| ###
| ### |
2021-Mar-12 Fri
| ###
| ###
| 18.28
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2021-Mar-11 Thu
| 18.26
| ###
| 18.25
| 19.44
|
|
| 95.5
| 95.5
| 1.4 |
2021-Mar-10 Wed
| 17.78
| ###
| ###
| 17.8
| 2,571,150
| 0
| ###
| ###
| ### |
2021-Mar-09 Tue
| ###
| 17.79
| ###
| 17.79
|
|
| ###
| ###
| ### |
2021-Mar-08 Mon
| 17.43
| 17.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| 16.51
| ###
| ###
| ###
| 2,080,549
| 0
| 92.3
| 92.3
| 0.0 |
2021-Mar-04 Thu
| 16.53
| 16.75
| 16.27
| 16.75
|
|
| ###
| ###
| ### |
2021-Mar-03 Wed
| ###
| 16.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| 17.5
| 17.56
| 16.57
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2021-Mar-01 Mon
| 16.89
| 17.56
| 16.85
| ###
| 3,014,758
| ###
| 73.1
| 73.1
| 0.0 |
2021-Feb-26 Fri
| 17.2
| ###
| 16.245
| ###
| 4,807,281
| ###
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| ###
| ###
| ###
| 17.79
|
|
| ###
| ###
| ### |
2021-Feb-24 Wed
| 16.88
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2021-Feb-23 Tue
| ###
| 16.57
| ###
| 16.56
| 4,511,080
| ###
| 90.5
| 90.5
| 1.2 |
2021-Feb-22 Mon
| 14.75
| ###
| 14.73
| 15.59
|
|
| ###
| ###
| ### |
2021-Feb-19 Fri
| 14.79
| 14.86
| 14.46
| 14.55
|
|
| ###
| ###
| ### |
2021-Feb-18 Thu
| ###
| ###
| 14.72
| 14.81
| 1,755,324
| 12,919,184
| 32.4
| 32.4
| 1.1 |
2021-Feb-17 Wed
| 14.74
| ###
| 14.22
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-16 Tue
| 14.23
| ###
| ###
| ###
| 2,157,572
| 0
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| 14.5
| 14.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| 14.8
| 14.8
| 14.48
| 14.53
|
|
| 31.6
| 31.6
| 1.0 |
2021-Feb-10 Wed
| ###
| ###
| 14.83
| 14.88
|
|
| 32.6
| 32.6
| 1.1 |
2021-Feb-09 Tue
| 15.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| ###
| ###
| 14.88
| 15.23
| 1,553,985
| 11,561,648
| ###
| ###
| 1.1 |
2021-Feb-05 Fri
| ###
| 15.24
| 14.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| ###
| ###
| 14.645
| 14.71
|
|
| 24.8
| 24.8
| ### |
2021-Feb-03 Wed
| 14.74
| 15.27
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2021-Feb-02 Tue
| 13.86
| 14.54
| 13.77
| 14.48
| 2,665,321
| ###
| ###
| ###
| 1.0 |
2021-Feb-01 Mon
| ###
| ###
| 13.59
| 13.71
| 3,306,526
| 22,467,844
| 26.6
| 26.6
| ### |
2021-Jan-29 Fri
| 14.81
| ###
| ###
| ###
| 4,032,658
| 0
| 23.6
| 23.6
| 0.0 |
2021-Jan-28 Thu
| ###
| 14.77
| ###
| 14.4
|
|
| 39.7
| 39.7
| 1.0 |
2021-Jan-27 Wed
| ###
| 15.2
| 14.85
| 14.89
|
|
| 39.4
| 39.4
| ### |
2021-Jan-25 Mon
| 15.5
| 15.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| 15.8
| 15.82
| 15.44
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2021-Jan-21 Thu
| 15.47
| 15.8
| 15.42
| 15.79
| 1,969,452
| 30,743,145
| 79.3
| 79.3
| 1.1 |
2021-Jan-20 Wed
| 15.26
| ###
| ###
| ###
| 1,363,686
| 0
| 66.4
| 66.4
| 0.0 |
2021-Jan-19 Tue
| ###
| 15.275
| 14.88
| 15.26
| 1,620,889
| 24,438,953
| 74.3
| 74.3
| ### |
2021-Jan-18 Mon
| 15.25
| 15.29
| ###
| ###
| 1,310,425
| ###
| 43.3
| 43.3
| 0.0 |
2021-Jan-15 Fri
| ###
| 15.55
| 15.25
| 15.28
| 1,033,776
| 15,920,150
| ###
| ###
| ### |
2021-Jan-14 Thu
| 15.24
| 15.4
| ###
| ###
| 1,066,027
| ###
| 71.0
| 71.0
| 0.0 |
2021-Jan-13 Wed
| ###
| 15.24
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2021-Jan-12 Tue
| 15.24
| 15.42
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2021-Jan-11 Mon
| ###
| 15.78
| 15.2
| 15.21
|
|
| 28.8
| 28.8
| ### |
2021-Jan-08 Fri
| 15.85
| ###
| 15.54
| ###
| 1,719,781
| ###
| 28.7
| 28.7
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| ###
| 15.74
| 1,843,543
| 0
| 31.3
| 31.3
| 1.1 |
2021-Jan-06 Wed
| 15.78
| ###
| 15.49
| ###
| 1,692,671
| ###
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| ###
| 15.78
| 15.43
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| 15.77
| ###
| 15.43
| ###
| 2,691,959
| ###
| 69.5
| 69.5
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| 15.81
| 15.85
| 2,182,270
| 17,250,844
| ###
| ###
| 1.1 |
2020-Dec-30 Wed
| 16.71
| 16.84
| 16.46
| 16.5
| 2,360,285
| 39,298,745
| 25.8
| 25.8
| 1.2 |
2020-Dec-29 Tue
| 16.4
| 16.83
| ###
| 16.77
| 2,159,689
| 18,173,782
| 79.8
| 79.8
| 1.2 |
2020-Dec-24 Thu
| ###
| 16.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| ###
| 15.78
| ###
| 15.59
| 2,540,371
| 20,043,527
| 89.3
| 89.3
| ### |
2020-Dec-22 Tue
| 15.26
| 15.46
| ###
| ###
| 3,679,240
| 28,440,525
| 29.5
| 29.5
| 0.0 |
2020-Dec-21 Mon
| 15.43
| 15.74
| 14.74
| 15.58
| 4,983,445
| ###
| ###
| ###
| 1.1 |
2020-Dec-18 Fri
| ###
| ###
| 15.5
| 15.86
| 7,012,545
| 54,347,223
| ###
| ###
| 1.1 |
2020-Dec-17 Thu
| ###
| ###
| 16.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| ###
| 16.81
|
|
| 92.3
| 92.3
| ### |
2020-Dec-15 Tue
| 16.45
| 16.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| 16.82
| ###
| 15.81
| 16.43
|
|
| ###
| ###
| ### |
2020-Dec-11 Fri
| ###
| ###
| 16.71
| 16.78
|
|
| 31.9
| 31.9
| 1.2 |
2020-Dec-10 Thu
| 17.51
| 17.53
| 16.71
| 16.87
|
|
| 15.7
| 15.7
| ### |
2020-Dec-09 Wed
| 17.82
| ###
| 17.55
| ###
| 1,750,627
| 15,361,751
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| ###
| 17.76
| 2,470,252
| 0
| ###
| ###
| 1.3 |
2020-Dec-07 Mon
| 17.73
| 18.29
| 17.71
| ###
| 4,017,685
| ###
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| ###
| 17.79
| 17.47
| 17.54
|
|
| ###
| ###
| 1.3 |
2020-Dec-03 Thu
| ###
| 17.79
| ###
| 17.47
|
|
| ###
| ###
| 1.2 |
2020-Dec-02 Wed
| 17.24
| ###
| ###
| 17.26
|
|
| ###
| ###
| 1.2 |
2020-Dec-01 Tue
| ###
| ###
| 16.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| 17.56
| 17.75
| ###
| ###
| 3,184,722
| ###
| 25.6
| 25.6
| 0.0 |
2020-Nov-27 Fri
| 17.89
| ###
| ###
| 17.4
| 3,943,875
| 0
| 16.0
| 16.0
| 1.2 |
2020-Nov-26 Thu
| ###
| ###
| 17.71
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| 8,892,786
| 0
| 95.1
| 95.1
| 0.0 |
2020-Nov-24 Tue
| 16.25
| ###
| ###
| 16.59
|
|
| 84.1
| 84.1
| 1.2 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
| 2,539,989
| 0
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| 16.43
| 16.43
| 16.2
| 16.2
| 2,612,456
| ###
| ###
| ###
| 1.2 |
2020-Nov-18 Wed
| 16.45
| 16.55
| 16.23
| 16.45
|
|
| ###
| ###
| 1.2 |
2020-Nov-17 Tue
| 16.25
| 16.57
| 16.2
| ###
| 4,814,520
| ###
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| 15.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| 15.88
| ###
| 15.54
| ###
| 3,926,654
| ###
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| 15.54
| ###
| 5,120,248
| 39,784,326
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
| 12,354,084
| 0
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| 16.49
| 16.59
| ###
| 15.7
|
|
| ###
| ###
| ### |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| ###
| 14.24
| 13.56
| ###
| 5,616,221
| 78,065,471
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| 13.22
| 13.82
| ###
| 13.82
|
|
| 91.4
| 91.4
| 1.0 |
2020-Nov-04 Wed
| 12.5
| ###
| ###
| ###
| 4,420,624
| 0
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| 11.52
| 12.2
| 11.49
| ###
| 3,137,580
| ###
| 94.3
| 94.3
| 0.0 |
2020-Nov-02 Mon
| ###
| ###
| 11.23
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2020-Oct-30 Fri
| 11.71
| ###
| ###
| 11.26
| 5,306,642
| 0
| ###
| ###
| 0.8 |
2020-Oct-29 Thu
| ###
| 11.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| 12.43
| 12.43
| ###
| ###
| 4,300,525
| ###
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| 12.46
| 12.53
|
|
| 21.1
| 21.1
| ### |
2020-Oct-26 Mon
| 13.42
| ###
| 13.175
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| 13.88
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2020-Oct-22 Thu
| ###
| 13.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| 13.52
| ###
| 13.52
| 13.73
| 3,300,543
| 22,311,670
| 78.8
| 78.8
| ### |
2020-Oct-20 Tue
| 13.26
| 13.49
| ###
| 13.48
| 1,965,755
| ###
| 82.0
| 82.0
| 1.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| 13.26
|
|
| ###
| ###
| 0.9 |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2020-Oct-15 Thu
| ###
| 13.53
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2020-Oct-14 Wed
| 14.2
| 14.22
| 13.26
| 13.28
|
|
| ###
| ###
| 0.9 |
2020-Oct-13 Tue
| 14.28
| 14.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| ###
| 14.25
|
|
| 33.1
| 33.1
| 1.0 |
2020-Oct-09 Fri
| ###
| 14.44
| ###
| ###
| 1,774,583
| 12,812,489
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| 14.7
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2020-Oct-07 Wed
| 14.59
| ###
| 14.26
| 14.51
|
|
| ###
| ###
| ### |
2020-Oct-06 Tue
| 14.59
| ###
| 14.41
| ###
| 2,838,572
| ###
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| ###
| 14.56
| 14.22
| 14.43
| 2,386,479
| ###
| 64.4
| 64.4
| ### |
2020-Oct-02 Fri
| ###
| 14.48
| ###
| ###
| 4,182,923
| ###
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| 14.175
| 13.71
| ###
| 3,114,082
| 43,418,088
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| 13.76
| 13.77
| 3,801,986
| ###
| ###
| ###
| ### |
2020-Sep-29 Tue
| 14.28
| ###
| 13.85
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2020-Sep-28 Mon
| 13.45
| 14.23
| ###
| ###
| 5,598,980
| 39,836,742
| 89.7
| 89.7
| 0.0 |
2020-Sep-25 Fri
| 13.8
| ###
| ###
| 13.2
| 4,078,588
| 0
| ###
| ###
| 0.9 |
2020-Sep-24 Thu
| ###
| ###
| 13.22
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| 12.77
| 12.85
| 5,545,029
| ###
| 27.5
| 27.5
| 0.9 |
2020-Sep-21 Mon
| ###
| 13.48
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2020-Sep-18 Fri
| ###
| ###
| ###
| 13.22
| 3,603,625
| 0
| ###
| ###
| 0.9 |
2020-Sep-17 Thu
| ###
| 13.76
| ###
| ###
| 3,274,478
| ###
| 30.0
| 30.0
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| 13.48
| 13.48
| ###
| ###
| 2,459,676
| ###
| 15.3
| 15.3
| 0.0 |
2020-Sep-14 Mon
| ###
| 13.46
| ###
| 13.44
|
|
| ###
| ###
| ### |
2020-Sep-11 Fri
| ###
| 12.73
| 12.43
| 12.47
|
|
| 24.0
| 24.0
| ### |
2020-Sep-10 Thu
| 13.2
| 13.26
| 12.71
| 12.79
|
|
| ###
| ###
| ### |
2020-Sep-09 Wed
| ###
| 13.25
| 12.87
| ###
| 3,116,287
| ###
| 71.0
| 71.0
| 0.0 |
2020-Sep-08 Tue
| ###
| 13.5
| ###
| 13.5
| 3,185,974
| 21,505,324
| 86.5
| 86.5
| 1.0 |
2020-Sep-07 Mon
| ###
| ###
| 12.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| 12.4
| 12.83
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
| 3,211,751
| 0
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| 12.56
| ###
| ###
| 12.43
| 3,749,150
| 0
| ###
| ###
| 0.9 |
2020-Sep-01 Tue
| ###
| ###
| 12.4
| 12.47
| 4,013,956
| 24,886,527
| ###
| ###
| ### |
2020-Aug-31 Mon
| ###
| 13.46
| ###
| 13.23
|
|
| 67.5
| 67.5
| 0.9 |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
| 3,484,778
| 0
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| 12.7
| ###
| 12.25
| 12.58
|
|
| 32.3
| 32.3
| 0.9 |
2020-Aug-26 Wed
| 13.28
| 13.29
| 12.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| 12.84
| 13.44
| 12.84
| 13.29
|
|
| ###
| ###
| ### |
2020-Aug-24 Mon
| 12.51
| 12.75
| ###
| 12.51
|
|
| 62.4
| 62.4
| ### |
2020-Aug-21 Fri
| 11.7
| 12.58
| ###
| 12.51
|
|
| ###
| ###
| ### |
2020-Aug-20 Thu
| 11.79
| 11.82
| 11.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| 11.49
| ###
| 11.46
| 11.81
|
|
| ###
| ###
| ### |
2020-Aug-18 Tue
| ###
| ###
| 11.22
| 11.4
| 3,721,278
| ###
| 7.3
| 7.3
| 0.8 |
2020-Aug-17 Mon
| ###
| 12.2
| ###
| ###
| 2,550,751
| 15,559,581
| 28.3
| 28.3
| 0.0 |
2020-Aug-14 Fri
| ###
| 12.49
| 11.82
| 12.22
|
|
| 22.7
| 22.7
| 0.9 |
2020-Aug-13 Thu
| ###
| ###
| ###
| 12.28
| 4,251,459
| 0
| 75.2
| 75.2
| 0.9 |
2020-Aug-12 Wed
| 11.82
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2020-Aug-11 Tue
| ###
| 11.82
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2020-Aug-10 Mon
| 10.79
| ###
| 10.57
| ###
| 3,238,329
| ###
| 79.7
| 79.7
| 0.0 |
2020-Aug-07 Fri
| ###
| 10.71
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| 9.925
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| ###
| ###
| 9.76
| 9.85
| 3,522,929
| ###
| 21.9
| 21.9
| ### |
2020-Aug-04 Tue
| ###
| ###
| ###
| ###
| 2,397,724
| 0
| 35.3
| 35.3
| 0.0 |
2020-Aug-03 Mon
| 10.29
| ###
| 9.87
| 9.89
|
|
| ###
| ###
| ### |
2020-Jul-31 Fri
| 10.28
| 10.59
| ###
| 10.59
|
|
| ###
| ###
| ### |
2020-Jul-30 Thu
| 10.45
| 10.585
| 10.24
| 10.29
| 1,468,673
| 15,292,557
| ###
| ###
| ### |
2020-Jul-29 Wed
| ###
| ###
| ###
| 10.45
| 1,572,629
| 0
| 79.9
| 79.9
| ### |
2020-Jul-28 Tue
| ###
| 10.745
| ###
| 10.43
|
|
| ###
| ###
| 0.7 |
2020-Jul-27 Mon
| 10.76
| 10.83
| 10.51
| 10.78
|
|
| 62.4
| 62.4
| 0.8 |
2020-Jul-24 Fri
| ###
| ###
| 10.83
| 10.88
|
|
| ###
| ###
| 0.8 |
2020-Jul-23 Thu
| 10.76
| 11.23
| 10.74
| 11.21
| 2,498,850
| ###
| 87.9
| 87.9
| ### |
2020-Jul-22 Wed
| ###
| ###
| 10.74
| 10.82
| 2,497,177
| 13,409,840
| ###
| ###
| 0.8 |
2020-Jul-21 Tue
| ###
| ###
| 10.29
| ###
| 2,973,286
| 15,297,556
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| 10.4
| 10.41
| ###
| 10.28
| 2,245,423
| 11,687,426
| 31.2
| 31.2
| 0.7 |
2020-Jul-17 Fri
| 10.74
| 10.76
| 10.22
| 10.46
| 3,073,253
| 32,238,423
| 16.4
| 16.4
| 0.7 |
2020-Jul-16 Thu
| 10.8
| ###
| 10.47
| 10.76
| 3,709,157
| ###
| 44.6
| 44.6
| 0.8 |
2020-Jul-15 Wed
| 10.46
| ###
| ###
| 10.4
|
|
| 26.4
| 26.4
| 0.7 |
2020-Jul-14 Tue
| ###
| ###
| ###
| 10.27
|
|
| 52.0
| 52.0
| ### |
2020-Jul-13 Mon
| 10.74
| ###
| ###
| 10.41
|
|
| 23.5
| 23.5
| ### |
2020-Jul-10 Fri
| 10.78
| 10.82
| 10.52
| 10.54
|
|
| ###
| ###
| 0.8 |
2020-Jul-09 Thu
| ###
| 11.28
| 10.77
| 10.81
| 2,836,221
| ###
| ###
| ###
| 0.8 |
2020-Jul-08 Wed
| 10.85
| ###
| ###
| ###
| 3,080,653
| 0
| 85.3
| 85.3
| 0.0 |
2020-Jul-07 Tue
| ###
| 11.77
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| 11.2
| 11.44
| 2,616,756
| ###
| ###
| ###
| 0.8 |
2020-Jul-03 Fri
| 12.25
| ###
| 11.24
| 11.4
| 2,883,242
| 16,203,820
| 6.4
| 6.4
| 0.8 |
2020-Jul-02 Thu
| 11.7
| ###
| 11.49
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2020-Jul-01 Wed
| 11.25
| ###
| ###
| 11.47
|
|
| ###
| ###
| ### |
2020-Jun-30 Tue
| ###
| 11.29
| ###
| ###
| 4,884,721
| 27,574,250
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| 10.8
| 10.8
| 10.5
| 10.75
|
|
| 44.7
| 44.7
| 0.8 |
2020-Jun-26 Fri
| 11.46
| ###
| ###
| ###
| 5,520,345
| 0
| 26.9
| 26.9
| 0.0 |
2020-Jun-25 Thu
| 12.28
| 12.28
| ###
| 11.46
|
|
| ###
| ###
| 0.8 |
2020-Jun-24 Wed
| ###
| 13.42
| 12.88
| 12.88
| 2,568,959
| ###
| ###
| ###
| ### |
2020-Jun-23 Tue
| 13.2
| 13.42
| 12.73
| ###
| 3,769,682
| ###
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| ###
| 13.2
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2020-Jun-19 Fri
| ###
| 14.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| 13.55
| 13.55
| ###
| 13.2
| 4,928,189
| 33,388,480
| 20.9
| 20.9
| 0.9 |
2020-Jun-17 Wed
| 14.49
| 14.53
| 13.48
| 13.73
| 5,507,247
| ###
| ###
| ###
| ### |
2020-Jun-16 Tue
| ###
| 14.24
| ###
| ###
| 6,439,327
| ###
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| 14.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| ###
| ###
| 9,849,328
| 0
| 77.2
| 77.2
| 0.0 |
2020-Jun-11 Thu
| 16.5
| 16.51
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2020-Jun-10 Wed
| ###
| ###
| 16.75
| 16.85
|
|
| ###
| ###
| ### |
2020-Jun-09 Tue
| 16.5
| 17.89
| ###
| 17.52
|
|
| ###
| ###
| ### |
2020-Jun-05 Fri
| ###
| 15.73
| ###
| ###
| 5,053,827
| 39,748,349
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| ###
| 13.77
|
|
| ###
| ###
| ### |
2020-Jun-02 Tue
| 13.85
| ###
| 13.47
| 13.5
| 3,615,071
| ###
| ###
| ###
| 1.0 |
2020-Jun-01 Mon
| ###
| 14.2
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2020-May-29 Fri
| 13.5
| ###
| ###
| ###
| 15,616,225
| 0
| 19.3
| 19.3
| 0.0 |
2020-May-28 Thu
| ###
| 14.4
| 13.47
| 13.47
|
|
| ###
| ###
| 1.0 |
2020-May-27 Wed
| 14.53
| 14.55
| 13.5
| 13.74
|
|
| ###
| ###
| ### |
2020-May-26 Tue
| ###
| 14.8
| 13.52
| 14.25
| 9,261,074
| ###
| ###
| ###
| 1.0 |
2020-May-25 Mon
| 11.5
| ###
| 11.46
| ###
| 5,901,128
| ###
| 97.8
| 97.8
| 0.0 |
2020-May-22 Fri
| ###
| 11.8
| ###
| 11.29
| 4,034,056
| ###
| 77.8
| 77.8
| ### |
2020-May-21 Thu
| ###
| ###
| 10.72
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-20 Wed
| 10.5
| ###
| ###
| 10.75
| 2,947,550
| 0
| 73.6
| 73.6
| 0.8 |
2020-May-19 Tue
| 10.81
| ###
| 10.5
| 10.58
| 3,489,940
| 18,322,185
| ###
| ###
| 0.8 |
2020-May-18 Mon
| 10.23
| 10.47
| ###
| 10.29
| 2,233,872
| ###
| 67.6
| 67.6
| ### |
2020-May-15 Fri
| 10.46
| 10.58
| 9.85
| ###
| 2,806,341
| 28,666,773
| 10.2
| 10.2
| 0.0 |
2020-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-13 Wed
| 10.29
| 10.4
| ###
| ###
| 3,631,654
| ###
| ###
| ###
| 0.0 |
2020-May-12 Tue
| 11.5
| 11.55
| ###
| 10.55
| 4,722,282
| 27,271,178
| ###
| ###
| ### |
2020-May-11 Mon
| 10.8
| ###
| 10.8
| 11.22
| 5,314,781
| ###
| ###
| ###
| ### |
2020-May-08 Fri
| 10.25
| 10.83
| ###
| 10.76
| 4,147,856
| 22,460,640
| ###
| ###
| 0.8 |
2020-May-07 Thu
| ###
| ###
| ###
| ###
| 3,104,647
| 0
| ###
| ###
| 0.0 |
2020-May-06 Wed
| 10.25
| 10.25
| 9.56
| ###
| 2,867,924
| 28,406,787
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 9.76
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2020-May-04 Mon
| 9.84
| ###
| 9.23
| 9.42
| 3,538,973
| ###
| ###
| ###
| 0.7 |
2020-May-01 Fri
| 10.86
| 10.86
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2020-Apr-30 Thu
| 10.57
| 11.4
| 10.54
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| 9.73
| 10.4
| 9.52
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2020-Apr-28 Tue
| 9.58
| ###
| ###
| 9.74
| 3,448,821
| 0
| 81.4
| 81.4
| 0.7 |
2020-Apr-27 Mon
| 9.24
| 9.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-24 Fri
| 8.75
| ###
| ###
| ###
| 3,344,976
| 0
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| 9.57
| 9.57
| 8.56
| 8.75
|
|
| ###
| ###
| 0.6 |
2020-Apr-22 Wed
| ###
| ###
| ###
| 9.2
| 4,507,620
| 0
| ###
| ###
| 0.7 |
2020-Apr-21 Tue
| ###
| 10.74
| ###
| 9.79
| 7,141,454
| ###
| 38.5
| 38.5
| ### |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2020-Apr-17 Fri
| ###
| 11.72
| 10.52
| 10.52
| 10,632,273
| 118,230,875
| 8.5
| 8.5
| ### |
2020-Apr-16 Thu
| ###
| 12.4
| 10.79
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| 12.2
| 12.51
| 4,493,129
| 27,408,086
| ###
| ###
| ### |
2020-Apr-14 Tue
| ###
| ###
| 11.88
| ###
| 4,810,357
| 28,573,520
| 92.6
| 92.6
| 0.0 |
2020-Apr-09 Thu
| ###
| 11.56
| ###
| 11.56
| 4,078,044
| ###
| 82.3
| 82.3
| 0.8 |
2020-Apr-08 Wed
| 10.2
| 11.025
| 9.87
| ###
| 4,992,728
| 52,161,525
| 85.3
| 85.3
| 0.0 |
2020-Apr-07 Tue
| 10.85
| ###
| 9.51
| ###
| 9,564,946
| ###
| 7.4
| 7.4
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| 14.47
| ###
| ###
| 2,330,825
| ###
| 1.2
| 1.2
| 0.0 |
2020-Mar-18 Wed
| ###
| 15.71
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2020-Mar-17 Tue
| ###
| 16.56
| ###
| 15.54
|
|
| 14.3
| 14.3
| ### |
2020-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| 18.51
| 19.21
| 15.885
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| ###
| 23.41
| ###
| ###
| 2,569,428
| 30,075,154
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| 25.47
| 25.86
| 23.8
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2020-Mar-09 Mon
| 25.74
| ###
| 23.79
| 24.75
|
|
| ###
| ###
| 1.8 |
2020-Mar-06 Fri
| 27.79
| 27.82
| 26.22
| 26.5
| 1,679,641
| ###
| 17.2
| 17.2
| 1.9 |
2020-Mar-05 Thu
| 30.23
| ###
| 28.48
| 28.52
|
|
| 10.7
| 10.7
| 2.0 |
2020-Mar-04 Wed
| 31.22
| 31.72
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2020-Mar-03 Tue
| 31.59
| 32.77
| 31.51
| 31.84
|
|
| ###
| ###
| 2.3 |
2020-Mar-02 Mon
| 31.5
| ###
| 30.56
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| 33.55
| ###
| 1,526,245
| 25,602,759
| 76.9
| 76.9
| 0.0 |
2020-Feb-26 Wed
| 35.2
| 35.86
| 34.24
| ###
|
|
| 46.3
| 46.3
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| ###
| 36.21
| 681,321
| 0
| 27.4
| 27.4
| ### |
2020-Feb-24 Mon
| 38.84
| 38.85
| ###
| 37.53
| 556,186
| ###
| ###
| ###
| ### |
2020-Feb-21 Fri
| ###
| 39.74
| ###
| 39.48
| 309,751
| 6,154,752
| ###
| ###
| 2.8 |
2020-Feb-20 Thu
| 39.47
| ###
| 39.26
| 39.47
|
|
| 69.0
| 69.0
| ### |
2020-Feb-19 Wed
| 38.5
| ###
| ###
| ###
| 401,772
| 0
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| 38.4
| 38.53
| ###
| ###
| 486,324
| ###
| 38.4
| 38.4
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| 38.25
| 38.48
|
|
| 25.0
| 25.0
| 2.7 |
2020-Feb-14 Fri
| 38.53
| ###
| 38.325
| ###
| 295,151
| ###
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| 38.8
| ###
| ###
| 38.57
| 385,157
| 0
| ###
| ###
| 2.8 |
2020-Feb-12 Wed
| ###
| 38.54
| ###
| 38.26
|
|
| ###
| ###
| 2.7 |
2020-Feb-11 Tue
| 37.7
| 37.8
| ###
| 37.5
| 683,444
| ###
| 30.8
| 30.8
| 2.7 |
2020-Feb-10 Mon
| 38.77
| 39.27
| 37.8
| 37.8
|
|
| 18.0
| 18.0
| 2.7 |
2020-Feb-07 Fri
| 40.77
| 40.82
| ###
| 39.75
|
|
| ###
| ###
| ### |
2020-Feb-06 Thu
| 40.54
| ###
| ###
| 40.72
| 337,187
| 0
| 71.0
| 71.0
| 2.9 |
2020-Feb-05 Wed
| ###
| 40.46
| ###
| 40.46
| 632,778
| ###
| 75.3
| 75.3
| 2.9 |
2020-Feb-04 Tue
| 38.7
| ###
| 38.7
| 39.8
| 509,940
| ###
| 87.1
| 87.1
| 2.8 |
2020-Feb-03 Mon
| ###
| 38.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
| 899,555
| 0
| 74.4
| 74.4
| 0.0 |
2020-Jan-30 Thu
| ###
| 40.29
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2020-Jan-29 Wed
| ###
| 40.71
| ###
| ###
| 360,285
| ###
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| 40.53
| ###
| 39.76
| 618,088
| 12,525,553
| 40.7
| 40.7
| 2.8 |
2020-Jan-24 Fri
| 42.28
| 42.56
| 41.4
| 41.47
| 996,448
| 41,830,887
| 17.0
| 17.0
| 3.0 |
2020-Jan-23 Thu
| ###
| ###
| ###
| 42.2
| 444,374
| 0
| ###
| ###
| 3.0 |
2020-Jan-22 Wed
| ###
| 41.56
| ###
| 41
|
|
| ###
| ###
| 2.9 |
2020-Jan-21 Tue
| 42.2
| ###
| 41.7
| 41.78
|
|
| ###
| ###
| 3.0 |
2020-Jan-20 Mon
| 43.85
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2020-Jan-17 Fri
| 44.5
| 44.5
| 43.76
| 43.85
| 242,627
| 10,707,129
| 19.8
| 19.8
| 3.1 |
2020-Jan-16 Thu
| 45
| 45.23
| ###
| 44.28
|
|
| 19.2
| 19.2
| 3.2 |
2020-Jan-15 Wed
| ###
| ###
| 44.28
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2020-Jan-14 Tue
| 44.58
| ###
| 44.42
| 44.44
| 178,355
| ###
| ###
| ###
| 3.2 |
2020-Jan-13 Mon
| ###
| 44.55
| ###
| 44.52
|
|
| 77.0
| 77.0
| ### |
2020-Jan-10 Fri
| ###
| 44.75
| 44
| 44.28
|
|
| ###
| ###
| 3.2 |
2020-Jan-09 Thu
| ###
| 44.8
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2020-Jan-08 Wed
| ###
| 44.86
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2020-Jan-07 Tue
| 44.23
| ###
| 44.23
| 44.76
|
|
| ###
| ###
| 3.2 |
2020-Jan-06 Mon
| 44
| 44.5
| ###
| ###
| 128,682
| 2,863,174
| 77.7
| 77.7
| 0.0 |
2020-Jan-03 Fri
| ###
| 45
| ###
| ###
| 151,051
| 3,398,647
| 73.0
| 73.0
| 0.0 |
2020-Jan-02 Thu
| 43.51
| ###
| 43.51
| ###
| 102,271
| ###
| 78.4
| 78.4
| 0.0 |
2019-Dec-24 Tue
| 44.26
| 44.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| 44.26
|
|
| 33.1
| 33.1
| ### |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| 44.85
|
|
| ###
| ###
| ### |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
| 210,726
| 0
| 84.1
| 84.1
| 0.0 |
2019-Dec-12 Thu
| 43.28
| ###
| ###
| 42.74
|
|
| ###
| ###
| 3.1 |
2019-Dec-11 Wed
| ###
| 43.45
| ###
| ###
| 1,152,144
| 25,030,328
| 87.8
| 87.8
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
| 128,871
| 0
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| 42.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| ###
| 43.44
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2019-Dec-05 Thu
| 42.25
| ###
| 42.25
| 42.75
| 161,752
| ###
| ###
| ###
| ### |
2019-Dec-04 Wed
| 42.24
| 42.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| 42.58
| 42.77
|
|
| 45.2
| 45.2
| 3.1 |
2019-Dec-02 Mon
| 44
| 44.28
| 43.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| 43.81
| ###
| 320,789
| 7,026,883
| 36.5
| 36.5
| 0.0 |
2019-Nov-28 Thu
| 43.71
| ###
| 43.46
| 44
|
|
| 76.0
| 76.0
| 3.1 |
2019-Nov-27 Wed
| 42.77
| 43.82
| 42.48
| 43.82
|
|
| ###
| ###
| ### |
2019-Nov-26 Tue
| 42.79
| ###
| ###
| ###
| 338,381
| 0
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| 42.5
| 42.8
| 42.26
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| 42.54
| 42.8
| ###
| 42.44
| 352,680
| 7,547,351
| ###
| ###
| ### |
2019-Nov-21 Thu
| ###
| ###
| ###
| 42.45
| 519,056
| 0
| ###
| ###
| 3.0 |
2019-Nov-20 Wed
| 42.75
| ###
| 42.655
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| 42.79
| ###
| ###
| 42.74
| 272,650
| 0
| ###
| ###
| 3.1 |
2019-Nov-18 Mon
| 42.54
| ###
| 41.75
| ###
| 357,752
| 7,468,073
| 77.6
| 77.6
| 0.0 |
2019-Nov-15 Fri
| ###
| 42.24
| ###
| 42.24
|
|
| ###
| ###
| 3.0 |
2019-Nov-14 Thu
| ###
| 41.4
| 40.41
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| 40.2
| ###
| ###
| 40.71
| 478,225
| 0
| ###
| ###
| 2.9 |
2019-Nov-12 Tue
| 40.2
| 40.55
| ###
| 39.82
|
|
| ###
| ###
| 2.8 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2019-Nov-08 Fri
| 39.8
| 39.87
| ###
| 39.71
| 682,684
| ###
| ###
| ###
| ### |
2019-Nov-07 Thu
| 40
| ###
| 39.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| 42.25
| ###
| 394,379
| 8,331,256
| 27.0
| 27.0
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| 42.49
| ###
| 430,120
| ###
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| 42.28
| ###
| 41.84
| 42
|
|
| 29.8
| 29.8
| 3.0 |
2019-Nov-01 Fri
| ###
| ###
| 42
| 42
|
|
| 25.5
| 25.5
| 3.0 |
2019-Oct-31 Thu
| ###
| 43.22
| ###
| 42.59
| 277,543
| ###
| 26.1
| 26.1
| 3.0 |
2019-Oct-30 Wed
| 42.51
| ###
| ###
| 42.72
| 307,486
| 0
| ###
| ###
| ### |
2019-Oct-29 Tue
| ###
| 43.45
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2019-Oct-28 Mon
| ###
| 43.375
| ###
| ###
| 205,348
| 4,453,484
| 72.4
| 72.4
| 0.0 |
2019-Oct-25 Fri
| 43.53
| 43.73
| ###
| 43.25
| 348,346
| 7,616,585
| 27.5
| 27.5
| ### |
2019-Oct-24 Thu
| ###
| ###
| ###
| 43.47
| 446,677
| 0
| 23.9
| 23.9
| ### |
2019-Oct-23 Wed
| 43.24
| ###
| ###
| ###
| 353,348
| 0
| 85.5
| 85.5
| 0.0 |
2019-Oct-22 Tue
| 43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| ###
| 43.59
| 42.72
| 43.59
| 203,057
| 8,762,924
| 83.8
| 83.8
| ### |
2019-Oct-18 Fri
| 42.85
| ###
| 42.5
| ###
| 246,525
| 5,238,656
| 75.3
| 75.3
| 0.0 |
2019-Oct-17 Thu
| ###
| 43.2
| 42.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| 42.8
| ###
| 42.4
| ###
| 424,823
| 9,006,247
| 64.9
| 64.9
| 0.0 |
2019-Oct-15 Tue
| 41.46
| 42.82
| 41.46
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2019-Oct-14 Mon
| 41.8
| ###
| ###
| 41.53
| 377,346
| 0
| 30.1
| 30.1
| ### |
2019-Oct-11 Fri
| 41.81
| 42.27
| 41.44
| ###
| 589,623
| 24,678,670
| 29.7
| 29.7
| 0.0 |
2019-Oct-10 Thu
| 40.7
| ###
| 40.52
| 41.73
| 1,242,374
| ###
| 90.6
| 90.6
| ### |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| 46.85
| 47.25
| 46.55
| 47.2
| 257,952
| 12,097,948
| ###
| ###
| ### |
2019-Oct-07 Mon
| 46.78
| ###
| ###
| 46.89
| 142,524
| 0
| 69.4
| 69.4
| ### |
2019-Oct-04 Fri
| ###
| 46.7
| ###
| 46.48
|
|
| ###
| ###
| ### |
2019-Oct-03 Thu
| 46.82
| 46.82
| 46.21
| 46.45
|
|
| ###
| ###
| 3.3 |
2019-Oct-02 Wed
| ###
| 47.58
| ###
| ###
| 256,875
| 6,111,056
| 82.5
| 82.5
| 0.0 |
2019-Oct-01 Tue
| 47.43
| ###
| 47.2
| 47.51
| 282,372
| 6,663,979
| ###
| ###
| ### |
2019-Sep-30 Mon
| ###
| 48.21
| 47.57
| ###
| 192,758
| 9,231,180
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| 47.2
| 47.86
| ###
| 47.81
| 280,527
| ###
| 81.6
| 81.6
| ### |
2019-Sep-26 Thu
| ###
| ###
| 46.83
| ###
| 198,887
| ###
| 29.7
| 29.7
| 0.0 |
2019-Sep-25 Wed
| 47.72
| ###
| ###
| ###
| 296,678
| 0
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| ###
| 48.57
| 47.56
| 48.23
|
|
| ###
| ###
| 3.4 |
2019-Sep-23 Mon
| 47.48
| ###
| ###
| 47.82
|
|
| 75.4
| 75.4
| 3.4 |
2019-Sep-20 Fri
| 46.87
| ###
| 46.82
| 47.45
| 408,589
| ###
| 79.6
| 79.6
| ### |
2019-Sep-19 Thu
| ###
| 47.57
| 46.7
| 46.77
| 501,221
| 23,625,051
| 23.5
| 23.5
| ### |
2019-Sep-18 Wed
| 47.2
| 47.54
| 46.47
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2019-Sep-17 Tue
| ###
| 47.51
| 46.74
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2019-Sep-16 Mon
| ###
| 47.71
| ###
| ###
| 260,071
| ###
| 71.5
| 71.5
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| 47.28
| 47.81
|
|
| ###
| ###
| ### |
2019-Sep-12 Thu
| ###
| 48.56
| 47.8
| 48.5
|
|
| ###
| ###
| 3.5 |
2019-Sep-11 Wed
| 48.53
| ###
| 48
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2019-Sep-10 Tue
| 47.85
| 48.72
| ###
| 48.23
| 405,322
| 9,873,643
| ###
| ###
| 3.4 |
2019-Sep-09 Mon
| ###
| 48.42
| ###
| 48.41
| 567,375
| 13,736,148
| 84.6
| 84.6
| 3.5 |
2019-Sep-06 Fri
| 48.42
| ###
| 47.73
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| ###
| 48.76
| 47.78
| 48.48
| 618,653
| 29,862,380
| 64.8
| 64.8
| 3.5 |
2019-Sep-04 Wed
| 47.25
| ###
| ###
| ###
| 501,287
| 0
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 46.89
| 48.24
| 46.88
| 48.22
| 470,973
| 22,399,475
| 87.7
| 87.7
| 3.4 |
2019-Sep-02 Mon
| 47.23
| ###
| 46.83
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2019-Aug-30 Fri
| ###
| ###
| ###
| 46.51
|
|
| 30.6
| 30.6
| 3.3 |
2019-Aug-29 Thu
| 46.59
| ###
| ###
| 46.56
|
|
| ###
| ###
| 3.3 |
2019-Aug-28 Wed
| 47.75
| 48.54
| 46.685
| 46.84
| 1,168,654
| ###
| ###
| ###
| 3.3 |
2019-Aug-27 Tue
| ###
| ###
| ###
| 47.88
| 567,971
| 0
| ###
| ###
| 3.4 |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
| 804,552
| 0
| 91.7
| 91.7
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
| 620,087
| 0
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| ###
| 48.585
| 45.2
| ###
| 822,941
| ###
| 91.1
| 91.1
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| 43.5
| 43.84
| 526,748
| ###
| ###
| ###
| ### |
2019-Aug-20 Tue
| ###
| ###
| 43.85
| 44.79
| 362,050
| 7,937,946
| ###
| ###
| ### |
2019-Aug-19 Mon
| ###
| ###
| 43.49
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| 42.71
| 43.75
| 42.7
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2019-Aug-15 Thu
| 44.73
| 44.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 45.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| ###
| 44.78
| 253,483
| 0
| 35.9
| 35.9
| 3.2 |
2019-Aug-12 Mon
| 44.86
| ###
| 44.59
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2019-Aug-09 Fri
| 45
| ###
| 44.57
| 44.84
|
|
| ###
| ###
| 3.2 |
2019-Aug-08 Thu
| ###
| ###
| 43.7
| 44.54
|
|
| 70.5
| 70.5
| ### |
2019-Aug-07 Wed
| ###
| 44.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| ###
| 44.43
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| 45
| 45.29
| 237,543
| ###
| 51.5
| 51.5
| ### |
2019-Aug-02 Fri
| 45.74
| 46.28
| ###
| ###
| 322,447
| 7,461,423
| 37.9
| 37.9
| 0.0 |
2019-Aug-01 Thu
| ###
| 46.87
| 45.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
| 665,748
| 0
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| 47.51
| 46.57
| 46.8
|
|
| 27.9
| 27.9
| 3.3 |
2019-Jul-29 Mon
| 46
| 47.53
| ###
| 46.76
|
|
| ###
| ###
| ### |
2019-Jul-26 Fri
| ###
| 46.255
| ###
| ###
| 458,945
| 10,614,250
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| 45.82
| ###
| 45.7
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| 45
| ###
| 44.25
| ###
| 517,552
| ###
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| 44
| 45.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| 42.87
| ###
| 210,683
| ###
| ###
| ###
| 0.0 |
|