End of day Prices (full format), 300 Days for (GDX)
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Oct-22 Thu
| ###
| ###
| 55.5
| 55.78
|
|
| ###
| ###
| 4.0 |
2020-Oct-21 Wed
| 56.84
| 56.84
| ###
| 56.2
|
|
| 29.6
| 29.6
| 4.0 |
2020-Oct-20 Tue
| 56.55
| 56.84
| 55.5
| 55.83
|
|
| ###
| ###
| 4.0 |
2020-Oct-19 Mon
| 56.58
| 56.58
| ###
| 56.57
| 13,283
| 375,776
| 41.6
| 41.6
| ### |
2020-Oct-16 Fri
| ###
| 57.44
| 56.52
| 56.85
| 94,925
| 5,408,826
| 38.3
| 38.3
| ### |
2020-Oct-15 Thu
| ###
| 57.53
| 56.81
| 57.42
|
|
| 71.5
| 71.5
| ### |
2020-Oct-14 Wed
| ###
| 56.55
| ###
| 56.4
| 12,742
| 360,280
| 66.7
| 66.7
| 4.0 |
2020-Oct-13 Tue
| ###
| ###
| ###
| ###
| 25,021
| 0
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| 55.41
| 56.85
| 55.41
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
| 49,753
| 0
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| 54.43
| 54.45
| 53.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| 53.29
| 53.89
| 53.2
| 53.87
| 22,086
| ###
| ###
| ###
| 3.8 |
2020-Oct-06 Tue
| ###
| 55.41
| 55
| 55.24
|
|
| 64.6
| 64.6
| 3.9 |
2020-Oct-05 Mon
| ###
| ###
| ###
| 54
|
|
| ###
| ###
| 3.9 |
2020-Oct-02 Fri
| ###
| ###
| 54.4
| ###
| 28,942
| 787,222
| 93.1
| 93.1
| 0.0 |
2020-Oct-01 Thu
| 55
| ###
| 54.59
| ###
| 26,249
| ###
| 28.8
| 28.8
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
| 26,348
| 0
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| 55
| ###
| 54.55
| 54.84
| 53,822
| ###
| ###
| ###
| 3.9 |
2020-Sep-28 Mon
| 54.87
| 54.87
| 54.23
| 54.23
| 10,375
| 565,956
| 27.0
| 27.0
| ### |
2020-Sep-25 Fri
| 54.41
| ###
| 54.41
| 54.87
| 36,742
| ###
| 69.5
| 69.5
| ### |
2020-Sep-24 Thu
| 52.5
| 53.82
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2020-Sep-23 Wed
| 56
| 56.26
| 54.56
| ###
| 59,957
| ###
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 55.79
| ###
| ###
| 55.55
| 34,483
| 0
| 43.5
| 43.5
| 4.0 |
2020-Sep-21 Mon
| 57.48
| 57.48
| 56.71
| ###
| 26,649
| 1,521,524
| 41.0
| 41.0
| 0.0 |
2020-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2020-Sep-17 Thu
| 59.26
| 59.26
| 57.8
| ###
| 39,441
| 2,308,481
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| 58.52
| ###
| 30,372
| 888,684
| 61.7
| 61.7
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| 56.83
| 57.25
| 56.5
| ###
| 23,851
| 1,356,525
| ###
| ###
| 0.0 |
2020-Sep-11 Fri
| ###
| ###
| 57
| 57.21
|
|
| ###
| ###
| ### |
2020-Sep-10 Thu
| 58
| ###
| 58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| 56
| ###
| 55.84
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2020-Sep-08 Tue
| 56.26
| 56.26
| 55.72
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2020-Sep-07 Mon
| 57.27
| 57.27
| ###
| ###
| 20,449
| 585,557
| 18.8
| 18.8
| 0.0 |
2020-Sep-04 Fri
| 57.23
| 58
| ###
| 57.45
|
|
| ###
| ###
| ### |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
| 38,380
| 0
| 70.4
| 70.4
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| 56.59
| ###
| 32,689
| ###
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| 57.41
| 58.85
| 37,651
| 1,080,771
| ###
| ###
| ### |
2020-Aug-31 Mon
| 57.25
| 57.87
| 57.25
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| ###
| 56.48
| 49,429
| 0
| 72.5
| 72.5
| 4.0 |
2020-Aug-27 Thu
| 58
| 58
| ###
| ###
| 55,642
| ###
| 25.5
| 25.5
| 0.0 |
2020-Aug-26 Wed
| ###
| 57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| 56.77
| ###
| 56.75
| 56.82
|
|
| 71.5
| 71.5
| 4.1 |
2020-Aug-24 Mon
| 57.88
| ###
| ###
| 56.76
| 27,472
| 0
| ###
| ###
| 4.1 |
2020-Aug-21 Fri
| 58.45
| 58.45
| 57.72
| ###
| 33,084
| 1,921,684
| ###
| ###
| 0.0 |
2020-Aug-20 Thu
| ###
| 58.45
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2020-Aug-19 Wed
| 60.48
| 60.48
| 57.79
| 58
| 79,951
| ###
| 14.3
| 14.3
| 4.1 |
2020-Aug-18 Tue
| 60.5
| ###
| 59.29
| 60.41
| 54,581
| 1,618,053
| ###
| ###
| ### |
2020-Aug-17 Mon
| ###
| 59.23
| 55.22
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| 57.84
| ###
| ###
| 57.2
| 39,778
| 0
| ###
| ###
| 4.1 |
2020-Aug-13 Thu
| ###
| ###
| ###
| 56.4
| 73,553
| 0
| 79.7
| 79.7
| 4.0 |
2020-Aug-12 Wed
| 55.88
| 55.88
| 53
| ###
| 169,371
| 9,220,557
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| 60.26
| 60.26
| ###
| 58.41
|
|
| 21.7
| 21.7
| 4.2 |
2020-Aug-10 Mon
| ###
| 60.5
| 59.45
| 60.5
| 69,771
| ###
| ###
| ###
| ### |
2020-Aug-07 Fri
| ###
| ###
| ###
| ###
| 86,473
| 0
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| 61.82
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2020-Aug-05 Wed
| ###
| ###
| ###
| 62.7
|
|
| 32.0
| 32.0
| 4.5 |
2020-Aug-04 Tue
| ###
| ###
| 59.54
| 59.89
|
|
| 35.8
| 35.8
| 4.3 |
2020-Aug-03 Mon
| 60.21
| 60.74
| ###
| 60.44
| 64,946
| ###
| ###
| ###
| 4.3 |
2020-Jul-31 Fri
| ###
| 59
| ###
| 58.86
| 71,688
| ###
| ###
| ###
| 4.2 |
2020-Jul-30 Thu
| 60.56
| 60.56
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2020-Jul-29 Wed
| 61.74
| 61.74
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| 61.22
| 61.5
|
|
| 41.2
| 41.2
| 4.4 |
2020-Jul-27 Mon
| ###
| ###
| ###
| 60.75
| 189,950
| 0
| 80.1
| 80.1
| ### |
2020-Jul-24 Fri
| ###
| 58.49
| 57
| 57.47
|
|
| 24.2
| 24.2
| ### |
2020-Jul-23 Thu
| ###
| ###
| 58
| 58
| 64,422
| ###
| ###
| ###
| 4.1 |
2020-Jul-22 Wed
| ###
| 59.53
| 57.8
| 58.5
| 57,374
| 3,365,845
| ###
| ###
| 4.2 |
2020-Jul-21 Tue
| 57.27
| ###
| 56.76
| 57.75
| 41,645
| 1,181,885
| ###
| ###
| 4.1 |
2020-Jul-20 Mon
| ###
| 56.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| 54.49
| ###
| 22,458
| ###
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| ###
| 55.4
| 55
| ###
|
|
| 48.0
| 48.0
| 0.0 |
2020-Jul-15 Wed
| 54.81
| ###
| 54.55
| 54.76
|
|
| ###
| ###
| ### |
2020-Jul-14 Tue
| 54.49
| 54.49
| 52.82
| 52.85
| 47,540
| 2,550,758
| 28.6
| 28.6
| 3.8 |
2020-Jul-13 Mon
| 55.5
| 55.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| 55.29
| 55.29
| 62,556
| ###
| ###
| ###
| ### |
2020-Jul-09 Thu
| 54.47
| ###
| 54.47
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| 54.2
| 54.2
|
|
| ###
| ###
| ### |
2020-Jul-07 Tue
| 53
| 53.29
| ###
| 53.29
| 27,185
| 724,344
| 79.7
| 79.7
| ### |
2020-Jul-06 Mon
| 52.8
| 52.8
| 51.7
| 51.84
| 51,688
| ###
| ###
| ###
| 3.7 |
2020-Jul-03 Fri
| ###
| ###
| ###
| 52.23
|
|
| ###
| ###
| ### |
2020-Jul-02 Thu
| 53.25
| 53.25
| 52.29
| 52.29
| 22,850
| ###
| ###
| ###
| ### |
2020-Jul-01 Wed
| ###
| 53.75
| ###
| 53.44
|
|
| ###
| ###
| 3.8 |
2020-Jun-30 Tue
| ###
| 52.41
| ###
| 52.2
| 41,322
| 1,082,843
| ###
| ###
| 3.7 |
2020-Jun-29 Mon
| 51.2
| 51.58
| 51
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2020-Jun-26 Fri
| 51
| 51.49
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2020-Jun-25 Thu
| 51
| 51.4
| ###
| 50.76
|
|
| ###
| ###
| 3.6 |
2020-Jun-24 Wed
| ###
| 51.72
| ###
| 51.4
|
|
| 67.8
| 67.8
| ### |
2020-Jun-23 Tue
| 51.2
| 51.58
| 50.25
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 49
| 51
| 49
| ###
| 67,570
| ###
| ###
| ###
| 0.0 |
2020-Jun-19 Fri
| 47.5
| 47.76
| ###
| ###
| 25,859
| ###
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| 47.73
| 48
| 47.54
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2020-Jun-16 Tue
| 48.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| 48.2
| 48.51
| 47.4
| 47.49
| 38,450
| ###
| 51.3
| 51.3
| 3.4 |
2020-Jun-12 Fri
| ###
| 48.76
| ###
| ###
| 50,421
| ###
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| 49.77
| ###
| 49
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-10 Wed
| 46.8
| ###
| 46.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| ###
| 45.55
| 46.41
|
|
| ###
| ###
| ### |
2020-Jun-05 Fri
| 48.86
| 48.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| 48.4
| 46.5
| 47.52
| 77,484
| ###
| 29.0
| 29.0
| 3.4 |
2020-Jun-03 Wed
| ###
| ###
| 48.56
| 48.86
| 64,743
| ###
| ###
| ###
| 3.5 |
2020-Jun-02 Tue
| ###
| ###
| 51.88
| ###
| 31,049
| ###
| 16.9
| 16.9
| 0.0 |
2020-Jun-01 Mon
| 52.22
| ###
| 51.25
| 52
| 78,640
| 2,015,150
| ###
| ###
| 3.7 |
2020-May-29 Fri
| 51.55
| 51.75
| ###
| 51.41
| 63,588
| ###
| 40.1
| 40.1
| 3.7 |
2020-May-28 Thu
| 51
| 51.84
| ###
| ###
| 57,552
| 1,491,747
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| ###
| 50.75
| ###
| 44,182
| ###
| 14.6
| 14.6
| 0.0 |
2020-May-26 Tue
| 54
| ###
| 52
| 53.77
|
|
| ###
| ###
| ### |
2020-May-25 Mon
| 54.78
| 54.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-22 Fri
| ###
| ###
| 54
| ###
| 33,029
| 891,783
| ###
| ###
| 0.0 |
2020-May-21 Thu
| 57.27
| 57.27
| ###
| ###
| 71,578
| ###
| 17.6
| 17.6
| 0.0 |
2020-May-20 Wed
| ###
| 57.45
| 56.72
| 57.24
|
|
| ###
| ###
| 4.1 |
2020-May-19 Tue
| ###
| 55.8
| ###
| 55.54
| 143,722
| 4,009,843
| ###
| ###
| 4.0 |
2020-May-18 Mon
| ###
| 58.81
| 57
| ###
| 139,041
| ###
| 74.6
| 74.6
| 0.0 |
2020-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2020-May-14 Thu
| 53.5
| ###
| 52.59
| 53
|
|
| ###
| ###
| 3.8 |
2020-May-13 Wed
| ###
| ###
| ###
| 52.44
| 28,784
| 0
| 17.4
| 17.4
| 3.7 |
2020-May-12 Tue
| 53
| 53
| ###
| ###
| 53,427
| ###
| ###
| ###
| 0.0 |
2020-May-11 Mon
| 53.75
| 53.75
| 53
| 53
|
|
| 23.6
| 23.6
| 3.8 |
2020-May-08 Fri
| 54.2
| ###
| ###
| ###
| 84,442
| 0
| 29.6
| 29.6
| 0.0 |
2020-May-07 Thu
| ###
| ###
| 52.75
| 52.75
| 53,576
| ###
| ###
| ###
| 3.8 |
2020-May-06 Wed
| ###
| 54.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 52.72
| 52.88
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2020-May-04 Mon
| ###
| 52.88
| ###
| ###
| 35,028
| 926,140
| 77.0
| 77.0
| 0.0 |
2020-May-01 Fri
| ###
| 50
| 49
| 49
|
|
| 42.4
| 42.4
| 3.5 |
2020-Apr-30 Thu
| ###
| ###
| ###
| 52
| 46,343
| 0
| 28.0
| 28.0
| 3.7 |
2020-Apr-29 Wed
| 52.24
| ###
| 51.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| 52.88
| 52.88
| 50.8
| 50.88
|
|
| ###
| ###
| 3.6 |
2020-Apr-27 Mon
| 53.24
| 53.24
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2020-Apr-24 Fri
| ###
| ###
| 52
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
| 47,746
| 0
| 85.1
| 85.1
| 0.0 |
2020-Apr-22 Wed
| 48.85
| ###
| 48.2
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2020-Apr-21 Tue
| ###
| ###
| ###
| ###
| 47,375
| 0
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| 47.4
| 47.4
| ###
| 47.21
|
|
| 47.8
| 47.8
| 3.4 |
2020-Apr-17 Fri
| 48
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2020-Apr-16 Thu
| ###
| 48
| 47.4
| 48
|
|
| ###
| ###
| 3.4 |
2020-Apr-15 Wed
| ###
| 48.22
| 46.84
| 48.22
| 89,328
| 4,245,759
| ###
| ###
| 3.4 |
2020-Apr-14 Tue
| 45
| 48.89
| 45
| ###
| 89,920
| ###
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| 42.59
| ###
| 41.8
| 42.44
|
|
| 26.1
| 26.1
| ### |
2020-Apr-08 Wed
| ###
| ###
| 41.79
| 42.56
| 21,970
| ###
| ###
| ###
| ### |
2020-Apr-07 Tue
| ###
| 44.52
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2020-Apr-03 Fri
| ###
| 41.5
| 41
| 41
| 70,527
| ###
| ###
| ###
| 2.9 |
2020-Apr-02 Thu
| 39.71
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| ###
| 38.23
|
|
| 29.7
| 29.7
| ### |
2020-Mar-31 Tue
| 39.49
| 39.49
| ###
| 38.84
|
|
| 26.9
| 26.9
| 2.8 |
2020-Mar-30 Mon
| 41.25
| 41.25
| 39.54
| 39.54
|
|
| 13.9
| 13.9
| 2.8 |
2020-Mar-27 Fri
| ###
| ###
| 41.75
| ###
| 57,350
| 1,197,181
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 43.2
| 44.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| ###
| 43.74
| 41.78
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2020-Mar-24 Tue
| 37.8
| 40
| 37.8
| 38.5
|
|
| ###
| ###
| 2.8 |
2020-Mar-23 Mon
| 37.52
| 37.52
| 35.2
| ###
| 25,229
| 917,326
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| ###
| 37.8
| ###
| 37.48
| 11,357
| 214,647
| ###
| ###
| 2.7 |
2020-Mar-19 Thu
| 38.58
| 38.58
| ###
| ###
| 75,184
| ###
| 24.7
| 24.7
| 0.0 |
2020-Mar-18 Wed
| 37.89
| 42
| 37.89
| ###
| 77,881
| 3,110,956
| 94.7
| 94.7
| 0.0 |
2020-Mar-17 Tue
| ###
| 36.22
| 33.8
| ###
| 67,576
| ###
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| 36.2
| 36.2
| ###
| 31.88
| 50,674
| ###
| 13.7
| 13.7
| 2.3 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
| 45,352
| 0
| 24.2
| 24.2
| 0.0 |
2020-Mar-12 Thu
| 41.75
| 41.75
| ###
| ###
| 64,147
| ###
| 36.0
| 36.0
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| ###
| ###
| 102,389
| 0
| 90.0
| 90.0
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| 40.5
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| 44
| ###
| 104,721
| ###
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| 45.74
| 45.74
| 44.85
| ###
| 29,044
| 1,315,547
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| ###
| 44.2
| 43.78
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2020-Mar-04 Wed
| 43.55
| ###
| 43.5
| 43.8
|
|
| 78.2
| 78.2
| 3.1 |
2020-Mar-03 Tue
| ###
| 42.57
| 41.71
| 42.25
| 29,924
| ###
| ###
| ###
| 3.0 |
2020-Mar-02 Mon
| ###
| ###
| 40.26
| 41.52
|
|
| ###
| ###
| 3.0 |
2020-Feb-28 Fri
| 43.48
| 43.83
| ###
| ###
| 61,642
| 1,350,884
| 53.3
| 53.3
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| 45.7
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| 46.72
| 46.72
| ###
| 45.88
| 52,243
| ###
| 34.3
| 34.3
| 3.3 |
2020-Feb-25 Tue
| 50.5
| 50.5
| ###
| 46.74
|
|
| ###
| ###
| 3.3 |
2020-Feb-24 Mon
| ###
| 48.21
| 46.5
| 47.72
| 45,582
| ###
| 92.7
| 92.7
| 3.4 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
| 19,026
| 0
| 82.2
| 82.2
| 0.0 |
2020-Feb-20 Thu
| 44.2
| 44.75
| 44.2
| 44.47
|
|
| 76.5
| 76.5
| ### |
2020-Feb-19 Wed
| ###
| 43.74
| ###
| 43.7
|
|
| 83.6
| 83.6
| ### |
2020-Feb-18 Tue
| 42.23
| ###
| 42.23
| 42.59
|
|
| ###
| ###
| 3.0 |
2020-Feb-17 Mon
| 42.42
| 42.42
| ###
| ###
| 8,278
| 175,576
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| 42.43
| 42.45
| ###
| ###
| 10,589
| 224,751
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| 42.49
| 42.49
| 41.75
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2020-Feb-12 Wed
| 42.5
| 42.5
| 42.2
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2020-Feb-11 Tue
| 43
| 43
| ###
| 42.26
|
|
| 19.5
| 19.5
| 3.0 |
2020-Feb-10 Mon
| 43.41
| 43.41
| 41.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| 41.56
| 42.45
| 41.56
| 42.29
| 20,675
| 868,453
| 85.6
| 85.6
| ### |
2020-Feb-06 Thu
| 41.82
| 41.82
| ###
| 41.4
| 12,285
| 256,879
| 25.2
| 25.2
| 3.0 |
2020-Feb-05 Wed
| 42.5
| 42.5
| 41.59
| 41.85
| 12,149
| ###
| 18.1
| 18.1
| ### |
2020-Feb-04 Tue
| ###
| ###
| 42.5
| 42.55
| 8,775
| ###
| ###
| ###
| ### |
2020-Feb-03 Mon
| 43
| ###
| 43
| ###
| 23,679
| ###
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| 42.42
| 42.42
|
|
| ###
| ###
| ### |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
| 9,075
| 0
| 89.5
| 89.5
| 0.0 |
2020-Jan-29 Wed
| 42.7
| 42.7
| 41.49
| 41.57
| 12,941
| 544,751
| 13.8
| 13.8
| ### |
2020-Jan-28 Tue
| 43
| ###
| 42.7
| 42.7
| 10,376
| 221,527
| 36.2
| 36.2
| ### |
2020-Jan-24 Fri
| 42
| 42.29
| 41.85
| 41.88
|
|
| 34.7
| 34.7
| ### |
2020-Jan-23 Thu
| ###
| ###
| 41.83
| ###
| 7,342
| 153,557
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| 42.2
| ###
| 41.78
| 41.83
| 15,921
| 332,589
| ###
| ###
| 3.0 |
2020-Jan-21 Tue
| 41.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| 41.54
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| 42
| 42
| 41.58
| ###
| 28,471
| ###
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 41.5
| 41.88
| 41.5
| 41.75
| 29,745
| ###
| 75.2
| 75.2
| 3.0 |
2020-Jan-15 Wed
| 41
| 41.43
| 41
| 41.41
|
|
| ###
| ###
| 3.0 |
2020-Jan-14 Tue
| 40.45
| 40.45
| 39.72
| 39.72
|
|
| 16.7
| 16.7
| 2.8 |
2020-Jan-13 Mon
| 41.2
| 41.25
| ###
| ###
| 14,276
| 294,442
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| ###
| 40.76
|
|
| ###
| ###
| ### |
2020-Jan-09 Thu
| 43.87
| 43.87
| ###
| ###
|
|
| 4.4
| 4.4
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| 43.88
| 40,356
| 0
| 89.3
| 89.3
| 3.1 |
2020-Jan-07 Tue
| 42.7
| 42.7
| ###
| ###
| 14,825
| ###
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| ###
| 43.72
| ###
| 43.4
| 17,880
| 390,856
| ###
| ###
| ### |
2020-Jan-03 Fri
| 42.22
| 42.75
| ###
| 42.75
|
|
| 79.3
| 79.3
| ### |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
| 2,545
| 0
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| 40.28
| 40.57
| 40.24
| 40.57
|
|
| 75.1
| 75.1
| 2.9 |
2019-Dec-23 Mon
| 39.55
| 39.55
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| 39.76
| 39.78
| 22,054
| ###
| ###
| ###
| ### |
2019-Dec-19 Thu
| 40.22
| 40.28
| 40
| ###
| 12,378
| 496,852
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| 40.5
| 40.5
| ###
| ###
| 5,726
| 115,951
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| 39.88
| 9,783
| 0
| 31.5
| 31.5
| 2.8 |
2019-Dec-12 Thu
| 40.26
| 40.42
| 40.24
| 40.41
| 19,788
| 798,050
| 76.7
| 76.7
| ### |
2019-Dec-11 Wed
| ###
| ###
| 39.73
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| 39.5
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2019-Dec-09 Mon
| 39.5
| 39.56
| ###
| 39.56
| 21,071
| 416,784
| ###
| ###
| 2.8 |
2019-Dec-06 Fri
| 40.4
| 40.54
| ###
| 40.44
|
|
| 70.9
| 70.9
| 2.9 |
2019-Dec-05 Thu
| 40.43
| 40.43
| ###
| 40.2
| 6,280
| 126,950
| 26.0
| 26.0
| ### |
2019-Dec-04 Wed
| 40.5
| 40.76
| 40.5
| 40.76
| 11,227
| 456,153
| 81.1
| 81.1
| ### |
2019-Dec-03 Tue
| 39.45
| ###
| 39.45
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2019-Dec-02 Mon
| 40
| 40
| ###
| ###
| 1,675
| ###
| 28.8
| 28.8
| 0.0 |
2019-Nov-29 Fri
| 39.57
| 39.58
| ###
| 39.57
| 4,843
| 95,842
| ###
| ###
| ### |
2019-Nov-28 Thu
| ###
| 39.55
| ###
| 39.55
| 6,653
| ###
| 75.3
| 75.3
| 2.8 |
2019-Nov-27 Wed
| ###
| ###
| 39.2
| 39.46
|
|
| 29.8
| 29.8
| 2.8 |
2019-Nov-26 Tue
| 38.8
| ###
| 38.49
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| 39.41
| 39.45
| 39.21
| 39.45
| 3,283
| 129,120
| 76.4
| 76.4
| 2.8 |
2019-Nov-22 Fri
| 39.79
| 39.84
| ###
| 39.42
| 13,873
| 276,350
| 25.2
| 25.2
| 2.8 |
2019-Nov-21 Thu
| 40
| 40.45
| 40
| 40.2
| 16,525
| ###
| 77.5
| 77.5
| ### |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
| 9,120
| 0
| 71.6
| 71.6
| 0.0 |
2019-Nov-18 Mon
| 39.52
| 39.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| 39.45
| 39.5
| 12,777
| 252,026
| 20.7
| 20.7
| ### |
2019-Nov-14 Thu
| 39.21
| 39.53
| 39.21
| 39.53
|
|
| ###
| ###
| ### |
2019-Nov-13 Wed
| ###
| ###
| 38.72
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2019-Nov-12 Tue
| 38.4
| 38.55
| 38.22
| 38.54
|
|
| ###
| ###
| 2.8 |
2019-Nov-11 Mon
| 38.45
| 38.55
| 38.23
| 38.4
| 33,054
| 1,268,943
| ###
| ###
| 2.7 |
2019-Nov-08 Fri
| 38.59
| ###
| ###
| 38.5
| 38,341
| 0
| ###
| ###
| 2.8 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
| 3,029
| 0
| 74.4
| 74.4
| 0.0 |
2019-Nov-06 Wed
| ###
| 39.4
| ###
| ###
| 8,625
| ###
| 41.3
| 41.3
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| 39.85
| 39.85
| 7,441
| ###
| 26.3
| 26.3
| ### |
2019-Nov-04 Mon
| 40.55
| 40.7
| 40.53
| 40.57
|
|
| 70.0
| 70.0
| 2.9 |
2019-Nov-01 Fri
| ###
| ###
| 40.72
| 40.86
| 10,046
| ###
| ###
| ###
| 2.9 |
2019-Oct-31 Thu
| 39.75
| 39.88
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2019-Oct-30 Wed
| ###
| 39.86
| ###
| 39.82
|
|
| ###
| ###
| 2.8 |
2019-Oct-29 Tue
| 40.72
| 40.72
| 39.4
| ###
| 15,054
| ###
| ###
| ###
| 0.0 |
2019-Oct-28 Mon
| 40.44
| 40.8
| 40.44
| 40.74
|
|
| 79.3
| 79.3
| ### |
2019-Oct-25 Fri
| ###
| ###
| ###
| 40.45
|
|
| 77.5
| 77.5
| ### |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
| 4,221
| 0
| 80.6
| 80.6
| 0.0 |
2019-Oct-23 Wed
| 38.53
| ###
| 38.53
| 38.8
|
|
| ###
| ###
| ### |
2019-Oct-22 Tue
| 38.83
| 38.84
| 38.44
| 38.44
| 37,226
| ###
| ###
| ###
| 2.7 |
2019-Oct-21 Mon
| 40
| 40
| 39.29
| 39.29
|
|
| ###
| ###
| ### |
2019-Oct-18 Fri
| 40
| ###
| ###
| 39.8
|
|
| ###
| ###
| 2.8 |
2019-Oct-17 Thu
| 39.89
| ###
| ###
| 39.5
|
|
| 29.2
| 29.2
| ### |
2019-Oct-16 Wed
| 38.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2019-Oct-14 Mon
| 40
| ###
| 39.42
| 39.87
| 29,041
| ###
| 34.2
| 34.2
| 2.8 |
2019-Oct-08 Tue
| ###
| ###
| 40.74
| 40.75
| 8,159
| ###
| 22.8
| 22.8
| ### |
2019-Oct-07 Mon
| ###
| 41.57
| ###
| 41.28
| 4,543
| 94,426
| ###
| ###
| 2.9 |
2019-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2019-Oct-03 Thu
| 40.83
| ###
| 40.75
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| 40.5
| 40.5
| ###
| ###
| 17,128
| 346,842
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| 39.77
| 39.77
| 39.22
| 39.45
| 23,653
| 934,175
| 26.3
| 26.3
| 2.8 |
2019-Sep-30 Mon
| 40.73
| 40.79
| 40.44
| 40.55
| 19,845
| ###
| ###
| ###
| ### |
2019-Sep-27 Fri
| ###
| ###
| ###
| 41.7
| 22,558
| 0
| ###
| ###
| 3.0 |
2019-Sep-26 Thu
| ###
| ###
| 42.21
| 42.5
| 19,656
| ###
| 39.0
| 39.0
| 3.0 |
2019-Sep-25 Wed
| ###
| ###
| ###
| 43.26
| 12,674
| 0
| ###
| ###
| ### |
2019-Sep-24 Tue
| 42.8
| 43
| 42.75
| 42.89
|
|
| 72.2
| 72.2
| ### |
2019-Sep-23 Mon
| ###
| ###
| 42
| 42.4
|
|
| ###
| ###
| 3.0 |
2019-Sep-20 Fri
| 41
| 41.75
| 41
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| ###
| 40.78
| 40.23
| 40.58
|
|
| 33.2
| 33.2
| 2.9 |
2019-Sep-18 Wed
| 40.8
| 41
| 40.8
| 41
|
|
| 73.8
| 73.8
| 2.9 |
2019-Sep-17 Tue
| ###
| ###
| 39.7
| 39.87
| 32,658
| ###
| 30.3
| 30.3
| 2.8 |
2019-Sep-16 Mon
| 39.43
| ###
| 39.21
| ###
| 38,071
| 746,381
| 80.0
| 80.0
| 0.0 |
2019-Sep-13 Fri
| 40
| 40
| 39.59
| 39.7
| 27,472
| 1,093,248
| ###
| ###
| 2.8 |
2019-Sep-12 Thu
| ###
| 40.41
| ###
| 40.41
|
|
| ###
| ###
| ### |
2019-Sep-11 Wed
| 39.89
| 40.49
| 39.89
| 40.42
| 52,846
| 2,123,880
| 76.8
| 76.8
| 2.9 |
2019-Sep-10 Tue
| ###
| 40.4
| ###
| 40
|
|
| ###
| ###
| 2.9 |
2019-Sep-09 Mon
| 42.2
| 42.2
| 40.7
| 41.82
| 34,452
| ###
| ###
| ###
| 3.0 |
2019-Sep-06 Fri
| 43.45
| 43.45
| ###
| ###
| 46,726
| 1,015,122
| 21.9
| 21.9
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| 45
| ###
| 16,779
| 377,527
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| 44.75
| 44.84
|
|
| ###
| ###
| 3.2 |
2019-Sep-03 Tue
| 44.77
| 44.77
| 44.49
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| 44.43
| 44.55
|
|
| 29.7
| 29.7
| 3.2 |
2019-Aug-30 Fri
| 44.48
| 44.48
| ###
| 44.47
| 41,653
| ###
| ###
| ###
| ### |
2019-Aug-29 Thu
| 45.29
| ###
| ###
| ###
| 23,956
| 0
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| 45.5
| ###
| ###
| 45,289
| 1,030,324
| 65.6
| 65.6
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| 43.46
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| ###
| 44.83
|
|
| 82.5
| 82.5
| 3.2 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
| 6,824
| 0
| 24.6
| 24.6
| 0.0 |
2019-Aug-22 Thu
| ###
| 42.44
| ###
| 42.29
| 16,948
| ###
| 74.1
| 74.1
| ### |
2019-Aug-21 Wed
| ###
| 42.55
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2019-Aug-20 Tue
| 41.25
| ###
| ###
| ###
| 83,443
| 0
| 29.7
| 29.7
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| 41.22
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2019-Aug-16 Fri
| 42.28
| 42.72
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2019-Aug-15 Thu
| 42.5
| 42.7
| ###
| ###
| 124,383
| 2,655,577
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 42.22
| 43.53
| 41.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| 43.56
| ###
| 43.43
|
|
| ###
| ###
| 3.1 |
2019-Aug-12 Mon
| 43.82
| 43.82
| ###
| ###
| 37,379
| 818,973
| 26.6
| 26.6
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| 43.56
| ###
| 59,749
| ###
| 65.5
| 65.5
| 0.0 |
|