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 |
2019-Jul-22 Mon
| ###
| 15.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
| 140,172
| 0
| 70.8
| 70.8
| 0.0 |
2019-Jul-18 Thu
| ###
| 15.26
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| ###
| 14.75
| 189,579
| 0
| ###
| ###
| ### |
2019-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| 15.29
| 15.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2019-Jul-10 Wed
| ###
| 15.25
| ###
| ###
| 125,529
| 957,158
| 67.3
| 67.3
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| ###
| ###
| 186,688
| 0
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| 15.42
| 15.45
| ###
| ###
| 331,440
| 2,560,374
| 23.2
| 23.2
| 0.0 |
2019-Jul-05 Fri
| 15.51
| 15.56
| ###
| 15.49
| 295,121
| 2,296,041
| ###
| ###
| ### |
2019-Jul-04 Thu
| 15.4
| 15.47
| ###
| ###
| 344,488
| ###
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| 15.2
| 15.46
| ###
| ###
| 251,285
| ###
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| 15.25
| ###
| ###
| ###
| 317,478
| 0
| 29.4
| 29.4
| 0.0 |
2019-Jul-01 Mon
| ###
| 15.25
| 14.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| ###
| 14.85
| ###
| 14.83
|
|
| ###
| ###
| ### |
2019-Jun-27 Thu
| 14.56
| ###
| 14.53
| ###
| 239,673
| 1,741,224
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| 14.55
| 14.77
| 14.47
| 14.57
|
|
| ###
| ###
| ### |
2019-Jun-25 Tue
| 14.55
| 14.85
| 14.53
| 14.73
| 406,655
| ###
| 82.7
| 82.7
| 1.1 |
2019-Jun-24 Mon
| ###
| 14.7
| ###
| 14.54
|
|
| ###
| ###
| 1.0 |
2019-Jun-21 Fri
| 14.74
| 14.74
| ###
| ###
| 263,573
| ###
| 16.6
| 16.6
| 0.0 |
2019-Jun-20 Thu
| 14.7
| 14.81
| 14.44
| ###
| 651,083
| 9,522,088
| 28.3
| 28.3
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| ###
| 14.255
| ###
| 14.21
| 431,170
| ###
| 71.2
| 71.2
| ### |
2019-Jun-17 Mon
| ###
| ###
| ###
| ###
| 351,084
| 0
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| 14.43
| 14.44
| 14.23
| 14.24
| 327,481
| 4,694,440
| 21.3
| 21.3
| 1.0 |
2019-Jun-13 Thu
| 14.49
| 14.54
| ###
| 14.42
| 343,520
| ###
| ###
| ###
| ### |
2019-Jun-12 Wed
| 14.7
| 14.7
| 14.47
| 14.54
|
|
| 25.5
| 25.5
| 1.0 |
2019-Jun-11 Tue
| 14.86
| 14.86
| 14.51
| 14.58
| 313,854
| 4,608,945
| ###
| ###
| ### |
2019-Jun-07 Fri
| ###
| 14.85
| 14.53
| 14.8
| 580,270
| ###
| 80.1
| 80.1
| 1.1 |
2019-Jun-06 Thu
| ###
| 14.7
| 14.28
| ###
| 344,445
| ###
| 88.3
| 88.3
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| 14.29
| 799,888
| 0
| ###
| ###
| ### |
2019-Jun-04 Tue
| 14.26
| 14.47
| ###
| ###
| 432,275
| ###
| 33.5
| 33.5
| 0.0 |
2019-Jun-03 Mon
| ###
| 14.44
| 14.2
| 14.26
| 250,384
| ###
| 37.8
| 37.8
| 1.0 |
2019-May-31 Fri
| 14.5
| 14.51
| 14.25
| 14.47
| 492,687
| ###
| 33.1
| 33.1
| ### |
2019-May-30 Thu
| ###
| 14.485
| ###
| 14.47
|
|
| 81.0
| 81.0
| ### |
2019-May-29 Wed
| ###
| 14.59
| ###
| 14.54
|
|
| 81.6
| 81.6
| 1.0 |
2019-May-28 Tue
| ###
| ###
| 14.47
| 14.5
|
|
| ###
| ###
| 1.0 |
2019-May-27 Mon
| 15.24
| ###
| ###
| ###
| 530,650
| 0
| ###
| ###
| 0.0 |
2019-May-24 Fri
| 15.59
| 15.83
| 15.51
| 15.8
|
|
| ###
| ###
| 1.1 |
2019-May-23 Thu
| 15.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-22 Wed
| ###
| 15.5
| 15.325
| 15.45
| 247,382
| 3,812,775
| ###
| ###
| ### |
2019-May-21 Tue
| 15.26
| 15.45
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2019-May-20 Mon
| 15.45
| 15.52
| ###
| 15.42
| 260,145
| 2,018,725
| 36.7
| 36.7
| ### |
2019-May-17 Fri
| ###
| 15.55
| 15.26
| 15.46
| 272,650
| 4,200,173
| 77.9
| 77.9
| 1.1 |
2019-May-16 Thu
| 15.41
| 15.45
| 15.24
| ###
| 303,641
| 4,659,371
| ###
| ###
| 0.0 |
2019-May-15 Wed
| 15.29
| 15.49
| 15.29
| 15.4
|
|
| 71.7
| 71.7
| ### |
2019-May-14 Tue
| ###
| ###
| ###
| 15.29
|
|
| 80.2
| 80.2
| 1.1 |
2019-May-13 Mon
| ###
| ###
| ###
| ###
| 280,222
| 0
| 87.1
| 87.1
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| 14.79
| ###
| 14.79
| ###
| 565,377
| ###
| 73.0
| 73.0
| 0.0 |
2019-May-08 Wed
| 14.51
| 14.73
| 14.51
| 14.72
| 311,452
| 4,553,428
| ###
| ###
| ### |
2019-May-07 Tue
| ###
| 14.81
| ###
| ###
| 274,854
| ###
| 77.6
| 77.6
| 0.0 |
2019-May-06 Mon
| 14.8
| 14.87
| 14.51
| 14.56
|
|
| 28.3
| 28.3
| ### |
2019-May-03 Fri
| 14.82
| ###
| 14.72
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-02 Thu
| 14.77
| 14.88
| ###
| 14.75
| 414,355
| ###
| ###
| ###
| ### |
2019-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
| 252,178
| 0
| 37.5
| 37.5
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| ###
| ###
| 14.87
| ###
| 376,956
| ###
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| 14.76
| ###
| 14.75
| ###
| 269,054
| 1,984,273
| 86.6
| 86.6
| 0.0 |
2019-Apr-23 Tue
| 14.55
| 14.76
| 14.49
| 14.75
| 347,444
| ###
| 81.5
| 81.5
| ### |
2019-Apr-18 Thu
| 14.58
| 14.58
| 14.29
| 14.41
|
|
| ###
| ###
| ### |
2019-Apr-17 Wed
| 14.45
| ###
| ###
| 14.56
|
|
| 79.7
| 79.7
| ### |
2019-Apr-16 Tue
| ###
| 14.7
| ###
| ###
| 211,778
| ###
| 84.4
| 84.4
| 0.0 |
2019-Apr-15 Mon
| 14.28
| 14.46
| 14.25
| 14.42
| 197,484
| 2,834,882
| 81.9
| 81.9
| ### |
2019-Apr-12 Fri
| ###
| ###
| 14.25
| 14.25
|
|
| ###
| ###
| 1.0 |
2019-Apr-11 Thu
| ###
| 14.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| 14.525
| 14.22
| ###
| 271,951
| ###
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| 14.53
| 14.55
| 14.22
| ###
| 300,874
| 4,328,072
| 19.5
| 19.5
| 0.0 |
2019-Apr-08 Mon
| 14.4
| ###
| ###
| 14.52
| 259,959
| 0
| ###
| ###
| 1.0 |
2019-Apr-05 Fri
| 14.75
| ###
| ###
| 14.59
| 277,672
| 0
| 22.8
| 22.8
| 1.0 |
2019-Apr-04 Thu
| ###
| ###
| 14.87
| 14.89
| 289,058
| 2,149,146
| ###
| ###
| ### |
2019-Apr-03 Wed
| 15.2
| 15.24
| ###
| ###
| 308,357
| 2,349,680
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| ###
| 15.23
| ###
| 15.2
|
|
| ###
| ###
| 1.1 |
2019-Apr-01 Mon
| ###
| ###
| 14.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-29 Fri
| 14.86
| 15.22
| 14.7
| ###
| 306,125
| ###
| 71.2
| 71.2
| 0.0 |
2019-Mar-28 Thu
| 14.77
| ###
| 14.7
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2019-Mar-27 Wed
| 14.84
| ###
| 14.75
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2019-Mar-26 Tue
| 14.76
| 14.89
| ###
| 14.75
|
|
| 32.4
| 32.4
| ### |
2019-Mar-25 Mon
| 14.86
| ###
| ###
| 14.88
| 570,442
| 0
| ###
| ###
| 1.1 |
2019-Mar-22 Fri
| ###
| ###
| 14.84
| 14.87
|
|
| ###
| ###
| 1.1 |
2019-Mar-21 Thu
| 14.48
| 14.81
| 14.48
| 14.79
| 440,228
| ###
| ###
| ###
| ### |
2019-Mar-20 Wed
| ###
| ###
| 14.44
| 14.53
| 566,286
| 4,088,584
| 32.0
| 32.0
| 1.0 |
2019-Mar-19 Tue
| 14.75
| 14.77
| 14.55
| ###
| 437,854
| ###
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| ###
| 14.79
| 14.52
| 14.77
| 341,682
| 5,007,349
| ###
| ###
| 1.1 |
2019-Mar-15 Fri
| ###
| ###
| 14.49
| 14.54
| 812,679
| 5,887,859
| 25.4
| 25.4
| 1.0 |
2019-Mar-14 Thu
| ###
| 14.57
| ###
| 14.57
| 436,652
| ###
| 81.4
| 81.4
| ### |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2019-Mar-12 Tue
| ###
| 14.45
| 14.25
| 14.26
|
|
| ###
| ###
| 1.0 |
2019-Mar-11 Mon
| 14.45
| 14.7
| ###
| 14.43
|
|
| ###
| ###
| ### |
2019-Mar-08 Fri
| 14.55
| 14.71
| 14.29
| ###
| 566,720
| 8,217,440
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| 14.44
| 14.56
| ###
| 14.55
|
|
| 79.5
| 79.5
| ### |
2019-Mar-06 Wed
| ###
| 14.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| ###
| ###
| 403,843
| 0
| 83.9
| 83.9
| 0.0 |
2019-Mar-04 Mon
| 14.48
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| 14.23
| 14.49
| ###
| ###
| 615,449
| 4,458,928
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| 13.77
| ###
| 13.74
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2019-Feb-27 Wed
| 13.76
| 13.88
| 13.645
| 13.8
|
|
| 68.7
| 68.7
| 1.0 |
2019-Feb-26 Tue
| 13.82
| ###
| 13.78
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2019-Feb-25 Mon
| 13.88
| 13.88
| ###
| 13.84
|
|
| ###
| ###
| 1.0 |
2019-Feb-22 Fri
| 13.71
| 13.88
| ###
| 13.8
| 320,470
| ###
| ###
| ###
| 1.0 |
2019-Feb-21 Thu
| ###
| 13.8
| 13.56
| 13.73
| 457,381
| 6,256,972
| 73.5
| 73.5
| ### |
2019-Feb-20 Wed
| ###
| ###
| 12.73
| 12.8
|
|
| ###
| ###
| 0.9 |
2019-Feb-19 Tue
| 12.86
| ###
| 12.75
| 12.85
|
|
| 36.4
| 36.4
| 0.9 |
2019-Feb-18 Mon
| ###
| ###
| 12.72
| 12.75
| 313,045
| ###
| ###
| ###
| ### |
2019-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| 13.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| 12.8
| ###
| 12.78
| ###
| 315,044
| ###
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| ###
| 12.84
| 12.56
| 12.78
|
|
| 80.2
| 80.2
| 0.9 |
2019-Feb-06 Wed
| ###
| 12.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-05 Tue
| ###
| 12.29
| ###
| 12.23
|
|
| ###
| ###
| ### |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 386,326
| 0
| 34.5
| 34.5
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| 11.8
| 11.87
| 689,777
| 4,069,684
| ###
| ###
| 0.8 |
2019-Jan-29 Tue
| 12.56
| 12.57
| ###
| ###
| 556,249
| 3,496,024
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| ###
| 13.25
| 12.85
| 12.86
| 314,848
| ###
| 16.0
| 16.0
| 0.9 |
2019-Jan-17 Thu
| 13.29
| ###
| ###
| 13.28
| 181,156
| 0
| 33.1
| 33.1
| 0.9 |
2019-Jan-11 Fri
| 12.74
| ###
| 12.56
| 12.76
|
|
| 73.6
| 73.6
| ### |
2019-Jan-10 Thu
| 12.7
| 12.77
| ###
| 12.77
|
|
| ###
| ###
| 0.9 |
2019-Jan-09 Wed
| ###
| 12.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| 12.22
| 12.46
| ###
| 12.46
|
|
| 86.4
| 86.4
| 0.9 |
2019-Jan-03 Thu
| 12.21
| ###
| 12.2
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2019-Jan-02 Wed
| ###
| 12.41
| ###
| ###
| 164,548
| 1,021,020
| 37.2
| 37.2
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| ###
| 12.45
|
|
| 15.3
| 15.3
| ### |
2018-Dec-27 Thu
| ###
| 12.43
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2018-Dec-21 Fri
| 11.78
| ###
| 11.5
| ###
| 485,040
| 2,788,980
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| 11.86
| ###
| ###
| ###
| 439,344
| 0
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| ###
| 11.89
| 439,285
| 0
| ###
| ###
| ### |
2018-Dec-14 Fri
| ###
| 11.75
| 11.28
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2018-Dec-13 Thu
| 11.8
| 11.8
| ###
| ###
| 358,250
| 2,113,675
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| 11.77
| ###
| 11.75
| 11.85
| 461,729
| 2,712,657
| 70.3
| 70.3
| ### |
2018-Dec-11 Tue
| 11.71
| 11.86
| ###
| 11.83
|
|
| ###
| ###
| 0.8 |
2018-Dec-10 Mon
| 11.7
| 11.84
| ###
| ###
|
|
| 50.7
| 50.7
| 0.0 |
2018-Dec-07 Fri
| ###
| 11.84
| ###
| 11.75
| 302,159
| 1,788,781
| ###
| ###
| ### |
2018-Dec-06 Thu
| ###
| ###
| 11.77
| 11.86
| 182,140
| ###
| ###
| ###
| 0.8 |
2018-Dec-05 Wed
| ###
| ###
| 11.81
| 11.86
| 335,786
| ###
| ###
| ###
| 0.8 |
2018-Dec-04 Tue
| 12.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| 12.58
| ###
| 12.45
| 12.46
| 329,485
| 2,051,044
| ###
| ###
| 0.9 |
2018-Nov-30 Fri
| 12.41
| 12.79
| ###
| 12.47
| 410,280
| 2,623,740
| 74.1
| 74.1
| ### |
2018-Nov-29 Thu
| 12.29
| 12.485
| 12.29
| 12.47
|
|
| ###
| ###
| ### |
2018-Nov-13 Tue
| 12.85
| ###
| ###
| ###
| 376,172
| 0
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| 12.82
| ###
| 12.82
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| 12.87
| ###
| 212,659
| ###
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
| 231,149
| 0
| 78.2
| 78.2
| 0.0 |
2018-Nov-07 Wed
| ###
| 12.88
| ###
| 12.84
|
|
| 81.3
| 81.3
| 0.9 |
2018-Nov-06 Tue
| 12.75
| 12.925
| ###
| 12.71
|
|
| 25.9
| 25.9
| 0.9 |
2018-Nov-05 Mon
| 12.87
| ###
| ###
| ###
| 294,829
| 0
| 24.0
| 24.0
| 0.0 |
2018-Nov-02 Fri
| 12.77
| ###
| 12.71
| ###
| 286,576
| ###
| 77.7
| 77.7
| 0.0 |
2018-Nov-01 Thu
| 12.5
| 12.89
| 12.47
| 12.76
| 526,582
| 6,677,059
| ###
| ###
| ### |
2018-Oct-31 Wed
| 12.56
| ###
| 12.42
| 12.53
|
|
| 29.9
| 29.9
| ### |
2018-Oct-30 Tue
| 12.25
| ###
| 12.2
| 12.56
|
|
| 81.7
| 81.7
| 0.9 |
2018-Oct-29 Mon
| ###
| 12.29
| ###
| 12.23
|
|
| 77.5
| 77.5
| ### |
2018-Oct-26 Fri
| 12.25
| 12.29
| ###
| ###
| 377,572
| 2,320,179
| 38.1
| 38.1
| 0.0 |
2018-Oct-25 Thu
| 12.27
| ###
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2018-Oct-24 Wed
| 12.46
| 12.57
| ###
| 12.46
| 251,051
| 1,577,855
| 74.6
| 74.6
| 0.9 |
2018-Oct-23 Tue
| 12.55
| 12.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| 12.7
|
|
| 21.6
| 21.6
| 0.9 |
2018-Oct-19 Fri
| ###
| ###
| 12.88
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
| 412,953
| 0
| 72.5
| 72.5
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
| 256,053
| 0
| 63.1
| 63.1
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| 12.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| 13.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| 12.52
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
| 531,858
| 0
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
| 367,325
| 0
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| 13.51
| 13.53
| ###
| ###
| 441,473
| ###
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| 13.53
| ###
| 13.53
| 13.54
|
|
| ###
| ###
| 1.0 |
2018-Oct-05 Fri
| 13.8
| 13.84
| ###
| ###
| 320,747
| ###
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| 13.8
| ###
| 13.79
| 13.82
|
|
| ###
| ###
| 1.0 |
2018-Oct-03 Wed
| 13.76
| 13.89
| 13.74
| 13.78
| 171,622
| 2,370,957
| ###
| ###
| 1.0 |
2018-Oct-02 Tue
| 13.88
| ###
| 13.73
| 13.82
|
|
| 37.3
| 37.3
| 1.0 |
2018-Oct-01 Mon
| 13.71
| ###
| ###
| 13.89
| 183,858
| 0
| ###
| ###
| 1.0 |
2018-Sep-28 Fri
| 13.72
| 13.885
| ###
| 13.78
|
|
| 70.9
| 70.9
| 1.0 |
2018-Sep-27 Thu
| ###
| 13.7
| 13.58
| ###
| 425,581
| 5,804,924
| 33.6
| 33.6
| 0.0 |
2018-Sep-26 Wed
| 13.86
| 13.89
| 13.59
| ###
| 405,125
| ###
| ###
| ###
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| 13.78
| 13.82
|
|
| 29.8
| 29.8
| 1.0 |
2018-Sep-24 Mon
| 13.88
| ###
| 13.74
| ###
| 579,356
| 3,980,175
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| ###
| 13.86
|
|
| 19.6
| 19.6
| ### |
2018-Sep-20 Thu
| 13.85
| ###
| 13.85
| ###
| 496,574
| 3,438,774
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| ###
| ###
| 13.84
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2018-Sep-18 Tue
| 13.75
| ###
| 13.75
| ###
| 236,948
| ###
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 13.86
| 13.86
| ###
| 13.75
| 566,873
| 3,928,429
| 27.4
| 27.4
| 1.0 |
2018-Sep-14 Fri
| 13.82
| ###
| 13.78
| 13.87
| 396,948
| 2,734,971
| ###
| ###
| ### |
2018-Sep-13 Thu
| 13.72
| 13.89
| ###
| 13.84
|
|
| 79.2
| 79.2
| 1.0 |
2018-Sep-12 Wed
| 13.84
| ###
| 13.74
| 13.77
| 414,250
| ###
| ###
| ###
| ### |
2018-Sep-11 Tue
| ###
| 13.86
| ###
| 13.84
| 296,546
| ###
| ###
| ###
| 1.0 |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
| 300,853
| 0
| 31.8
| 31.8
| 0.0 |
2018-Sep-07 Fri
| 13.46
| 13.73
| ###
| 13.72
|
|
| 85.4
| 85.4
| ### |
2018-Sep-06 Thu
| 13.71
| 13.73
| 13.51
| 13.56
| 522,175
| 7,112,023
| ###
| ###
| 1.0 |
2018-Sep-05 Wed
| 14.25
| 14.29
| ###
| ###
| 463,342
| 3,310,578
| 21.3
| 21.3
| 0.0 |
2018-Sep-04 Tue
| 14.4
| 14.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| 14.85
| 14.85
| 14.29
| 14.53
|
|
| 21.4
| 21.4
| 1.0 |
2018-Aug-31 Fri
| 14.86
| ###
| 14.8
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2018-Aug-30 Thu
| 14.82
| ###
| 14.76
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2018-Aug-29 Wed
| ###
| 14.86
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2018-Aug-28 Tue
| 14.58
| 14.81
| 14.57
| 14.77
| 522,079
| 7,669,340
| 80.2
| 80.2
| 1.1 |
2018-Aug-27 Mon
| 14.47
| ###
| 14.45
| 14.58
|
|
| ###
| ###
| ### |
2018-Aug-24 Fri
| 14.26
| 14.52
| ###
| 14.49
|
|
| 83.6
| 83.6
| ### |
2018-Aug-23 Thu
| 13.88
| 14.49
| 13.85
| 14.42
|
|
| 90.9
| 90.9
| ### |
2018-Aug-22 Wed
| 13.82
| ###
| 13.81
| 13.86
| 190,322
| 1,314,173
| ###
| ###
| ### |
2018-Aug-21 Tue
| 13.75
| 13.88
| ###
| 13.82
|
|
| 74.9
| 74.9
| 1.0 |
2018-Aug-20 Mon
| 13.51
| 13.78
| 13.51
| 13.72
| 691,458
| 9,434,944
| 84.1
| 84.1
| ### |
2018-Aug-17 Fri
| 13.55
| ###
| 13.48
| 13.48
| 387,856
| 2,614,149
| 26.9
| 26.9
| 1.0 |
2018-Aug-16 Thu
| 13.43
| ###
| 13.43
| 13.49
|
|
| 75.6
| 75.6
| ### |
2018-Aug-15 Wed
| ###
| ###
| ###
| 13.5
|
|
| 80.6
| 80.6
| 1.0 |
2018-Aug-14 Tue
| ###
| 13.47
| ###
| 13.4
| 378,077
| 2,546,348
| ###
| ###
| 1.0 |
2018-Aug-13 Mon
| 13.2
| 13.4
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| 13.24
| ###
| ###
| ###
| 241,177
| 0
| 81.8
| 81.8
| 0.0 |
2018-Aug-09 Thu
| ###
| 13.41
| 13.27
| 13.27
|
|
| ###
| ###
| 0.9 |
2018-Aug-08 Wed
| 13.41
| 13.47
| ###
| ###
| 454,323
| ###
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| 13.52
| 13.55
| 13.47
| 13.49
| 304,242
| ###
| ###
| ###
| ### |
2018-Aug-06 Mon
| ###
| ###
| 13.525
| 13.59
|
|
| ###
| ###
| ### |
2018-Aug-03 Fri
| 13.55
| ###
| 13.4
| ###
| 201,745
| ###
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| ###
| 13.7
| ###
| 13.55
|
|
| 88.6
| 88.6
| 1.0 |
2018-Aug-01 Wed
| 13.55
| 13.56
| 13.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 13.58
| ###
| 13.52
| 13.56
|
|
| ###
| ###
| 1.0 |
2018-Jul-30 Mon
| ###
| ###
| 13.56
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2018-Jul-27 Fri
| 13.73
| 13.73
| 13.52
| ###
| 190,927
| 2,601,380
| 24.5
| 24.5
| 0.0 |
2018-Jul-26 Thu
| 13.5
| 13.59
| 13.5
| 13.54
| 304,982
| 4,130,981
| ###
| ###
| 1.0 |
2018-Jul-25 Wed
| ###
| 13.5
| 13.26
| 13.4
| 296,489
| 3,967,022
| 71.7
| 71.7
| 1.0 |
2018-Jul-24 Tue
| 13.41
| 13.42
| ###
| ###
| 198,327
| 1,330,774
| 34.9
| 34.9
| 0.0 |
2018-Jul-23 Mon
| 13.51
| 13.56
| ###
| 13.41
|
|
| ###
| ###
| 1.0 |
2018-Jul-20 Fri
| 13.46
| 13.74
| ###
| 13.55
|
|
| 74.8
| 74.8
| 1.0 |
2018-Jul-19 Thu
| 13.44
| 13.55
| ###
| 13.41
|
|
| 33.2
| 33.2
| 1.0 |
2018-Jul-18 Wed
| 13.53
| ###
| 13.4
| 13.44
|
|
| ###
| ###
| ### |
2018-Jul-17 Tue
| ###
| 13.57
| ###
| 13.54
| 324,080
| 2,198,882
| ###
| ###
| 1.0 |
2018-Jul-16 Mon
| 13.51
| 13.56
| 13.23
| 13.29
| 423,772
| 5,676,425
| 20.3
| 20.3
| ### |
2018-Jul-13 Fri
| 13.7
| 13.75
| 13.47
| 13.57
|
|
| 23.7
| 23.7
| ### |
2018-Jul-12 Thu
| 13.44
| 13.76
| ###
| ###
| 500,042
| 3,440,288
| 85.3
| 85.3
| 0.0 |
2018-Jul-11 Wed
| ###
| 13.74
| 13.53
| 13.56
| 404,225
| ###
| 31.9
| 31.9
| 1.0 |
2018-Jul-10 Tue
| 13.83
| 13.83
| 13.685
| 13.7
| 236,087
| ###
| 25.7
| 25.7
| 1.0 |
2018-Jul-09 Mon
| ###
| ###
| 13.82
| ###
| 277,326
| 1,916,322
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2018-Jul-05 Thu
| 13.84
| ###
| 13.7
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| 13.86
| ###
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2018-Jul-03 Tue
| 13.72
| ###
| 13.71
| 13.86
|
|
| 79.2
| 79.2
| ### |
2018-Jul-02 Mon
| 13.75
| 13.82
| 13.59
| 13.71
| 246,084
| 3,372,581
| ###
| ###
| ### |
2018-Jun-29 Fri
| 13.87
| 13.89
| ###
| ###
| 351,780
| ###
| 19.8
| 19.8
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| 13.77
| 13.77
|
|
| ###
| ###
| ### |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
| 260,682
| 0
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
| 208,680
| 0
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| ###
| 14.21
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2018-Jun-21 Thu
| ###
| 14.27
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
| 532,448
| 0
| 33.1
| 33.1
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
| 381,958
| 0
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| 13.74
| ###
| 13.74
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2018-Jun-13 Wed
| 13.45
| ###
| 13.45
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| ###
| 13.54
| ###
| 13.54
| 678,373
| 4,592,585
| ###
| ###
| 1.0 |
2018-Jun-08 Fri
| 13.25
| ###
| 13.22
| 13.27
|
|
| 74.0
| 74.0
| 0.9 |
2018-Jun-07 Thu
| 13.24
| 13.29
| ###
| 13.21
| 801,671
| ###
| ###
| ###
| ### |
2018-Jun-06 Wed
| 12.87
| 13.28
| 12.87
| 13.26
|
|
| ###
| ###
| 0.9 |
2018-Jun-05 Tue
| 12.45
| 12.885
| ###
| 12.83
| 692,242
| ###
| ###
| ###
| ### |
2018-Jun-04 Mon
| 12.51
| ###
| 12.48
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| 12.27
| 12.54
| 12.23
| 12.52
|
|
| 87.2
| 87.2
| 0.9 |
2018-May-31 Thu
| ###
| ###
| ###
| 12.22
| 773,347
| 0
| 77.3
| 77.3
| 0.9 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2018-May-29 Tue
| ###
| ###
| 11.88
| ###
| 608,347
| 3,613,581
| 28.3
| 28.3
| 0.0 |
2018-May-28 Mon
| 11.83
| ###
| 11.7
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2018-May-25 Fri
| ###
| 12.27
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2018-May-24 Thu
| ###
| ###
| ###
| ###
| 190,229
| 0
| 73.3
| 73.3
| 0.0 |
2018-May-23 Wed
| ###
| 12.28
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2018-May-22 Tue
| ###
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
| 174,020
| 0
| 70.7
| 70.7
| 0.0 |
2018-May-18 Fri
| 11.86
| ###
| 11.84
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2018-May-17 Thu
| 11.84
| 11.89
| 11.8
| 11.81
| 268,246
| 3,177,373
| ###
| ###
| ### |
2018-May-16 Wed
| 11.86
| ###
| 11.81
| 11.81
| 316,984
| ###
| 31.4
| 31.4
| ### |
2018-May-15 Tue
| ###
| ###
| 11.82
| 11.83
|
|
| 22.8
| 22.8
| 0.8 |
2018-May-14 Mon
| ###
| 12.23
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2018-May-11 Fri
| 11.89
| ###
| 11.88
| ###
| 229,423
| 1,362,772
| 75.4
| 75.4
| 0.0 |
2018-May-10 Thu
| ###
| ###
| 11.83
| 11.85
| 345,046
| 2,040,947
| ###
| ###
| ### |
2018-May-09 Wed
| 11.85
| ###
| 11.85
| ###
| 367,356
| 2,176,584
| 78.0
| 78.0
| 0.0 |
2018-May-08 Tue
| ###
| ###
| 11.78
| 11.79
|
|
| ###
| ###
| 0.8 |
2018-May-07 Mon
| ###
| ###
| ###
| ###
| 185,325
| 0
| 33.7
| 33.7
| 0.0 |
2018-May-04 Fri
| ###
| ###
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| 11.89
| ###
| 11.76
| ###
| 1,278,023
| 7,514,775
| 74.3
| 74.3
| 0.0 |
2018-May-02 Wed
| 11.81
| ###
| 11.81
| 11.85
|
|
| 69.5
| 69.5
| ### |
2018-May-01 Tue
| 11.84
| ###
| 11.8
| 11.84
| 925,172
| ###
| ###
| ###
| 0.8 |
2018-Apr-30 Mon
| ###
| ###
| 11.84
| 11.84
|
|
| ###
| ###
| 0.8 |
2018-Apr-27 Fri
| 11.73
| ###
| 11.71
| ###
| 579,989
| ###
| 83.6
| 83.6
| 0.0 |
2018-Apr-26 Thu
| 11.5
| ###
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| ###
| 11.52
| 11.25
| 11.47
| 1,067,047
| ###
| 83.8
| 83.8
| ### |
2018-Apr-23 Mon
| 11.2
| 11.29
| ###
| 11.25
|
|
| ###
| ###
| ### |
2018-Apr-20 Fri
| 11.45
| 11.53
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| ###
| 11.74
| 11.56
| 11.56
|
|
| 24.6
| 24.6
| 0.8 |
2018-Apr-18 Wed
| 11.87
| 11.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| 11.86
| ###
| 564,584
| 3,347,983
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
| 358,928
| 0
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| 12.22
| 12.25
| ###
| ###
| 2,377,152
| 14,560,056
| 20.3
| 20.3
| 0.0 |
2018-Apr-12 Thu
| ###
| ###
| ###
| 12.2
|
|
| 26.6
| 26.6
| ### |
2018-Apr-11 Wed
| 12.57
| ###
| ###
| 12.42
|
|
| ###
| ###
| 0.9 |
2018-Apr-10 Tue
| 12.78
| 12.89
| ###
| 12.72
|
|
| 26.7
| 26.7
| 0.9 |
2018-Apr-09 Mon
| 12.56
| ###
| 12.53
| 12.81
| 4,397,728
| ###
| 86.2
| 86.2
| ### |
2018-Apr-06 Fri
| 12.5
| ###
| 12.42
| 12.59
| 202,823
| ###
| ###
| ###
| ### |
2018-Apr-05 Thu
| 12.51
| ###
| 12.5
| ###
| 250,343
| 1,564,643
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| 12.42
| ###
| 12.42
| 12.5
| 331,843
| 2,060,745
| 78.5
| 78.5
| 0.9 |
2018-Apr-03 Tue
| 12.28
| 12.43
| 12.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 12.43
| 12.53
| ###
| ###
| 323,874
| 2,029,070
| 31.6
| 31.6
| 0.0 |
2018-Mar-28 Wed
| 12.4
| 12.51
| ###
| 12.49
|
|
| ###
| ###
| 0.9 |
2018-Mar-27 Tue
| 12.45
| 12.57
| 12.45
| 12.53
|
|
| 72.4
| 72.4
| ### |
2018-Mar-26 Mon
| 12.23
| 12.43
| ###
| 12.4
| 336,640
| ###
| ###
| ###
| 0.9 |
2018-Mar-23 Fri
| ###
| 12.47
| ###
| ###
| 359,355
| 2,240,578
| 82.2
| 82.2
| 0.0 |
2018-Mar-22 Thu
| 12.47
| ###
| 12.28
| 12.29
|
|
| 21.2
| 21.2
| 0.9 |
2018-Mar-21 Wed
| 12.22
| 12.58
| ###
| 12.47
|
|
| ###
| ###
| ### |
2018-Mar-20 Tue
| ###
| ###
| ###
| 12.22
| 286,756
| 0
| 83.0
| 83.0
| 0.9 |
2018-Mar-19 Mon
| ###
| 12.26
| ###
| ###
| 258,885
| ###
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| 12.2
| ###
| ###
| 357,871
| ###
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| 11.86
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
| 572,970
| 0
| 32.2
| 32.2
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2018-Mar-12 Mon
| ###
| 12.175
| ###
| ###
| 331,970
| ###
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| 12.2
| 12.22
| ###
| ###
| 598,627
| ###
| 25.0
| 25.0
| 0.0 |
2018-Mar-08 Thu
| ###
| 12.45
| 12.27
| 12.28
| 489,857
| ###
| ###
| ###
| 0.9 |
2018-Mar-07 Wed
| 12.72
| 12.73
| ###
| ###
| 362,647
| 2,308,248
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| 12.85
| 12.52
| 12.79
|
|
| ###
| ###
| ### |
2018-Mar-05 Mon
| 12.55
| 12.77
| 12.54
| 12.55
|
|
| 74.3
| 74.3
| ### |
2018-Mar-02 Fri
| ###
| ###
| 12.48
| 12.51
| 331,324
| ###
| 22.5
| 22.5
| ### |
2018-Mar-01 Thu
| 12.7
| ###
| ###
| 12.75
|
|
| ###
| ###
| ### |
2018-Feb-28 Wed
| 12.45
| 12.8
| 12.42
| 12.77
|
|
| ###
| ###
| 0.9 |
2018-Feb-27 Tue
| ###
| 12.8
| ###
| 12.49
| 333,551
| 2,134,726
| 33.8
| 33.8
| 0.9 |
2018-Feb-26 Mon
| 12.47
| 12.57
| ###
| 12.57
|
|
| ###
| ###
| 0.9 |
2018-Feb-23 Fri
| 12.25
| 12.41
| 12.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| ###
| 12.21
| ###
| ###
| 189,154
| 1,154,785
| 72.0
| 72.0
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
| 148,277
| 0
| 72.9
| 72.9
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2018-Feb-15 Thu
| 11.86
| ###
| 11.77
| 11.89
| 323,822
| ###
| ###
| ###
| ### |
2018-Feb-14 Wed
| 11.85
| ###
| 11.77
| 11.82
| 603,859
| ###
| 42.2
| 42.2
| 0.8 |
2018-Feb-13 Tue
| 11.51
| ###
| 11.51
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| 11.86
| 11.86
| 11.41
| 11.43
| 541,822
| ###
| ###
| ###
| ### |
2018-Feb-09 Fri
| ###
| 11.82
| ###
| 11.82
| 456,945
| 2,700,544
| 70.9
| 70.9
| 0.8 |
2018-Feb-08 Thu
| 11.76
| ###
| 11.76
| ###
| 362,126
| ###
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 11.8
| ###
| 11.75
| 11.8
| 614,344
| 3,609,271
| ###
| ###
| 0.8 |
2018-Feb-06 Tue
| ###
| ###
| 11.24
| 11.46
|
|
| ###
| ###
| 0.8 |
2018-Feb-05 Mon
| ###
| ###
| 11.84
| 11.88
|
|
| ###
| ###
| 0.8 |
2018-Feb-02 Fri
| ###
| 12.29
| ###
| 12.2
|
|
| ###
| ###
| ### |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
| 387,642
| 0
| 26.4
| 26.4
| 0.0 |
2018-Jan-31 Wed
| 11.7
| ###
| ###
| ###
| 595,984
| 0
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| 11.775
| 11.8
|
|
| 31.0
| 31.0
| 0.8 |
2018-Jan-29 Mon
| 11.86
| ###
| 11.7
| ###
| 510,322
| 2,985,383
| 79.6
| 79.6
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| 11.89
| ###
| 327,942
| ###
| 24.4
| 24.4
| 0.0 |
2018-Jan-24 Wed
| ###
| 12.2
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| ###
| 12.25
| ###
| ###
| 302,351
| ###
| 36.2
| 36.2
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| 12.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| 11.89
| ###
| 540,046
| 3,210,573
| 85.6
| 85.6
| 0.0 |
2018-Jan-16 Tue
| 11.86
| ###
| 11.86
| ###
| 686,872
| 4,073,150
| 80.5
| 80.5
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| 11.81
| 11.85
|
|
| ###
| ###
| ### |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
| 356,077
| 0
| 26.0
| 26.0
| 0.0 |
2018-Jan-11 Thu
| 12.26
| ###
| ###
| ###
| 425,277
| 0
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| 12.83
| ###
| 12.81
| 12.86
| 120,882
| 774,249
| ###
| ###
| 0.9 |
2017-Dec-29 Fri
| 12.89
| ###
| 12.84
| 12.84
|
|
| ###
| ###
| 0.9 |
2017-Dec-28 Thu
| ###
| ###
| 12.84
| ###
| 124,640
| 800,188
| 27.4
| 27.4
| 0.0 |
2017-Dec-27 Wed
| 12.86
| ###
| 12.81
| 12.85
| 321,180
| 2,057,157
| ###
| ###
| 0.9 |
2017-Dec-22 Fri
| 12.79
| ###
| 12.78
| 12.85
| 225,349
| 1,439,980
| ###
| ###
| 0.9 |
2017-Dec-21 Thu
| 12.76
| 12.82
| 12.71
| 12.78
|
|
| ###
| ###
| 0.9 |
2017-Dec-20 Wed
| 12.85
| ###
| 12.75
| 12.77
| 522,778
| ###
| 25.9
| 25.9
| 0.9 |
2017-Dec-19 Tue
| ###
| ###
| 12.49
| 12.88
| 507,474
| 3,169,175
| 86.4
| 86.4
| ### |
2017-Dec-18 Mon
| ###
| 12.7
| 12.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| 12.29
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2017-Dec-07 Thu
| 11.83
| ###
| 11.76
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2017-Dec-06 Wed
| 11.89
| ###
| 11.76
| 11.85
|
|
| ###
| ###
| ### |
2017-Dec-05 Tue
| 11.76
| 11.86
| 11.685
| 11.73
| 369,257
| 4,347,078
| ###
| ###
| 0.8 |
2017-Dec-04 Mon
| ###
| ###
| ###
| 11.8
| 416,659
| 0
| ###
| ###
| 0.8 |
2017-Dec-01 Fri
| 11.75
| ###
| 11.73
| ###
| 499,350
| 2,928,687
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| 11.8
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| ###
| 11.82
| 1,131,581
| 0
| ###
| ###
| 0.8 |
2017-Nov-28 Tue
| 11.89
| ###
| 11.84
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| 11.86
| 759,247
| 0
| ###
| ###
| 0.8 |
2017-Nov-24 Fri
| 11.41
| 11.72
| 11.4
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| 11.26
| 11.46
| ###
| 11.41
| 984,576
| 5,641,620
| ###
| ###
| ### |
2017-Nov-22 Wed
| 11.51
| 11.51
| ###
| 11.27
| 1,054,481
| ###
| ###
| ###
| ### |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
| 707,374
| 0
| 13.3
| 13.3
| 0.0 |
2017-Nov-20 Mon
| ###
| 12.49
| ###
| ###
| 510,648
| ###
| 84.7
| 84.7
| 0.0 |
2017-Nov-17 Fri
| ###
| 12.27
| ###
| 12.2
| 298,984
| ###
| ###
| ###
| ### |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
| 471,428
| 0
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
| 490,980
| 0
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| 12.23
| 12.29
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| 11.745
| 11.82
|
|
| 27.5
| 27.5
| 0.8 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
| 289,777
| 0
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
| 226,053
| 0
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2017-Nov-07 Tue
| 11.83
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| 11.56
| 11.77
| 11.56
| 11.77
|
|
| ###
| ###
| ### |
2017-Nov-03 Fri
| ###
| ###
| 11.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| 11.85
| 11.85
| ###
| ###
| 571,350
| 3,385,248
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| 11.82
| ###
| 11.81
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| 11.79
| 11.81
| 313,154
| 1,846,042
| ###
| ###
| ### |
2017-Oct-30 Mon
| ###
| ###
| 11.85
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| 11.82
| ###
| 11.77
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2017-Oct-25 Wed
| 11.82
| 11.88
| 11.78
| 11.81
| 322,547
| ###
| ###
| ###
| ### |
2017-Oct-24 Tue
| 11.81
| ###
| 11.81
| 11.85
| 377,386
| ###
| 71.8
| 71.8
| ### |
2017-Oct-23 Mon
| 11.88
| ###
| 11.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| 11.57
| ###
| 11.57
| 11.84
|
|
| 85.8
| 85.8
| 0.8 |
2017-Oct-19 Thu
| 11.78
| 11.84
| ###
| ###
| 453,082
| 2,682,245
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| 11.72
| ###
| 11.7
| 11.83
| 496,684
| ###
| 79.6
| 79.6
| 0.8 |
2017-Oct-17 Tue
| 11.81
| 11.82
| ###
| 11.71
|
|
| 26.1
| 26.1
| ### |
2017-Oct-16 Mon
| ###
| 11.81
| ###
| 11.77
|
|
| 81.0
| 81.0
| ### |
2017-Oct-13 Fri
| 11.45
| ###
| 11.45
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2017-Oct-12 Thu
| 11.8
| 11.8
| 11.43
| 11.54
|
|
| 14.2
| 14.2
| 0.8 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2017-Oct-10 Tue
| 11.47
| 11.8
| 11.42
| ###
| 963,074
| 11,181,289
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| 11.4
| 11.555
| ###
| 11.49
|
|
| ###
| ###
| ### |
2017-Oct-06 Fri
| ###
| ###
| 11.53
| 11.53
| 885,628
| 5,105,645
| ###
| ###
| ### |
2017-Oct-05 Thu
| 11.52
| ###
| 11.52
| 11.55
| 476,426
| ###
| ###
| ###
| 0.8 |
2017-Oct-04 Wed
| 11.57
| ###
| 11.55
| 11.56
| 722,380
| 4,171,744
| ###
| ###
| 0.8 |
2017-Oct-03 Tue
| ###
| ###
| 11.51
| ###
| 293,472
| ###
| 73.0
| 73.0
| 0.0 |
2017-Oct-02 Mon
| 11.72
| 11.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| 11.71
| 11.78
| 11.71
| 11.72
| 516,376
| ###
| ###
| ###
| 0.8 |
2017-Sep-28 Thu
| ###
| ###
| 11.59
| ###
| 886,979
| 5,140,043
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| 11.54
| ###
| 11.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| 11.53
| ###
| 11.47
| 11.54
|
|
| 73.6
| 73.6
| 0.8 |
2017-Sep-25 Mon
| ###
| ###
| 11.5
| 11.52
|
|
| ###
| ###
| 0.8 |
2017-Sep-22 Fri
| ###
| ###
| ###
| 11.57
| 394,587
| 0
| 83.7
| 83.7
| ### |
2017-Sep-21 Thu
| 11.4
| 11.425
| 11.21
| ###
| 999,076
| 11,307,042
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| 11.54
| 11.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| ###
| 11.71
| 11.59
| 11.59
|
|
| ###
| ###
| 0.8 |
2017-Sep-14 Thu
| 11.74
| 11.81
| ###
| 11.72
|
|
| ###
| ###
| 0.8 |
2017-Sep-13 Wed
| 11.7
| 11.79
| ###
| 11.77
|
|
| ###
| ###
| ### |
2017-Sep-12 Tue
| 11.51
| ###
| 11.4
| ###
| 920,649
| ###
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| ###
| 11.57
| ###
| 11.55
|
|
| ###
| ###
| 0.8 |
2017-Sep-08 Fri
| 11.23
| 11.43
| 11.23
| 11.43
|
|
| 83.9
| 83.9
| ### |
2017-Sep-07 Thu
| ###
| 11.28
| ###
| 11.28
| 748,784
| 4,223,141
| 84.6
| 84.6
| 0.8 |
2017-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-05 Tue
| 10.89
| ###
| 10.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| 10.84
| ###
| 10.83
| 10.89
|
|
| ###
| ###
| 0.8 |
2017-Sep-01 Fri
| 10.77
| ###
| 10.77
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| 10.59
| 10.75
| 10.56
| 10.7
|
|
| ###
| ###
| 0.8 |
2017-Aug-30 Wed
| 10.48
| 10.57
| 10.41
| 10.55
|
|
| 77.1
| 77.1
| ### |
2017-Aug-29 Tue
| 10.45
| 10.48
| ###
| 10.44
| 186,579
| 977,673
| 36.7
| 36.7
| 0.7 |
2017-Aug-28 Mon
| 10.51
| 10.52
| 10.43
| 10.47
|
|
| ###
| ###
| 0.7 |
2017-Aug-25 Fri
| 10.55
| 10.59
| 10.53
| 10.54
| 373,225
| 3,941,255
| ###
| ###
| 0.8 |
2017-Aug-24 Thu
| 10.52
| 10.7
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2017-Aug-23 Wed
| ###
| 10.7
| ###
| ###
| 206,459
| 1,104,555
| 78.5
| 78.5
| 0.0 |
2017-Aug-22 Tue
| ###
| 10.76
| ###
| 10.73
| 187,889
| 1,010,842
| ###
| ###
| ### |
2017-Aug-21 Mon
| 10.55
| 10.685
| 10.52
| ###
| 205,686
| 2,180,785
| 81.5
| 81.5
| 0.0 |
2017-Aug-18 Fri
| 10.54
| ###
| 10.54
| ###
| 249,846
| 1,316,688
| 71.6
| 71.6
| 0.0 |
2017-Aug-17 Thu
| 10.57
| ###
| 10.52
| 10.57
|
|
| 67.8
| 67.8
| 0.8 |
2017-Aug-16 Wed
| ###
| 10.55
| ###
| 10.5
|
|
| 78.0
| 78.0
| 0.8 |
2017-Aug-15 Tue
| 10.47
| 10.56
| 10.45
| 10.5
|
|
| 71.7
| 71.7
| 0.8 |
2017-Aug-14 Mon
| 10.28
| 10.41
| 10.27
| 10.41
| 171,948
| 1,777,942
| ###
| ###
| ### |
2017-Aug-11 Fri
| ###
| ###
| 10.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| ###
| 10.72
| 10.585
| ###
| 232,221
| ###
| ###
| ###
| 0.0 |
2017-Aug-09 Wed
| 10.54
| ###
| 10.54
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2017-Aug-08 Tue
| 10.54
| ###
| 10.51
| ###
| 371,177
| ###
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| 10.53
| 10.57
| 10.5
| 10.56
|
|
| ###
| ###
| 0.8 |
2017-Aug-04 Fri
| 10.5
| 10.55
| 10.475
| 10.5
|
|
| ###
| ###
| 0.8 |
2017-Aug-03 Thu
| 10.42
| 10.56
| 10.42
| 10.5
|
|
| 75.8
| 75.8
| 0.8 |
2017-Aug-02 Wed
| 10.44
| ###
| 10.42
| 10.48
|
|
| ###
| ###
| 0.7 |
2017-Aug-01 Tue
| ###
| 10.43
| ###
| 10.43
| 289,253
| 1,508,454
| ###
| ###
| 0.7 |
2017-Jul-31 Mon
| ###
| ###
| 10.29
| ###
| 367,458
| 1,890,571
| 71.0
| 71.0
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| 10.26
| 603,886
| 0
| 29.4
| 29.4
| 0.7 |
2017-Jul-27 Thu
| 10.49
| 10.49
| ###
| ###
| 366,373
| 1,921,626
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| 10.48
| 10.51
| 10.355
| 10.41
|
|
| ###
| ###
| ### |
2017-Jul-25 Tue
| 10.41
| 10.54
| ###
| 10.48
|
|
| 76.8
| 76.8
| 0.7 |
2017-Jul-24 Mon
| ###
| 10.41
| ###
| ###
| 445,649
| ###
| 75.4
| 75.4
| 0.0 |
2017-Jul-21 Fri
| ###
| 10.45
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2017-Jul-20 Thu
| ###
| 10.21
| ###
| ###
| 276,024
| ###
| 32.0
| 32.0
| 0.0 |
2017-Jul-19 Wed
| ###
| 10.29
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2017-Jul-18 Tue
| 10.5
| 10.51
| ###
| ###
| 575,041
| 3,021,840
| 11.3
| 11.3
| 0.0 |
2017-Jul-17 Mon
| 10.55
| ###
| 10.52
| 10.53
|
|
| 31.6
| 31.6
| 0.8 |
2017-Jul-14 Fri
| 10.59
| ###
| 10.54
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2017-Jul-13 Thu
| 10.5
| 10.56
| 10.45
| 10.55
| 343,241
| 3,605,746
| 71.8
| 71.8
| ### |
2017-Jul-12 Wed
| 10.55
| 10.59
| 10.385
| 10.41
| 382,676
| ###
| ###
| ###
| ### |
2017-Jul-11 Tue
| ###
| ###
| 10.53
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2017-Jul-10 Mon
| 10.58
| ###
| 10.58
| ###
| 366,870
| 1,940,742
| 75.8
| 75.8
| 0.0 |
2017-Jul-07 Fri
| 10.42
| ###
| ###
| ###
| 633,845
| 0
| 86.6
| 86.6
| 0.0 |
2017-Jul-06 Thu
| 10.5
| 10.54
| ###
| 10.42
| 567,672
| ###
| ###
| ###
| 0.7 |
2017-Jul-05 Wed
| ###
| ###
| 10.44
| 10.45
| 566,850
| 2,958,957
| ###
| ###
| ### |
2017-Jul-04 Tue
| 10.57
| ###
| 10.5
| ###
| 622,029
| 3,265,652
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| 10.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| 10.82
| 10.85
| 485,583
| ###
| ###
| ###
| 0.8 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
| 464,473
| 0
| 77.1
| 77.1
| 0.0 |
2017-Jun-28 Wed
| 10.88
| ###
| 10.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| 10.75
| ###
| 10.73
| ###
| 437,359
| ###
| 83.9
| 83.9
| 0.0 |
2017-Jun-26 Mon
| 10.7
| 10.83
| 10.7
| 10.79
|
|
| ###
| ###
| ### |
2017-Jun-23 Fri
| 10.7
| 10.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| 10.57
| 10.71
| 10.55
| ###
| 489,747
| ###
| 74.8
| 74.8
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| 10.49
| 10.56
| 432,886
| 2,270,487
| 30.6
| 30.6
| 0.8 |
2017-Jun-20 Tue
| 10.7
| 10.77
| ###
| ###
| 290,474
| ###
| 27.2
| 27.2
| 0.0 |
2017-Jun-19 Mon
| ###
| 10.745
| ###
| 10.72
|
|
| ###
| ###
| 0.8 |
2017-Jun-16 Fri
| 10.5
| ###
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| 10.44
| 10.59
| 10.43
| 10.5
| 855,687
| 8,993,270
| 79.5
| 79.5
| 0.8 |
2017-Jun-14 Wed
| ###
| ###
| 10.56
| ###
| 709,971
| 3,748,646
| 71.2
| 71.2
| 0.0 |
2017-Jun-13 Tue
| 10.5
| 10.53
| 10.46
| 10.52
| 607,579
| 6,376,541
| 67.5
| 67.5
| ### |
2017-Jun-09 Fri
| 10.42
| 10.5
| 10.42
| 10.47
| 361,074
| ###
| ###
| ###
| 0.7 |
2017-Jun-08 Thu
| 10.4
| ###
| ###
| 10.41
|
|
| ###
| ###
| ### |
2017-Jun-07 Wed
| ###
| 10.44
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2017-Jun-06 Tue
| 10.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| 10.51
| ###
| 10.5
| 10.56
|
|
| ###
| ###
| 0.8 |
2017-Jun-02 Fri
| ###
| 10.48
| ###
| 10.45
|
|
| 81.9
| 81.9
| ### |
2017-Jun-01 Thu
| ###
| ###
| ###
| 10.25
| 617,070
| 0
| ###
| ###
| 0.7 |
2017-May-31 Wed
| ###
| 10.26
| ###
| ###
| 510,521
| 2,618,972
| 72.0
| 72.0
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2017-May-29 Mon
| ###
| 10.21
| ###
| 10.2
| 1,170,756
| ###
| ###
| ###
| 0.7 |
2017-May-26 Fri
| 9.79
| ###
| 9.76
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-25 Thu
| ###
| 9.74
| ###
| 9.73
|
|
| 78.6
| 78.6
| ### |
2017-May-24 Wed
| 9.5
| ###
| 9.48
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2017-May-23 Tue
| 9.43
| 9.54
| ###
| 9.49
| 314,154
| ###
| 80.4
| 80.4
| 0.7 |
2017-May-22 Mon
| 9.51
| 9.51
| ###
| ###
| 172,024
| 817,974
| ###
| ###
| 0.0 |
2017-May-19 Fri
| ###
| 9.44
| ###
| 9.43
|
|
| 73.1
| 73.1
| ### |
2017-May-18 Thu
| 9.47
| 9.52
| ###
| ###
| 506,946
| ###
| 25.7
| 25.7
| 0.0 |
2017-May-17 Wed
| ###
| 9.73
| ###
| 9.53
| 786,287
| 3,825,286
| ###
| ###
| ### |
2017-May-16 Tue
| 9.43
| 9.43
| ###
| ###
| 301,551
| ###
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 9.4
| 9.48
| ###
| 9.42
| 331,653
| ###
| 76.7
| 76.7
| 0.7 |
2017-May-12 Fri
| ###
| 9.76
| 9.53
| 9.53
|
|
| ###
| ###
| ### |
2017-May-11 Thu
| ###
| 9.8
| ###
| 9.78
| 299,550
| ###
| 83.5
| 83.5
| 0.7 |
2017-May-10 Wed
| 9.54
| ###
| 9.52
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-09 Tue
| 9.53
| 9.56
| 9.46
| 9.52
|
|
| 28.2
| 28.2
| ### |
2017-May-08 Mon
| ###
| ###
| ###
| 9.53
|
|
| 87.1
| 87.1
| ### |
2017-May-05 Fri
| 9.26
| ###
| 9.23
| 9.23
|
|
| 34.3
| 34.3
| ### |
2017-May-04 Thu
| ###
| ###
| 9.24
| 9.26
| 246,573
| ###
| 25.0
| 25.0
| ### |
2017-May-03 Wed
| 9.27
| ###
| 9.22
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2017-May-02 Tue
| ###
| ###
| 9.21
| 9.24
|
|
| 26.2
| 26.2
| ### |
2017-May-01 Mon
| 9.24
| ###
| 9.2
| ###
| 340,748
| 1,567,440
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| 9.28
| ###
| 9.23
|
|
| ###
| ###
| ### |
2017-Apr-27 Thu
| ###
| ###
| ###
| ###
| 194,784
| 0
| ###
| ###
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| 8.87
| 8.87
| 374,373
| 1,660,344
| 21.3
| 21.3
| ### |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
| 216,451
| 0
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| ###
| 9.125
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| ###
| 225,126
| 0
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| ###
| 9
|
|
| 34.7
| 34.7
| 0.6 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
| 196,048
| 0
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| 9
| 115,023
| 0
| 35.4
| 35.4
| 0.6 |
2017-Apr-05 Wed
| ###
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
| 240,429
| 0
| 30.2
| 30.2
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2017-Mar-31 Fri
| 8.89
| ###
| 8.84
| 8.84
|
|
| 23.9
| 23.9
| ### |
2017-Mar-30 Thu
| ###
| ###
| 8.86
| ###
| 208,156
| ###
| 70.2
| 70.2
| 0.0 |
2017-Mar-29 Wed
| 8.78
| 8.86
| 8.74
| 8.86
| 304,147
| ###
| 74.7
| 74.7
| 0.6 |
2017-Mar-28 Tue
| 8.8
| 8.83
| 8.75
| 8.79
|
|
| 30.4
| 30.4
| 0.6 |
2017-Mar-27 Mon
| 8.79
| 8.83
| 8.76
| 8.81
|
|
| ###
| ###
| ### |
2017-Mar-24 Fri
| 8.75
| ###
| 8.72
| 8.8
|
|
| 74.5
| 74.5
| 0.6 |
2017-Mar-23 Thu
| 8.7
| 8.74
| ###
| 8.72
|
|
| ###
| ###
| 0.6 |
2017-Mar-22 Wed
| 8.75
| 8.78
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2017-Mar-21 Tue
| 8.8
| ###
| 8.78
| 8.86
| 303,021
| ###
| ###
| ###
| 0.6 |
2017-Mar-20 Mon
| 8.83
| 8.89
| 8.75
| 8.81
| 235,444
| ###
| ###
| ###
| ### |
2017-Mar-17 Fri
| 8.86
| ###
| 8.84
| 8.87
|
|
| ###
| ###
| ### |
2017-Mar-16 Thu
| ###
| ###
| 8.79
| 8.88
| 477,743
| 2,099,680
| ###
| ###
| 0.6 |
2017-Mar-15 Wed
| ###
| ###
| 8.84
| ###
| 243,585
| 1,076,645
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| 8.84
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| 8.83
| 9
| 8.77
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| ###
| 8.83
| ###
| 8.83
|
|
| 85.5
| 85.5
| ### |
2017-Mar-09 Thu
| 8.74
| 8.78
| ###
| ###
| 259,370
| ###
| 26.9
| 26.9
| 0.0 |
2017-Mar-08 Wed
| ###
| 8.72
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2017-Mar-07 Tue
| 8.59
| ###
| 8.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| 8.57
| 8.59
|
|
| ###
| ###
| ### |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| 8.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| 8.55
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2017-Feb-28 Tue
| ###
| ###
| ###
| 8.59
| 811,979
| 0
| ###
| ###
| ### |
2017-Feb-27 Mon
| 8.2
| ###
| 8.2
| ###
| 216,852
| ###
| 83.2
| 83.2
| 0.0 |
2017-Feb-24 Fri
| 8.2
| 8.28
| ###
| 8.2
|
|
| 74.5
| 74.5
| 0.6 |
2017-Feb-23 Thu
| 8.21
| ###
| ###
| ###
| 250,549
| 0
| ###
| ###
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| ###
| 8.22
|
|
| 26.4
| 26.4
| 0.6 |
2017-Feb-21 Tue
| 8.28
| 8.28
| ###
| 8.25
|
|
| ###
| ###
| ### |
2017-Feb-20 Mon
| ###
| 8.44
| 8.25
| 8.29
|
|
| 32.1
| 32.1
| 0.6 |
2017-Feb-17 Fri
| 8.4
| 8.5
| 8.245
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2017-Feb-16 Thu
| 8.47
| 8.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| 8.46
| 8.49
| 8.42
| 8.46
| 165,086
| ###
| ###
| ###
| 0.6 |
2017-Feb-14 Tue
| 8.57
| ###
| ###
| 8.45
|
|
| 20.4
| 20.4
| ### |
2017-Feb-13 Mon
| 8.5
| 8.57
| 8.46
| 8.54
| 188,273
| 1,603,144
| 71.6
| 71.6
| ### |
2017-Feb-10 Fri
| 8.49
| 8.55
| 8.46
| 8.52
| 684,046
| ###
| 67.2
| 67.2
| 0.6 |
2017-Feb-09 Thu
| 8.54
| 8.54
| 8.47
| 8.48
| 318,341
| ###
| ###
| ###
| 0.6 |
2017-Feb-08 Wed
| 8.45
| 8.56
| 8.45
| 8.56
|
|
| 79.4
| 79.4
| ### |
2017-Feb-07 Tue
| 8.5
| 8.52
| ###
| 8.43
|
|
| ###
| ###
| 0.6 |
2017-Feb-06 Mon
| 8.55
| ###
| ###
| 8.45
|
|
| 28.6
| 28.6
| ### |
2017-Feb-03 Fri
| ###
| ###
| ###
| 8.56
| 324,150
| 0
| 90.2
| 90.2
| ### |
2017-Feb-02 Thu
| ###
| 8.41
| 8.29
| ###
| 372,342
| 3,109,055
| 77.7
| 77.7
| 0.0 |
2017-Feb-01 Wed
| 8.25
| ###
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| 8.26
| ###
| ###
| ###
| 272,587
| 0
| 81.0
| 81.0
| 0.0 |
2017-Jan-30 Mon
| 8.47
| 8.47
| ###
| ###
| 400,359
| 1,695,520
| 21.8
| 21.8
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| 8.46
| 8.53
|
|
| 19.0
| 19.0
| ### |
2017-Jan-25 Wed
| 8.75
| 8.78
| ###
| 8.77
|
|
| 71.3
| 71.3
| ### |
2017-Jan-24 Tue
| 8.51
| ###
| 8.51
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2017-Jan-23 Mon
| 8.45
| 8.5
| 8.42
| 8.49
|
|
| ###
| ###
| ### |
2017-Jan-20 Fri
| 8.42
| 8.46
| ###
| 8.44
|
|
| 72.2
| 72.2
| 0.6 |
2017-Jan-19 Thu
| ###
| 8.42
| ###
| ###
| 257,558
| ###
| 77.8
| 77.8
| 0.0 |
2017-Jan-18 Wed
| ###
| 8.41
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| 8.4
| 8.45
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2017-Jan-16 Mon
| ###
| 8.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| 8.4
| 8.4
| ###
| ###
| 257,745
| 1,082,529
| 32.9
| 32.9
| 0.0 |
2017-Jan-12 Thu
| 8.47
| 8.47
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2017-Jan-11 Wed
| 8.44
| 8.44
| ###
| 8.43
| 358,746
| ###
| 35.6
| 35.6
| 0.6 |
|