End of day Prices (full format), 600 Days for (FPH) FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.41 |
2021-Dec-03 Fri
| 31.42
| ###
| 30.8
| 30.81
|
|
| 28.8
| 28.8
| ### |
2021-Dec-02 Thu
| ###
| 31.52
| ###
| ###
| 281,148
| ###
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| 31.4
| 31.74
| ###
| 31.5
| 340,759
| 5,407,845
| ###
| ###
| 2.3 |
2021-Nov-30 Tue
| 31.58
| ###
| 31.475
| 31.79
| 555,473
| 8,741,756
| 65.8
| 65.8
| ### |
2021-Nov-29 Mon
| 31.25
| ###
| ###
| 31.58
|
|
| 63.2
| 63.2
| 2.3 |
2021-Nov-26 Fri
| 31.46
| ###
| 30.77
| ###
| 499,824
| ###
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| 31.47
| ###
| 31.47
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2021-Nov-24 Wed
| 30.55
| ###
| 30.42
| 30.88
| 442,143
| ###
| 80.6
| 80.6
| 2.2 |
2021-Nov-23 Tue
| ###
| 30.55
| ###
| 30.55
| 291,476
| ###
| ###
| ###
| 2.2 |
2021-Nov-22 Mon
| 30.22
| 30.46
| ###
| ###
| 332,142
| 5,058,522
| 46.4
| 46.4
| 0.0 |
2021-Nov-19 Fri
| 30.49
| 30.73
| 30.48
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| ###
| 30.46
|
|
| 70.3
| 70.3
| 2.2 |
2021-Nov-17 Wed
| 30.45
| 30.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| 30.24
| 30.86
| 30.24
| 30.27
|
|
| ###
| ###
| 2.2 |
2021-Nov-15 Mon
| ###
| 30.8
| ###
| 30.8
|
|
| 83.6
| 83.6
| 2.2 |
2021-Nov-12 Fri
| ###
| 30.4
| 29.21
| 29.74
| 482,823
| ###
| ###
| ###
| 2.1 |
2021-Nov-11 Thu
| 30.81
| ###
| ###
| 30.72
| 253,547
| 0
| 40.1
| 40.1
| 2.2 |
2021-Nov-10 Wed
| 30.89
| 31.28
| 30.7
| 30.88
|
|
| ###
| ###
| 2.2 |
2021-Nov-09 Tue
| 30.4
| 31.26
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| ###
| 30.46
|
|
| ###
| ###
| 2.2 |
2021-Nov-05 Fri
| 30.54
| 31.4
| 30.53
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2021-Nov-04 Thu
| 30.81
| 30.85
| 30.27
| 30.43
| 493,946
| 15,094,989
| ###
| ###
| ### |
2021-Nov-03 Wed
| 30.4
| 30.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| ###
| 30.22
| 29.82
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2021-Nov-01 Mon
| 29.84
| ###
| 29.58
| 29.73
| 254,652
| ###
| 43.6
| 43.6
| ### |
2021-Oct-29 Fri
| ###
| ###
| ###
| 29.42
|
|
| ###
| ###
| ### |
2021-Oct-28 Thu
| 29.73
| 29.74
| ###
| ###
| 335,575
| ###
| 44.6
| 44.6
| 0.0 |
2021-Oct-27 Wed
| ###
| 29.59
| ###
| 29.59
| 385,282
| 5,700,247
| ###
| ###
| ### |
2021-Oct-26 Tue
| 29.5
| ###
| ###
| ###
| 274,129
| 0
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| 29.24
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2021-Oct-22 Fri
| ###
| 29.84
| ###
| 29.51
| 285,770
| 4,263,688
| ###
| ###
| 2.1 |
2021-Oct-21 Thu
| 29.53
| 29.58
| 28.8
| ###
| 292,541
| 8,539,271
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| 29.44
| ###
| ###
| ###
| 416,159
| 0
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| 28.75
| ###
| 28.75
| 29.22
|
|
| ###
| ###
| 2.1 |
2021-Oct-18 Mon
| ###
| ###
| 28.28
| 28.46
| 330,555
| 4,674,047
| ###
| ###
| 2.0 |
2021-Oct-15 Fri
| 28.7
| 28.83
| 28.43
| 28.46
| 335,852
| 9,615,442
| 26.8
| 26.8
| 2.0 |
2021-Oct-14 Thu
| 28.48
| 28.73
| 28.27
| 28.59
| 419,387
| 11,952,529
| ###
| ###
| 2.0 |
2021-Oct-13 Wed
| ###
| ###
| ###
| ###
| 312,872
| 0
| 61.2
| 61.2
| 0.0 |
2021-Oct-12 Tue
| ###
| 28.57
| ###
| ###
| 415,626
| ###
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| 28.59
| 28.72
| ###
| ###
| 469,686
| ###
| 26.7
| 26.7
| 0.0 |
2021-Oct-08 Fri
| ###
| ###
| 28.53
| ###
| 366,679
| 5,230,675
| 24.4
| 24.4
| 0.0 |
2021-Oct-07 Thu
| 28.86
| ###
| ###
| 28.83
|
|
| ###
| ###
| ### |
2021-Oct-06 Wed
| ###
| ###
| ###
| 28.71
|
|
| 30.0
| 30.0
| ### |
2021-Oct-05 Tue
| 29.71
| ###
| 28.86
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2021-Oct-04 Mon
| 30.5
| 30.53
| ###
| 30.24
|
|
| 36.1
| 36.1
| ### |
2021-Oct-01 Fri
| 30.42
| ###
| ###
| 30.4
|
|
| ###
| ###
| ### |
2021-Sep-30 Thu
| ###
| 30.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| ###
| 29.88
|
|
| ###
| ###
| 2.1 |
2021-Sep-28 Tue
| 30.5
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2021-Sep-27 Mon
| 31.2
| 31.4
| ###
| 30.8
| 319,144
| ###
| 30.4
| 30.4
| 2.2 |
2021-Sep-24 Fri
| ###
| ###
| ###
| 31.45
| 342,122
| 0
| ###
| ###
| ### |
2021-Sep-23 Thu
| 32.2
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2021-Sep-22 Wed
| 31.56
| ###
| 31.56
| ###
| 480,179
| 7,577,224
| 73.7
| 73.7
| 0.0 |
2021-Sep-21 Tue
| 31.25
| 31.75
| ###
| 31.7
| 357,981
| 5,682,948
| 69.9
| 69.9
| 2.3 |
2021-Sep-20 Mon
| 31.25
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2021-Sep-17 Fri
| 30.8
| 31.59
| 30.79
| 31.5
| 760,120
| 23,708,142
| ###
| ###
| 2.3 |
2021-Sep-16 Thu
| ###
| ###
| ###
| 30.54
|
|
| 70.3
| 70.3
| ### |
2021-Sep-15 Wed
| 30.52
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| 30.24
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2021-Sep-13 Mon
| ###
| 31.83
| 31.25
| 31.48
|
|
| 35.5
| 35.5
| 2.2 |
2021-Sep-10 Fri
| 31.77
| 31.87
| ###
| ###
| 346,743
| 5,525,349
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| ###
| ###
| 31.51
| 31.78
|
|
| ###
| ###
| 2.3 |
2021-Sep-08 Wed
| 32.53
| 32.79
| ###
| 31.7
| 691,377
| 11,335,125
| 19.6
| 19.6
| 2.3 |
2021-Sep-07 Tue
| 32.28
| 32.51
| 32.2
| 32.42
|
|
| 70.8
| 70.8
| 2.3 |
2021-Sep-06 Mon
| ###
| 32.52
| 31.74
| 32.51
|
|
| 78.2
| 78.2
| 2.3 |
2021-Sep-03 Fri
| 32.28
| ###
| 31.89
| ###
| 364,489
| 5,811,777
| 30.4
| 30.4
| 0.0 |
2021-Sep-02 Thu
| 31.54
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2021-Sep-01 Wed
| 31.5
| ###
| 31.26
| 31.57
|
|
| 64.6
| 64.6
| 2.3 |
2021-Aug-31 Tue
| 31.86
| ###
| 31.75
| 31.79
| 403,121
| 6,399,545
| 35.8
| 35.8
| ### |
2021-Aug-30 Mon
| ###
| 31.48
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2021-Aug-27 Fri
| 30.8
| 31.175
| 30.56
| 30.87
|
|
| 67.3
| 67.3
| ### |
2021-Aug-26 Thu
| ###
| 31.2
| ###
| 30.87
| 406,087
| 6,334,957
| 43.2
| 43.2
| ### |
2021-Aug-25 Wed
| ###
| ###
| ###
| ###
| 456,445
| 0
| ###
| ###
| 0.0 |
2021-Aug-24 Tue
| ###
| ###
| ###
| 31.47
| 471,671
| 0
| 19.9
| 19.9
| 2.2 |
2021-Aug-23 Mon
| ###
| 32.48
| 31.84
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2021-Aug-20 Fri
| ###
| 32.48
| ###
| 32.23
| 348,271
| 5,655,921
| 50.9
| 50.9
| 2.3 |
2021-Aug-19 Thu
| 31.82
| 32.26
| ###
| 32.26
| 611,726
| 9,867,140
| ###
| ###
| 2.3 |
2021-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2021-Aug-17 Tue
| 30.22
| ###
| ###
| 30.89
| 445,549
| 0
| ###
| ###
| ### |
2021-Aug-16 Mon
| 29.82
| ###
| 29.7
| 29.77
|
|
| 50.5
| 50.5
| ### |
2021-Aug-13 Fri
| 29.85
| 30.75
| 29.71
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2021-Aug-12 Thu
| ###
| 30.21
| 29.29
| 29.53
| 590,876
| ###
| 23.1
| 23.1
| ### |
2021-Aug-11 Wed
| ###
| ###
| 30.29
| 30.41
|
|
| ###
| ###
| 2.2 |
2021-Aug-10 Tue
| 31.54
| 31.56
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2021-Aug-09 Mon
| 31.44
| 31.84
| ###
| 31.45
| 486,943
| ###
| 70.0
| 70.0
| ### |
2021-Aug-06 Fri
| ###
| ###
| ###
| 31.54
|
|
| 75.2
| 75.2
| 2.3 |
2021-Aug-05 Thu
| 31.41
| 31.5
| 31.23
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| 31.45
| ###
| 31.21
|
|
| ###
| ###
| ### |
2021-Aug-03 Tue
| 30.76
| 31.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| 30.29
| 30.84
| 30.26
| 30.84
|
|
| 82.5
| 82.5
| 2.2 |
2021-Jul-30 Fri
| 30.42
| 30.54
| 29.79
| ###
| 836,776
| 25,241,348
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| ###
| 30.5
| 30.145
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| 30.24
| ###
| 29.8
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2021-Jul-27 Tue
| 30.57
| 30.57
| ###
| ###
| 455,323
| ###
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| ###
| 31.29
| ###
| 30.76
|
|
| 38.8
| 38.8
| 2.2 |
2021-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| 30.21
| 30.21
| 29.8
| 29.85
| 431,443
| 12,945,447
| ###
| ###
| 2.1 |
2021-Jul-21 Wed
| ###
| ###
| 29.81
| ###
| 446,824
| ###
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| 29.22
| 29.82
| 451,048
| ###
| ###
| ###
| ### |
2021-Jul-19 Mon
| 28.73
| 29.4
| ###
| 29.27
|
|
| ###
| ###
| ### |
2021-Jul-16 Fri
| ###
| 28.83
| 28.58
| 28.72
|
|
| ###
| ###
| ### |
2021-Jul-15 Thu
| ###
| 28.78
| 28.445
| ###
| 495,280
| ###
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| 28.29
| ###
| ###
| 28.7
|
|
| ###
| ###
| ### |
2021-Jul-13 Tue
| 28.25
| ###
| 28.2
| 28.5
|
|
| 74.0
| 74.0
| 2.0 |
2021-Jul-12 Mon
| 28.21
| ###
| 28.025
| ###
| 460,624
| ###
| 45.5
| 45.5
| 0.0 |
2021-Jul-09 Fri
| 28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| 28.25
| 28.46
| ###
| 28.2
|
|
| 44.5
| 44.5
| 2.0 |
2021-Jul-07 Wed
| ###
| 28.27
| ###
| ###
| 573,956
| ###
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| 28.46
| 28.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| 28.48
| ###
| 28.41
| 28.46
|
|
| 43.7
| 43.7
| 2.0 |
2021-Jul-02 Fri
| ###
| ###
| 28.21
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2021-Jul-01 Thu
| ###
| ###
| ###
| ###
| 445,881
| 0
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| 29.59
| ###
| 28.81
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2021-Jun-29 Tue
| 29.76
| 29.84
| ###
| 29.57
|
|
| ###
| ###
| 2.1 |
2021-Jun-28 Mon
| 29.5
| ###
| 29.49
| 29.82
|
|
| 83.7
| 83.7
| ### |
2021-Jun-25 Fri
| 29.75
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2021-Jun-24 Thu
| 29.8
| ###
| ###
| 29.59
| 952,954
| 0
| ###
| ###
| ### |
2021-Jun-23 Wed
| 29.5
| ###
| 29.41
| 29.84
|
|
| 80.0
| 80.0
| ### |
2021-Jun-22 Tue
| ###
| 29.41
| 28.72
| ###
| 825,482
| ###
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| 28.5
| ###
| 502,629
| ###
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| 29.4
| 29.4
| ###
| ###
| 611,358
| ###
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| 28.29
| 28.83
| ###
| ###
| 446,288
| 6,433,241
| 87.3
| 87.3
| 0.0 |
2021-Jun-16 Wed
| 28.58
| ###
| ###
| 28.44
|
|
| ###
| ###
| ### |
2021-Jun-15 Tue
| 27.79
| ###
| ###
| 28.58
| 965,956
| 0
| 90.4
| 90.4
| ### |
2021-Jun-11 Fri
| 27.59
| 27.87
| 27.48
| 27.77
|
|
| 65.0
| 65.0
| ### |
2021-Jun-10 Thu
| ###
| ###
| ###
| 27.28
| 774,684
| 0
| ###
| ###
| 1.9 |
2021-Jun-09 Wed
| 27.26
| 27.73
| ###
| ###
| 806,659
| 11,184,327
| 72.4
| 72.4
| 0.0 |
2021-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| 27.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| 27
| 27.23
| 1,078,576
| 14,560,776
| ###
| ###
| 1.9 |
2021-Jun-03 Thu
| 27.28
| ###
| ###
| ###
| 1,075,747
| 0
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| 27.085
| 27.45
|
|
| 19.1
| 19.1
| ### |
2021-Jun-01 Tue
| ###
| 28.26
| 27.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-31 Mon
| 27.5
| ###
| 27.43
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2021-May-28 Fri
| 27.74
| 27.79
| ###
| 27.46
|
|
| 25.6
| 25.6
| ### |
2021-May-27 Thu
| ###
| ###
| 26.49
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| ###
| 29.4
| 29.72
|
|
| 18.1
| 18.1
| 2.1 |
2021-May-25 Tue
| ###
| ###
| ###
| 30.56
|
|
| ###
| ###
| 2.2 |
2021-May-24 Mon
| ###
| 31.87
| ###
| 31.75
|
|
| 80.6
| 80.6
| 2.3 |
2021-May-21 Fri
| ###
| 31.58
| 30.82
| 31.22
|
|
| ###
| ###
| 2.2 |
2021-May-20 Thu
| ###
| 30.72
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2021-May-19 Wed
| 30.25
| ###
| ###
| 30.27
|
|
| 75.4
| 75.4
| 2.2 |
2021-May-18 Tue
| ###
| ###
| ###
| 30.58
|
|
| ###
| ###
| 2.2 |
2021-May-17 Mon
| ###
| 31.51
| 30.75
| ###
| 529,242
| ###
| ###
| ###
| 0.0 |
2021-May-14 Fri
| 31.24
| 31.28
| 30.58
| ###
| 432,773
| ###
| 24.3
| 24.3
| 0.0 |
2021-May-13 Thu
| 30.88
| 31.29
| 30.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-12 Wed
| ###
| ###
| 30.78
| ###
| 273,222
| 4,204,886
| ###
| ###
| 0.0 |
2021-May-11 Tue
| 31.5
| 31.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-10 Mon
| 31.7
| ###
| 31.22
| 31.57
|
|
| 36.6
| 36.6
| 2.3 |
2021-May-07 Fri
| ###
| ###
| ###
| 31.29
| 189,089
| 0
| 68.5
| 68.5
| ### |
2021-May-06 Thu
| 31.49
| 31.8
| ###
| 31.55
| 789,670
| 12,555,753
| 76.5
| 76.5
| ### |
2021-May-05 Wed
| ###
| ###
| 31.7
| ###
|
|
| 44.7
| 44.7
| 0.0 |
2021-May-04 Tue
| 32.76
| ###
| 32.46
| 32.83
|
|
| ###
| ###
| 2.3 |
2021-May-03 Mon
| ###
| ###
| 32.71
| ###
| 427,420
| 6,990,454
| 41.0
| 41.0
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| 32.78
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| ###
| 34.29
| 33.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| 32.87
| ###
| ###
| 33.29
|
|
| 80.4
| 80.4
| 2.4 |
2021-Apr-27 Tue
| ###
| ###
| ###
| 32.8
|
|
| ###
| ###
| 2.3 |
2021-Apr-26 Mon
| ###
| 32.44
| 31.78
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| ###
| 32.54
| ###
| 32.5
| 556,448
| ###
| 86.9
| 86.9
| ### |
2021-Apr-22 Thu
| 31.23
| ###
| 31.21
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2021-Apr-21 Wed
| 30.88
| ###
| ###
| ###
| 336,687
| 0
| 69.6
| 69.6
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2021-Apr-19 Mon
| ###
| ###
| 30.82
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| 30.59
| ###
| 30.44
| 30.79
| 537,174
| 8,175,788
| ###
| ###
| ### |
2021-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-14 Wed
| 30.86
| ###
| 30.54
| 30.87
| 263,975
| ###
| 65.0
| 65.0
| ### |
2021-Apr-13 Tue
| ###
| 31.21
| ###
| 30.73
|
|
| 81.5
| 81.5
| ### |
2021-Apr-12 Mon
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2021-Apr-09 Fri
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2021-Apr-08 Thu
| 29.88
| ###
| 29.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| 29.24
| 29.72
|
|
| ###
| ###
| 2.1 |
2021-Apr-06 Tue
| ###
| 29.54
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2021-Apr-01 Thu
| ###
| 29.58
| ###
| 29.29
|
|
| ###
| ###
| 2.1 |
2021-Mar-31 Wed
| ###
| 29.83
| ###
| ###
| 544,054
| ###
| 65.2
| 65.2
| 0.0 |
2021-Mar-30 Tue
| 29.73
| 29.79
| 29.24
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| ###
| ###
| ###
| 29.75
| 615,971
| 0
| 47.3
| 47.3
| 2.1 |
2021-Mar-26 Fri
| 29.88
| ###
| 29.59
| 29.75
| 867,150
| 12,829,484
| 29.7
| 29.7
| 2.1 |
2021-Mar-25 Thu
| 29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| ###
| ###
| 495,921
| 0
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| 27.89
| ###
| 558,680
| ###
| 82.4
| 82.4
| 0.0 |
2021-Mar-22 Mon
| ###
| 28.56
| 27.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-19 Fri
| 28.42
| ###
| 27.88
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2021-Mar-18 Thu
| 29
| ###
| 28.53
| ###
| 624,270
| ###
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| ###
| ###
| 28.48
| 28.87
|
|
| ###
| ###
| 2.1 |
2021-Mar-16 Tue
| 28.5
| ###
| ###
| ###
| 1,027,387
| 0
| 74.9
| 74.9
| 0.0 |
2021-Mar-15 Mon
| ###
| 28.55
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2021-Mar-12 Fri
| 26.85
| 27.47
| 26.85
| 27
| 733,576
| 19,923,924
| 59.5
| 59.5
| 1.9 |
2021-Mar-11 Thu
| ###
| ###
| ###
| ###
| 727,171
| 0
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| ###
| ###
| ###
| 26.83
|
|
| 80.9
| 80.9
| ### |
2021-Mar-09 Tue
| 25.48
| 26.4
| 25.25
| ###
| 2,244,949
| ###
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| ###
| 27.25
| 25.41
| 25.46
| 540,056
| 14,219,674
| 9.0
| 9.0
| 1.8 |
2021-Mar-05 Fri
| 25.87
| 26.625
| 25.82
| ###
| 426,327
| 11,179,359
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| 26.25
| 26.53
| 25.89
| ###
| 710,755
| 18,628,888
| 52.5
| 52.5
| 0.0 |
2021-Mar-03 Wed
| 27
| ###
| 26.58
| ###
| 426,843
| 5,672,743
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| 27.78
| ###
| 26.82
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| 27.27
| 27.56
|
|
| ###
| ###
| 2.0 |
2021-Feb-26 Fri
| 26.45
| 27.53
| ###
| ###
| 624,779
| 8,600,082
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| ###
| 27.28
| 26.7
| 26.84
| 787,420
| ###
| 33.4
| 33.4
| 1.9 |
2021-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| 28.82
| 28.82
| 28
| ###
| 833,357
| 23,675,672
| 26.4
| 26.4
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| ###
| 30.57
| 29.83
| ###
| 400,553
| ###
| 85.5
| 85.5
| 0.0 |
2021-Feb-18 Thu
| ###
| ###
| ###
| ###
| 377,473
| 0
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| ###
| ###
| 29.45
| 29.79
|
|
| ###
| ###
| 2.1 |
2021-Feb-16 Tue
| ###
| 30.24
| 29.8
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2021-Feb-15 Mon
| 30.43
| 30.53
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2021-Feb-12 Fri
| ###
| ###
| 29.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| 30.29
| ###
| 29.83
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2021-Feb-10 Wed
| 30.4
| 30.52
| ###
| 30.26
|
|
| 38.1
| 38.1
| ### |
2021-Feb-09 Tue
| ###
| ###
| 30.22
| ###
| 457,081
| ###
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| 31.26
| 31.28
| ###
| 30.76
| 222,145
| 3,474,347
| ###
| ###
| 2.2 |
2021-Feb-05 Fri
| 31.78
| 31.83
| ###
| 31.27
| 455,053
| ###
| ###
| ###
| ### |
2021-Feb-04 Thu
| 31.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| 31.52
| 31.59
| 30.59
| 31.25
|
|
| ###
| ###
| 2.2 |
2021-Feb-01 Mon
| 32.22
| 32.27
| 31.46
| 31.78
|
|
| 32.2
| 32.2
| 2.3 |
2021-Jan-29 Fri
| 32.27
| 32.74
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2021-Jan-28 Thu
| 32.23
| ###
| ###
| 32.24
| 448,276
| 0
| 78.2
| 78.2
| 2.3 |
2021-Jan-27 Wed
| 32.78
| ###
| 32.41
| ###
| 452,926
| ###
| 76.4
| 76.4
| 0.0 |
2021-Jan-25 Mon
| 32.49
| ###
| 31.89
| ###
| 649,129
| ###
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| ###
| 33.2
| ###
| 32.5
|
|
| ###
| ###
| ### |
2021-Jan-21 Thu
| ###
| 31.5
| ###
| 30.7
| 426,683
| 6,720,257
| 30.4
| 30.4
| 2.2 |
2021-Jan-20 Wed
| 29.88
| ###
| 29.85
| 30.8
|
|
| ###
| ###
| 2.2 |
2021-Jan-19 Tue
| ###
| ###
| 28.77
| 29.77
| 981,027
| 14,112,073
| ###
| ###
| ### |
2021-Jan-18 Mon
| ###
| ###
| ###
| 29.23
| 765,483
| 0
| ###
| ###
| 2.1 |
2021-Jan-15 Fri
| ###
| 30.43
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2021-Jan-14 Thu
| ###
| ###
| 29.76
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| ###
| 29.78
| 592,972
| 0
| ###
| ###
| 2.1 |
2021-Jan-12 Tue
| ###
| 30.28
| ###
| 29.74
|
|
| 33.3
| 33.3
| 2.1 |
2021-Jan-11 Mon
| ###
| 30.46
| ###
| ###
|
|
| 52.2
| 52.2
| 0.0 |
2021-Jan-08 Fri
| 30.43
| 30.74
| ###
| 30.58
|
|
| 67.1
| 67.1
| 2.2 |
2021-Jan-07 Thu
| 30.81
| ###
| 30.29
| 30.29
|
|
| ###
| ###
| ### |
2021-Jan-06 Wed
| ###
| 31.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| 30.49
| 31.26
| 30.46
| ###
| 382,425
| ###
| 79.8
| 79.8
| 0.0 |
2021-Jan-04 Mon
| ###
| 30.88
| ###
| 30.77
| 266,989
| ###
| ###
| ###
| 2.2 |
2020-Dec-31 Thu
| 30.8
| ###
| 30.77
| ###
| 145,454
| ###
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| 31.57
| ###
| 30.82
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2020-Dec-29 Tue
| 31.52
| ###
| ###
| 31.52
| 182,855
| 0
| 62.3
| 62.3
| ### |
2020-Dec-24 Thu
| ###
| ###
| 31.25
| 31.25
| 165,053
| 2,578,953
| ###
| ###
| 2.2 |
2020-Dec-23 Wed
| 31.51
| 31.88
| ###
| 31.44
| 318,957
| 5,084,174
| 34.0
| 34.0
| 2.2 |
2020-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| 31.52
| 31.81
| ###
| 30.88
|
|
| ###
| ###
| 2.2 |
2020-Dec-18 Fri
| ###
| ###
| 30.72
| 31.5
|
|
| 81.2
| 81.2
| 2.3 |
2020-Dec-17 Thu
| ###
| 31.4
| 30.53
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2020-Dec-16 Wed
| ###
| 30.77
| ###
| 30.42
|
|
| ###
| ###
| 2.2 |
2020-Dec-15 Tue
| 30.22
| 30.54
| ###
| ###
|
|
| 51.4
| 51.4
| 0.0 |
2020-Dec-14 Mon
| 31.2
| 31.2
| ###
| ###
| 480,541
| ###
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| ###
| 30.71
| 942,858
| 0
| ###
| ###
| ### |
2020-Dec-10 Thu
| 30.58
| ###
| 29.78
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2020-Dec-09 Wed
| 30.45
| ###
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2020-Dec-08 Tue
| ###
| 30.43
| 29.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2020-Dec-04 Fri
| ###
| 32.5
| ###
| 30.8
|
|
| 16.8
| 16.8
| 2.2 |
2020-Dec-03 Thu
| 32.48
| 32.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
| 961,673
| 0
| 15.0
| 15.0
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| 33.71
| 33.79
|
|
| ###
| ###
| ### |
2020-Nov-30 Mon
| 32.4
| 33.88
| 32.28
| 33.56
|
|
| ###
| ###
| 2.4 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2020-Nov-26 Thu
| 31.83
| ###
| ###
| 30.83
| 1,605,257
| 0
| 14.3
| 14.3
| 2.2 |
2020-Nov-25 Wed
| 32.47
| ###
| ###
| 31.5
| 2,467,883
| 0
| ###
| ###
| 2.3 |
2020-Nov-24 Tue
| 31.5
| ###
| 31.29
| 32.2
| 1,478,949
| 23,138,157
| 85.1
| 85.1
| ### |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
| 488,473
| 0
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| 31.7
| 31.7
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2020-Nov-19 Thu
| 31.86
| ###
| 31.46
| 31.72
| 710,984
| 11,183,778
| ###
| ###
| 2.3 |
2020-Nov-18 Wed
| 32.29
| ###
| 31.55
| ###
| 857,550
| 13,527,851
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| 32.29
| 32.29
| ###
| ###
| 864,322
| 13,954,478
| 34.4
| 34.4
| 0.0 |
2020-Nov-16 Mon
| 32.5
| ###
| ###
| 32.44
| 68,070
| 0
| 21.6
| 21.6
| 2.3 |
2020-Nov-13 Fri
| ###
| ###
| 31.045
| ###
| 929,579
| ###
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| 31.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| 30.56
| 31.41
| 30.54
| ###
| 1,548,589
| 47,967,544
| 72.9
| 72.9
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| 30.27
| ###
| 1,501,578
| 22,726,383
| 11.9
| 11.9
| 0.0 |
2020-Nov-09 Mon
| ###
| 34.59
| ###
| 34.55
|
|
| ###
| ###
| 2.5 |
2020-Nov-06 Fri
| 34.45
| 34.53
| ###
| 33.83
|
|
| ###
| ###
| ### |
2020-Nov-05 Thu
| ###
| 34.77
| ###
| ###
| 587,476
| 10,213,270
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| 33.42
| 33.8
| ###
| 33.74
|
|
| 70.9
| 70.9
| 2.4 |
2020-Nov-03 Tue
| 33.85
| ###
| 33.24
| 33.57
| 789,876
| ###
| 24.2
| 24.2
| 2.4 |
2020-Nov-02 Mon
| 32.85
| ###
| 32.8
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2020-Oct-30 Fri
| ###
| 34.49
| 32.79
| 32.79
| 787,153
| 26,479,826
| ###
| ###
| 2.3 |
2020-Oct-29 Thu
| 33.56
| 34.77
| ###
| 34.53
| 682,672
| 11,868,252
| ###
| ###
| ### |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| 32.55
| 742,174
| 0
| ###
| ###
| 2.3 |
2020-Oct-26 Mon
| 33.23
| ###
| 32.86
| ###
| 398,386
| 6,545,481
| 47.4
| 47.4
| 0.0 |
2020-Oct-23 Fri
| ###
| 33.78
| ###
| 33.53
|
|
| 38.2
| 38.2
| ### |
2020-Oct-22 Thu
| ###
| ###
| ###
| 33.56
|
|
| 41.0
| 41.0
| 2.4 |
2020-Oct-21 Wed
| 33.2
| ###
| ###
| 33.72
|
|
| ###
| ###
| 2.4 |
2020-Oct-20 Tue
| 32.83
| 33.41
| 32.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| 32.85
| ###
| 32.71
| 32.79
| 479,356
| ###
| ###
| ###
| 2.3 |
2020-Oct-16 Fri
| 32.59
| ###
| 32.4
| ###
| 294,844
| 4,776,472
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| 32.46
| 32.57
|
|
| 28.6
| 28.6
| ### |
2020-Oct-14 Wed
| 32.76
| 33.2
| ###
| ###
| 484,583
| 8,044,077
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| 32.2
| 32.75
| ###
| 32.51
|
|
| 78.3
| 78.3
| 2.3 |
2020-Oct-12 Mon
| ###
| 32.22
| 31.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| 31.8
| ###
| 31.43
| 31.75
| 470,124
| ###
| 31.5
| 31.5
| 2.3 |
2020-Oct-08 Thu
| 31.2
| 31.86
| ###
| 31.77
|
|
| 79.4
| 79.4
| ### |
2020-Oct-07 Wed
| ###
| 31.24
| ###
| ###
| 605,379
| ###
| 24.2
| 24.2
| 0.0 |
2020-Oct-06 Tue
| 31.29
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2020-Oct-05 Mon
| 30.75
| ###
| 30.4
| 31.2
| 482,281
| 7,330,671
| 70.9
| 70.9
| 2.2 |
2020-Oct-02 Fri
| ###
| 31.29
| 30.45
| 30.54
| 465,881
| 14,381,746
| 43.9
| 43.9
| ### |
2020-Oct-01 Thu
| 30.86
| 31.52
| 30.81
| ###
| 796,623
| 24,826,755
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| 30.4
| 30.56
| 831,182
| ###
| ###
| ###
| 2.2 |
2020-Sep-29 Tue
| ###
| 31.24
| ###
| 30.71
| 655,358
| ###
| 26.7
| 26.7
| ### |
2020-Sep-28 Mon
| ###
| ###
| 30.87
| 30.87
|
|
| 34.1
| 34.1
| ### |
2020-Sep-25 Fri
| 30.81
| ###
| 30.44
| 30.86
| 1,248,947
| 19,008,973
| 61.9
| 61.9
| 2.2 |
2020-Sep-24 Thu
| ###
| ###
| ###
| 30.83
| 758,855
| 0
| ###
| ###
| 2.2 |
2020-Sep-23 Wed
| 30.45
| 30.54
| ###
| 30.28
|
|
| ###
| ###
| 2.2 |
2020-Sep-22 Tue
| ###
| ###
| 28.59
| ###
| 756,526
| ###
| 94.6
| 94.6
| 0.0 |
2020-Sep-21 Mon
| 29.24
| 29.28
| ###
| 28.77
| 1,030,072
| 15,080,254
| ###
| ###
| 2.1 |
2020-Sep-18 Fri
| 29.57
| ###
| 29.42
| ###
| 3,443,623
| ###
| 65.2
| 65.2
| 0.0 |
2020-Sep-17 Thu
| 30.53
| 30.55
| ###
| 29.73
|
|
| 25.9
| 25.9
| ### |
2020-Sep-16 Wed
| 30.27
| 30.74
| 30.25
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2020-Sep-15 Tue
| 30.43
| ###
| ###
| ###
| 766,445
| 0
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| 30.22
| 30.43
|
|
| ###
| ###
| ### |
2020-Sep-11 Fri
| ###
| 30.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| 31.47
| ###
| 30.8
| 30.85
| 824,285
| 12,693,989
| ###
| ###
| ### |
2020-Sep-09 Wed
| 30.81
| ###
| 30.5
| ###
| 704,326
| 10,740,971
| 76.6
| 76.6
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| 31.27
| 595,777
| 0
| 20.7
| 20.7
| ### |
2020-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| 32.7
| ###
| 31.44
| 31.5
|
|
| 10.8
| 10.8
| 2.3 |
2020-Sep-03 Thu
| 33.51
| 33.73
| 33.21
| 33.5
|
|
| ###
| ###
| 2.4 |
2020-Sep-02 Wed
| ###
| ###
| 32.28
| 33.25
| 777,554
| 12,549,721
| ###
| ###
| 2.4 |
2020-Sep-01 Tue
| 32.55
| ###
| 31.87
| 32.24
|
|
| 41.4
| 41.4
| 2.3 |
2020-Aug-31 Mon
| ###
| ###
| 33.49
| 33.54
|
|
| 24.7
| 24.7
| 2.4 |
2020-Aug-28 Fri
| ###
| ###
| 33.49
| 34.27
|
|
| 73.4
| 73.4
| 2.4 |
2020-Aug-27 Thu
| ###
| 34.42
| 33.82
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2020-Aug-26 Wed
| ###
| 33.88
| 32.75
| 33.72
|
|
| 86.2
| 86.2
| 2.4 |
2020-Aug-25 Tue
| ###
| ###
| ###
| 32.85
| 952,026
| 0
| 76.2
| 76.2
| ### |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2020-Aug-21 Fri
| ###
| 32.49
| 31.54
| 31.85
| 816,753
| 26,148,347
| 25.1
| 25.1
| 2.3 |
2020-Aug-20 Thu
| 32.22
| ###
| ###
| 31.82
| 604,558
| 0
| 29.4
| 29.4
| 2.3 |
2020-Aug-19 Wed
| ###
| ###
| 32.2
| 32.2
| 866,643
| 13,952,952
| ###
| ###
| ### |
2020-Aug-18 Tue
| 33.2
| 33.53
| ###
| 33.25
|
|
| 62.3
| 62.3
| 2.4 |
2020-Aug-17 Mon
| 31.2
| ###
| ###
| 31.84
| 867,544
| 0
| 78.9
| 78.9
| 2.3 |
2020-Aug-14 Fri
| 31.7
| 31.72
| 31.23
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2020-Aug-13 Thu
| 31.89
| ###
| 31.28
| ###
| 533,485
| ###
| 25.1
| 25.1
| 0.0 |
2020-Aug-12 Wed
| 31.84
| ###
| 31.44
| 31.81
|
|
| 46.1
| 46.1
| 2.3 |
2020-Aug-11 Tue
| 32.5
| ###
| 31.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| 32.55
| ###
| 736,226
| 11,982,078
| 24.1
| 24.1
| 0.0 |
2020-Aug-07 Fri
| ###
| ###
| 32.56
| 32.73
| 1,039,521
| ###
| ###
| ###
| 2.3 |
2020-Aug-06 Thu
| ###
| ###
| ###
| 33.73
| 768,027
| 0
| ###
| ###
| ### |
2020-Aug-05 Wed
| ###
| ###
| 33.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| ###
| 34.585
| 33.87
| 34.42
| 760,424
| ###
| 73.6
| 73.6
| 2.5 |
2020-Aug-03 Mon
| ###
| ###
| 32.79
| 33.58
| 484,074
| ###
| 83.4
| 83.4
| 2.4 |
2020-Jul-31 Fri
| 33.21
| 33.52
| 32.89
| ###
| 680,128
| 22,583,650
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| ###
| 33.4
| 32.84
| ###
| 470,386
| 15,579,184
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| 32.56
| ###
| 32.46
| ###
| 715,073
| ###
| 83.5
| 83.5
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| 32.46
| 32.5
|
|
| ###
| ###
| ### |
2020-Jul-27 Mon
| 32.85
| ###
| 32.77
| ###
| 670,881
| 10,992,385
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| 32.85
| 33.25
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2020-Jul-23 Thu
| 33.58
| ###
| 32.86
| ###
| 575,246
| ###
| 22.0
| 22.0
| 0.0 |
2020-Jul-22 Wed
| 34.41
| 34.41
| 33.5
| 33.82
| 460,674
| 15,642,185
| ###
| ###
| 2.4 |
2020-Jul-21 Tue
| 33.84
| ###
| 33.73
| 34.48
| 864,549
| ###
| ###
| ###
| 2.5 |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
| 1,357,620
| 0
| 36.3
| 36.3
| 0.0 |
2020-Jul-17 Fri
| 33.72
| 34.26
| ###
| 33.85
| 520,823
| ###
| ###
| ###
| 2.4 |
2020-Jul-16 Thu
| 34.88
| 34.88
| 33.24
| 33.78
|
|
| 17.8
| 17.8
| 2.4 |
2020-Jul-15 Wed
| 34.21
| ###
| ###
| ###
| 1,403,777
| 0
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| 33.72
| 34.5
| 33.72
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2020-Jul-13 Mon
| 33.58
| 33.76
| ###
| 33.74
| 717,725
| ###
| 79.8
| 79.8
| 2.4 |
2020-Jul-10 Fri
| 33.5
| 33.73
| ###
| 33.5
| 670,248
| ###
| 73.9
| 73.9
| 2.4 |
2020-Jul-09 Thu
| 33.2
| 33.47
| ###
| ###
| 573,685
| ###
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| ###
| 34.25
| ###
| 33.22
|
|
| 25.6
| 25.6
| 2.4 |
2020-Jul-07 Tue
| 33.28
| 33.84
| ###
| 33.74
|
|
| 84.5
| 84.5
| 2.4 |
2020-Jul-06 Mon
| 32.78
| ###
| 32.57
| ###
| 539,576
| ###
| 68.3
| 68.3
| 0.0 |
2020-Jul-03 Fri
| 32.59
| 33.2
| 32.4
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2020-Jul-02 Thu
| ###
| 32.48
| 31.77
| 32.4
| 1,056,172
| 33,929,525
| 69.2
| 69.2
| 2.3 |
2020-Jul-01 Wed
| 32.88
| 32.88
| ###
| 31.77
| 1,022,925
| 16,816,887
| 13.2
| 13.2
| ### |
2020-Jun-30 Tue
| ###
| ###
| ###
| 32.84
| 1,055,285
| 0
| ###
| ###
| 2.3 |
2020-Jun-29 Mon
| ###
| 31.78
| 30.56
| ###
| 887,821
| 27,673,380
| 83.5
| 83.5
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| 28.53
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2020-Jun-25 Thu
| ###
| 29.045
| 28.56
| 28.85
|
|
| 83.3
| 83.3
| ### |
2020-Jun-24 Wed
| 28.72
| ###
| 28.28
| 28.85
|
|
| ###
| ###
| ### |
2020-Jun-23 Tue
| ###
| 28.79
| 27.75
| ###
| 880,848
| 24,901,572
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| ###
| 27.73
| 26.82
| 27.48
| 530,379
| 14,466,087
| 79.6
| 79.6
| 2.0 |
2020-Jun-19 Fri
| ###
| 27.52
| ###
| 26.88
| 1,826,455
| 25,132,020
| 30.8
| 30.8
| ### |
2020-Jun-18 Thu
| 27.49
| 27.85
| 26.76
| 27
|
|
| 27.2
| 27.2
| 1.9 |
2020-Jun-17 Wed
| 26.75
| ###
| 26.75
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2020-Jun-16 Tue
| 26.76
| ###
| ###
| 26.26
|
|
| 16.9
| 16.9
| 1.9 |
2020-Jun-15 Mon
| 26.41
| 26.88
| ###
| ###
|
|
| 54.6
| 54.6
| 0.0 |
2020-Jun-12 Fri
| ###
| 27
| 26.58
| 26.77
| 717,577
| 19,223,887
| ###
| ###
| 1.9 |
2020-Jun-11 Thu
| 26.45
| 27.21
| ###
| ###
| 907,628
| 12,348,278
| 89.0
| 89.0
| 0.0 |
2020-Jun-10 Wed
| 26.2
| 26.79
| ###
| 26.44
|
|
| 71.8
| 71.8
| 1.9 |
2020-Jun-09 Tue
| ###
| 27.75
| 26.44
| ###
| 1,160,929
| 31,455,371
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| 26.89
| ###
| ###
| ###
| 1,057,175
| 0
| 13.2
| 13.2
| 0.0 |
2020-Jun-04 Thu
| 27.27
| 27.52
| 26.52
| ###
| 1,854,888
| 50,119,073
| 33.1
| 33.1
| 0.0 |
2020-Jun-03 Wed
| ###
| 27.8
| ###
| 27.27
|
|
| 26.7
| 26.7
| 1.9 |
2020-Jun-02 Tue
| 27.5
| ###
| ###
| 27.76
|
|
| ###
| ###
| 2.0 |
2020-Jun-01 Mon
| ###
| 27.885
| ###
| ###
| 521,847
| 7,275,851
| 65.7
| 65.7
| 0.0 |
2020-May-29 Fri
| 27.5
| 27.88
| ###
| 27.71
|
|
| ###
| ###
| ### |
2020-May-28 Thu
| 28.8
| 28.81
| ###
| ###
| 1,151,976
| ###
| 14.4
| 14.4
| 0.0 |
2020-May-27 Wed
| ###
| ###
| ###
| 28.7
|
|
| ###
| ###
| ### |
2020-May-26 Tue
| 28.29
| 29
| 28
| 29
| 638,253
| ###
| ###
| ###
| ### |
2020-May-25 Mon
| 27.73
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2020-May-22 Fri
| ###
| ###
| 27.225
| ###
| 527,174
| 7,176,156
| ###
| ###
| 0.0 |
2020-May-21 Thu
| ###
| 28.5
| 27.79
| 27.79
| 664,855
| 18,712,343
| 28.1
| 28.1
| 2.0 |
2020-May-20 Wed
| 27.43
| ###
| ###
| 27.86
|
|
| ###
| ###
| ### |
2020-May-19 Tue
| ###
| ###
| 27.57
| 27.89
| 799,771
| 11,024,843
| ###
| ###
| 2.0 |
2020-May-18 Mon
| ###
| 28.53
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2020-May-15 Fri
| 28.47
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2020-May-14 Thu
| 28.79
| ###
| ###
| 28.41
|
|
| ###
| ###
| ### |
2020-May-13 Wed
| ###
| 29
| 27.82
| 28.74
|
|
| ###
| ###
| 2.1 |
2020-May-12 Tue
| ###
| ###
| 27.48
| 28
| 628,771
| ###
| ###
| ###
| 2.0 |
2020-May-11 Mon
| 27.89
| 27.89
| ###
| 27.47
| 619,244
| 8,635,357
| 22.9
| 22.9
| 2.0 |
2020-May-08 Fri
| ###
| 28
| 27.2
| 28
|
|
| 72.6
| 72.6
| 2.0 |
2020-May-07 Thu
| 27.29
| 27.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-06 Wed
| 26.5
| ###
| 26.45
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2020-May-05 Tue
| 25.74
| 26.79
| 25.74
| ###
| 483,125
| 12,689,278
| ###
| ###
| 0.0 |
2020-May-04 Mon
| 26.26
| 26.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-01 Fri
| 25.85
| 26.86
| 25.85
| 26.54
| 1,160,625
| 30,588,271
| 90.5
| 90.5
| 1.9 |
2020-Apr-30 Thu
| ###
| 26.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| 27.42
| 27.72
| ###
| ###
| 666,326
| 9,235,278
| 6.7
| 6.7
| 0.0 |
2020-Apr-28 Tue
| 26.7
| 27.47
| 26.29
| 27.2
|
|
| ###
| ###
| 1.9 |
2020-Apr-27 Mon
| ###
| ###
| 25.83
| 26.29
|
|
| ###
| ###
| 1.9 |
2020-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| 25.71
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| ###
| 26.5
| 25.59
| 26.29
| 567,371
| 14,777,177
| ###
| ###
| 1.9 |
2020-Apr-21 Tue
| ###
| 28.49
| 26.24
| 26.49
|
|
| 16.5
| 16.5
| 1.9 |
2020-Apr-20 Mon
| ###
| 28.8
| 27.83
| 28.43
| 974,223
| 27,585,124
| 80.3
| 80.3
| ### |
2020-Apr-17 Fri
| ###
| 28.58
| 26.79
| 28.28
|
|
| ###
| ###
| ### |
2020-Apr-16 Thu
| 26.48
| 27.5
| ###
| ###
| 1,430,526
| ###
| 84.0
| 84.0
| 0.0 |
2020-Apr-15 Wed
| 26.52
| 26.75
| 26
| 26.25
|
|
| 38.2
| 38.2
| 1.9 |
2020-Apr-14 Tue
| 25.73
| ###
| 25.56
| 25.77
| 1,610,222
| ###
| ###
| ###
| ### |
2020-Apr-09 Thu
| ###
| ###
| 25.78
| ###
| 1,226,176
| ###
| 15.0
| 15.0
| 0.0 |
2020-Apr-08 Wed
| ###
| ###
| 25.86
| 26.81
| 1,774,659
| 22,946,340
| ###
| ###
| ### |
2020-Apr-07 Tue
| 28.58
| 28.58
| 26.51
| ###
| 1,330,970
| ###
| 9.8
| 9.8
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| 28.51
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| 28.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| 29.25
| ###
| 28.8
| ###
| 891,687
| ###
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| 28.84
| 29.78
|
|
| 74.3
| 74.3
| 2.1 |
2020-Mar-31 Tue
| ###
| 31.47
| 28.84
| 28.84
|
|
| 15.3
| 15.3
| ### |
2020-Mar-30 Mon
| ###
| 30.23
| ###
| 30.23
|
|
| ###
| ###
| ### |
2020-Mar-27 Fri
| ###
| 29.5
| ###
| 27.27
| 1,587,472
| ###
| 41.7
| 41.7
| 1.9 |
2020-Mar-26 Thu
| 27.84
| ###
| 27.27
| 27.52
| 1,036,353
| 14,130,673
| 23.9
| 23.9
| 2.0 |
2020-Mar-25 Wed
| 28.5
| ###
| 26.74
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| 29.89
| ###
| 29.79
|
|
| 90.9
| 90.9
| 2.1 |
2020-Mar-23 Mon
| ###
| 27.25
| ###
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2020-Mar-20 Fri
| 27.72
| 27.89
| 25.54
| 25.8
|
|
| ###
| ###
| 1.8 |
2020-Mar-19 Thu
| 26.24
| 27.7
| 25.57
| 27
| 1,956,558
| 52,112,922
| 91.6
| 91.6
| 1.9 |
2020-Mar-18 Wed
| 27.73
| ###
| ###
| 26
| 1,675,574
| 0
| 27.5
| 27.5
| 1.9 |
2020-Mar-17 Tue
| 26.22
| ###
| ###
| ###
| 3,234,024
| 0
| 21.0
| 21.0
| 0.0 |
2020-Mar-16 Mon
| 22.71
| ###
| 22.21
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
| 1,850,449
| 0
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| 22.72
| ###
|
|
| 53.3
| 53.3
| 0.0 |
2020-Mar-11 Wed
| 25.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| ###
| 25.87
| ###
| ###
|
|
| 53.0
| 53.0
| 0.0 |
2020-Mar-09 Mon
| 23.55
| 25.49
| 23.55
| 25.2
| 1,340,272
| ###
| 98.3
| 98.3
| 1.8 |
2020-Mar-06 Fri
| 24.86
| ###
| 24.47
| 24.47
| 450,326
| ###
| 42.0
| 42.0
| 1.7 |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
| 1,000,025
| 0
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| 24.85
| 25.27
| 701,555
| 8,716,820
| ###
| ###
| ### |
2020-Mar-03 Tue
| 24.72
| 25.7
| 24.54
| 24.58
| 1,012,146
| ###
| 36.0
| 36.0
| 1.8 |
2020-Mar-02 Mon
| 24.4
| 24.685
| ###
| 24.24
|
|
| ###
| ###
| ### |
2020-Feb-28 Fri
| ###
| 24.59
| ###
| 24.59
| 1,003,271
| ###
| ###
| ###
| ### |
2020-Feb-27 Thu
| 24.25
| 24.54
| 24.22
| 24.4
| 539,777
| ###
| ###
| ###
| 1.7 |
2020-Feb-26 Wed
| 23.7
| 24.75
| 23.7
| 24.4
|
|
| ###
| ###
| 1.7 |
2020-Feb-25 Tue
| ###
| 24.78
| 23.83
| ###
| 673,179
| ###
| 76.1
| 76.1
| 0.0 |
2020-Feb-24 Mon
| 24.56
| ###
| 24.54
| ###
| 577,741
| 7,088,882
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| 24.82
| 25.29
| ###
| ###
| 569,684
| 7,203,654
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| 24.23
| 23.79
| ###
| 226,441
| 5,436,848
| 37.8
| 37.8
| 0.0 |
2020-Feb-19 Wed
| 23.5
| ###
| 23.48
| ###
| 209,859
| 2,463,744
| 83.6
| 83.6
| 0.0 |
2020-Feb-18 Tue
| 23.8
| ###
| 23.45
| 23.58
|
|
| 29.6
| 29.6
| 1.7 |
2020-Feb-17 Mon
| 23.45
| 23.8
| ###
| 23.78
|
|
| ###
| ###
| 1.7 |
2020-Feb-14 Fri
| ###
| 23.47
| ###
| 23.4
|
|
| ###
| ###
| ### |
2020-Feb-13 Thu
| 23.73
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2020-Feb-12 Wed
| 23.2
| 23.83
| 23.2
| ###
| 509,273
| 11,975,554
| 84.4
| 84.4
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| ###
| 23.24
| 297,885
| 0
| ###
| ###
| ### |
2020-Feb-10 Mon
| ###
| ###
| 22.77
| 22.87
|
|
| ###
| ###
| ### |
2020-Feb-07 Fri
| 23.2
| 23.22
| ###
| ###
| 422,426
| ###
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| 23.29
| ###
| 22.85
| ###
| 333,549
| ###
| 26.7
| 26.7
| 0.0 |
2020-Feb-05 Wed
| ###
| 23.47
| 22.84
| ###
| 453,043
| ###
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| 22.55
| 23.2
| 22.54
| ###
| 489,874
| ###
| 86.8
| 86.8
| 0.0 |
2020-Feb-03 Mon
| 22.22
| ###
| ###
| 22.54
| 360,421
| 0
| 87.4
| 87.4
| ### |
2020-Jan-31 Fri
| ###
| 22.48
| ###
| ###
| 426,686
| 4,795,950
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| 21.74
| ###
| 21.57
| 21.89
| 204,241
| ###
| ###
| ###
| ### |
2020-Jan-29 Wed
| ###
| ###
| 21.56
| 21.56
| 263,678
| 2,842,448
| ###
| ###
| 1.5 |
2020-Jan-28 Tue
| ###
| ###
| 21.57
| 21.79
|
|
| 80.2
| 80.2
| ### |
2020-Jan-24 Fri
| ###
| ###
| 21.83
| ###
| 285,486
| 3,116,079
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| 21.85
| ###
| 21.75
| 21.87
| 159,458
| ###
| 76.7
| 76.7
| 1.6 |
2020-Jan-22 Wed
| ###
| ###
| 21.51
| 21.82
|
|
| 72.0
| 72.0
| 1.6 |
2020-Jan-21 Tue
| 21.43
| ###
| ###
| 21.51
|
|
| 77.8
| 77.8
| ### |
2020-Jan-20 Mon
| 21.7
| 21.7
| ###
| ###
| 224,778
| 2,438,841
| 23.6
| 23.6
| 0.0 |
2020-Jan-17 Fri
| 21.72
| 21.72
| 21.385
| 21.53
| 243,023
| 5,237,753
| 25.5
| 25.5
| 1.5 |
2020-Jan-16 Thu
| 21.48
| 21.77
| ###
| 21.72
| 288,456
| 3,139,843
| ###
| ###
| ### |
2020-Jan-15 Wed
| 21
| ###
| 21
| 21.29
| 173,477
| ###
| ###
| ###
| ### |
2020-Jan-14 Tue
| 20.75
| 21
| ###
| 21
|
|
| 78.0
| 78.0
| 1.5 |
2020-Jan-13 Mon
| 20.74
| 20.79
| 20.45
| 20.77
| 393,681
| ###
| 68.5
| 68.5
| ### |
2020-Jan-10 Fri
| ###
| ###
| ###
| 21
| 326,158
| 0
| 24.4
| 24.4
| 1.5 |
2020-Jan-09 Thu
| 21.2
| ###
| 20.83
| ###
| 341,242
| ###
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| 21.8
| 21.8
| ###
| ###
| 333,782
| 3,638,223
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| 21.8
| 21.54
| 21.74
| 246,986
| 5,352,186
| ###
| ###
| 1.6 |
2020-Jan-06 Mon
| 21.21
| 21.72
| ###
| 21.52
|
|
| 83.6
| 83.6
| 1.5 |
2020-Jan-03 Fri
| ###
| ###
| ###
| 21.21
| 146,683
| 0
| 29.5
| 29.5
| ### |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| 21.57
| 21.28
| 21.28
| 139,048
| ###
| ###
| ###
| 1.5 |
2019-Dec-23 Mon
| 21.52
| 21.57
| ###
| ###
| 134,924
| 1,455,155
| 25.4
| 25.4
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| 21.21
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| 21.52
| 21.83
| 602,348
| ###
| 80.3
| 80.3
| ### |
2019-Dec-16 Mon
| 20.81
| ###
| 20.55
| 20.78
| 346,681
| 3,562,147
| ###
| ###
| 1.5 |
2019-Dec-13 Fri
| 20.86
| 20.89
| ###
| 20.49
|
|
| ###
| ###
| ### |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
| 363,083
| 0
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| 20.48
| ###
| 251,553
| ###
| 70.0
| 70.0
| 0.0 |
2019-Dec-10 Tue
| ###
| 20.8
| ###
| 20.71
|
|
| 91.9
| 91.9
| ### |
2019-Dec-09 Mon
| ###
| 20.58
| ###
| ###
| 221,988
| 2,284,256
| 34.2
| 34.2
| 0.0 |
2019-Dec-06 Fri
| ###
| 20.5
| ###
| 20.42
|
|
| 75.1
| 75.1
| 1.5 |
2019-Dec-05 Thu
| 20.46
| ###
| ###
| 20.54
| 785,752
| 0
| ###
| ###
| 1.5 |
2019-Dec-04 Wed
| ###
| ###
| ###
| 20.25
| 1,103,788
| 0
| 85.8
| 85.8
| ### |
2019-Dec-03 Tue
| 20.45
| ###
| ###
| 20.24
|
|
| 35.1
| 35.1
| 1.4 |
2019-Dec-02 Mon
| 21
| ###
| 20.84
| 20.84
| 400,929
| 4,177,680
| 31.6
| 31.6
| 1.5 |
2019-Nov-29 Fri
| 20.87
| ###
| 20.71
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| ###
| 20.74
| ###
| 20.47
| 356,256
| 3,694,374
| 22.8
| 22.8
| 1.5 |
2019-Nov-27 Wed
| 19.89
| 20.45
| 19.575
| 20.25
|
|
| ###
| ###
| ### |
2019-Nov-26 Tue
| 19.84
| 19.86
| 19.43
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2019-Nov-25 Mon
| ###
| 19.75
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2019-Nov-22 Fri
| 19.5
| 19.5
| 19.21
| ###
| 375,777
| ###
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| 19.45
| ###
| 19.425
| 19.5
| 602,558
| 5,852,344
| 74.7
| 74.7
| 1.4 |
2019-Nov-20 Wed
| ###
| 19.47
| 19.26
| 19.41
|
|
| 76.2
| 76.2
| ### |
2019-Nov-19 Tue
| 19.4
| 19.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| 19.5
| 19.59
| 19.28
| 19.4
|
|
| 34.7
| 34.7
| 1.4 |
2019-Nov-15 Fri
| ###
| 19.75
| 19.48
| 19.53
| 361,775
| ###
| ###
| ###
| ### |
2019-Nov-14 Thu
| 19.42
| 19.8
| ###
| 19.72
|
|
| ###
| ###
| 1.4 |
2019-Nov-13 Wed
| 19.44
| 19.5
| 19.23
| ###
| 733,370
| ###
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| 19.22
| 19.28
|
|
| ###
| ###
| 1.4 |
2019-Nov-11 Mon
| 19.24
| 19.24
| ###
| 19.23
| 1,447,145
| ###
| ###
| ###
| ### |
2019-Nov-08 Fri
| ###
| ###
| 18.55
| 18.87
| 543,425
| ###
| ###
| ###
| 1.3 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2019-Nov-06 Wed
| ###
| 18.57
| 18.21
| ###
| 369,978
| ###
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| 18.25
| 18.43
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2019-Nov-04 Mon
| ###
| 18.27
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2019-Nov-01 Fri
| 17.78
| ###
| 17.75
| 17.88
| 369,772
| 3,281,726
| ###
| ###
| 1.3 |
2019-Oct-31 Thu
| 17.79
| 17.84
| ###
| 17.78
| 267,276
| ###
| ###
| ###
| 1.3 |
2019-Oct-30 Wed
| 17.74
| 17.77
| ###
| ###
| 282,850
| 2,513,122
| 38.1
| 38.1
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| 17.77
| 17.78
|
|
| ###
| ###
| 1.3 |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| 17.79
| 17.87
| ###
| 17.8
|
|
| 70.0
| 70.0
| ### |
2019-Oct-24 Thu
| ###
| 17.75
| 17.56
| 17.7
| 197,749
| 3,491,258
| 75.3
| 75.3
| 1.3 |
2019-Oct-23 Wed
| ###
| 17.7
| 17.48
| 17.57
| 232,328
| 4,086,649
| 34.5
| 34.5
| 1.3 |
2019-Oct-22 Tue
| ###
| 17.73
| 17.5
| ###
| 181,348
| 3,194,445
| 73.0
| 73.0
| 0.0 |
2019-Oct-21 Mon
| 17.52
| ###
| ###
| ###
| 223,129
| 0
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| 17.56
| ###
| 17.41
| 17.55
|
|
| ###
| ###
| ### |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
| 458,955
| 0
| 17.5
| 17.5
| 0.0 |
2019-Oct-16 Wed
| 17.75
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2019-Oct-15 Tue
| 17.21
| 17.71
| ###
| 17.48
|
|
| ###
| ###
| 1.2 |
2019-Oct-14 Mon
| 16.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| 15.84
| ###
| 257,289
| 2,037,728
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| 15.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| 16.29
| 16.4
| ###
| 16.29
| 161,248
| ###
| ###
| ###
| ### |
2019-Oct-08 Tue
| 16.29
| 16.43
| 16.29
| 16.43
|
|
| 80.8
| 80.8
| ### |
2019-Oct-07 Mon
| ###
| ###
| ###
| 16.27
|
|
| ###
| ###
| 1.2 |
2019-Oct-04 Fri
| ###
| 16.2
| ###
| ###
| 403,678
| ###
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| 15.84
| ###
| ###
| 15.77
| 460,425
| 0
| ###
| ###
| ### |
2019-Oct-02 Wed
| ###
| 16.28
| ###
| ###
| 256,123
| 2,084,841
| 41.7
| 41.7
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| ###
| 16.29
|
|
| ###
| ###
| ### |
2019-Sep-30 Mon
| 15.71
| ###
| 15.71
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| 15.77
| 15.77
| ###
| 15.73
|
|
| 29.6
| 29.6
| ### |
2019-Sep-26 Thu
| 15.7
| 15.77
| 15.58
| 15.7
|
|
| 75.6
| 75.6
| ### |
2019-Sep-25 Wed
| ###
| ###
| 15.59
| 15.72
| 291,256
| 2,270,340
| 77.0
| 77.0
| 1.1 |
2019-Sep-24 Tue
| 15.85
| ###
| 15.8
| 15.84
| 159,856
| ###
| 35.7
| 35.7
| ### |
2019-Sep-23 Mon
| ###
| ###
| 15.72
| 15.76
| 412,672
| ###
| 25.6
| 25.6
| 1.1 |
2019-Sep-20 Fri
| 15.78
| ###
| ###
| ###
| 315,552
| 0
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| 15.7
| 15.86
| 15.57
| 15.72
|
|
| 68.6
| 68.6
| 1.1 |
2019-Sep-18 Wed
| 15.77
| 15.81
| 15.45
| 15.46
| 296,182
| 4,629,324
| ###
| ###
| 1.1 |
2019-Sep-17 Tue
| ###
| 15.81
| 15.48
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2019-Sep-16 Mon
| 15.29
| 15.49
| 15.25
| 15.41
| 378,228
| ###
| ###
| ###
| ### |
2019-Sep-13 Fri
| 15.74
| 15.84
| 15.4
| 15.42
|
|
| ###
| ###
| ### |
2019-Sep-12 Thu
| ###
| 15.76
| 15.4
| 15.44
| 353,477
| 5,507,171
| 25.9
| 25.9
| 1.1 |
2019-Sep-11 Wed
| ###
| ###
| 15.76
| 15.84
| 400,647
| ###
| 16.1
| 16.1
| ### |
2019-Sep-10 Tue
| 16.2
| 16.26
| 15.85
| 16.22
|
|
| ###
| ###
| 1.2 |
2019-Sep-09 Mon
| ###
| 16.71
| 16.28
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2019-Sep-06 Fri
| ###
| 16.53
| ###
| 16.51
|
|
| 86.1
| 86.1
| ### |
2019-Sep-05 Thu
| 15.72
| ###
| 15.72
| ###
| 247,478
| 1,945,177
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| ###
| 15.87
| 15.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 15.76
| 15.86
| ###
| 15.74
| 205,081
| ###
| 33.0
| 33.0
| 1.1 |
2019-Sep-02 Mon
| 15.48
| ###
| 15.42
| 15.89
|
|
| 88.4
| 88.4
| ### |
2019-Aug-30 Fri
| ###
| ###
| ###
| 15.57
| 440,655
| 0
| ###
| ###
| 1.1 |
2019-Aug-29 Thu
| ###
| 15.47
| ###
| ###
| 344,551
| ###
| 82.3
| 82.3
| 0.0 |
2019-Aug-28 Wed
| 14.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| 14.45
| 14.54
| 14.25
| 14.28
|
|
| 22.3
| 22.3
| ### |
2019-Aug-26 Mon
| 14.47
| 14.55
| ###
| 14.45
| 213,725
| 1,554,849
| 36.3
| 36.3
| 1.0 |
2019-Aug-23 Fri
| 14.8
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| 14.76
| 14.79
|
|
| ###
| ###
| ### |
2019-Aug-21 Wed
| ###
| ###
| 14.74
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2019-Aug-20 Tue
| ###
| 15.24
| ###
| ###
| 332,642
| ###
| 66.8
| 66.8
| 0.0 |
2019-Aug-19 Mon
| 15.25
| 15.25
| ###
| ###
| 137,825
| ###
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| 14.84
| ###
| 289,080
| 2,144,973
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2019-Aug-14 Wed
| 15.4
| 15.54
| 15.23
| 15.53
| 1,282,124
| 19,725,477
| 78.8
| 78.8
| ### |
2019-Aug-13 Tue
| 15.25
| ###
| ###
| 15.28
| 182,529
| 0
| ###
| ###
| ### |
2019-Aug-12 Mon
| 15.21
| ###
| ###
| ###
| 199,072
| 0
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| 15.22
| 15.28
|
|
| 28.9
| 28.9
| ### |
2019-Aug-08 Thu
| ###
| 15.4
| ###
| 15.4
| 209,523
| 1,613,327
| 73.1
| 73.1
| ### |
2019-Aug-07 Wed
| ###
| 15.44
| ###
| 15.26
|
|
| ###
| ###
| ### |
2019-Aug-06 Tue
| ###
| 15.26
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| 15.26
| 15.28
|
|
| ###
| ###
| ### |
2019-Aug-02 Fri
| 15.73
| 15.87
| ###
| ###
| 156,377
| 1,240,851
| 33.4
| 33.4
| 0.0 |
2019-Aug-01 Thu
| 15.76
| 15.86
| 15.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| ###
| 16.175
| 15.77
| 15.77
| 228,488
| 3,649,524
| 21.8
| 21.8
| ### |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| ###
| 15.88
| 15.59
| 15.82
|
|
| 79.4
| 79.4
| ### |
2019-Jul-26 Fri
| 15.56
| 15.86
| 15.44
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2019-Jul-24 Wed
| ###
| 15.78
| 15.45
| 15.59
|
|
| 27.5
| 27.5
| ### |
2019-Jul-23 Tue
| ###
| 15.82
| ###
| 15.73
|
|
| 74.2
| 74.2
| ### |
|