End of day Prices (full format), 600 Days for (IHD) ISHARES S&P/ASX HIGH DIVIDEND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Sep-01 Tue
| ###
| ###
| 12.2
| 12.27
|
|
| 45.1
| 45.1
| ### |
2020-Aug-31 Mon
| 12.54
| 12.55
| 12.49
| 12.49
|
|
| 35.0
| 35.0
| 0.9 |
2020-Aug-28 Fri
| ###
| ###
| 12.56
| 12.56
| 8,755
| 54,981
| 33.6
| 33.6
| 0.9 |
2020-Aug-27 Thu
| ###
| 12.72
| ###
| 12.71
| 5,476
| 34,827
| 68.4
| 68.4
| 0.9 |
2020-Aug-26 Wed
| 12.59
| 12.59
| 12.55
| 12.57
| 989
| ###
| ###
| ###
| 0.9 |
2020-Aug-25 Tue
| 12.75
| 12.75
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2020-Aug-24 Mon
| 12.54
| ###
| 12.54
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| 12.57
| 12.59
|
|
| ###
| ###
| ### |
2020-Aug-20 Thu
| ###
| ###
| 12.57
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2020-Aug-19 Wed
| 12.72
| 12.75
| 12.72
| 12.72
|
|
| ###
| ###
| 0.9 |
2020-Aug-18 Tue
| ###
| ###
| 12.59
| ###
| 26,852
| ###
| 63.0
| 63.0
| 0.0 |
2020-Aug-17 Mon
| 12.58
| ###
| 12.55
| 12.58
|
|
| 63.2
| 63.2
| 0.9 |
2020-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2020-Aug-13 Thu
| 12.74
| 12.74
| 12.58
| ###
| 71,082
| ###
| 32.2
| 32.2
| 0.0 |
2020-Aug-12 Wed
| 12.8
| 12.8
| 12.7
| 12.71
|
|
| ###
| ###
| 0.9 |
2020-Aug-11 Tue
| 12.72
| 12.88
| 12.72
| 12.78
| 10,583
| ###
| 73.3
| 73.3
| 0.9 |
2020-Aug-10 Mon
| 12.53
| 12.75
| 12.53
| 12.75
|
|
| ###
| ###
| ### |
2020-Aug-07 Fri
| 12.51
| 12.51
| 12.45
| 12.46
|
|
| 36.2
| 36.2
| 0.9 |
2020-Aug-06 Thu
| 12.52
| 12.58
| 12.51
| 12.54
| 7,140
| 89,571
| 64.1
| 64.1
| 0.9 |
2020-Aug-05 Wed
| 12.42
| 12.49
| 12.4
| 12.48
| 26,320
| 327,552
| 69.3
| 69.3
| ### |
2020-Aug-04 Tue
| 12.47
| 12.53
| 12.47
| 12.53
| 20,944
| ###
| 68.6
| 68.6
| ### |
2020-Aug-03 Mon
| 12.2
| ###
| ###
| 12.27
|
|
| ###
| ###
| ### |
2020-Jul-31 Fri
| 12.4
| 12.41
| 12.27
| 12.27
|
|
| ###
| ###
| ### |
2020-Jul-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-29 Wed
| 12.45
| 12.47
| ###
| ###
| 17,754
| ###
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| 12.58
| ###
| 12.45
| 12.45
|
|
| ###
| ###
| ### |
2020-Jul-27 Mon
| 12.43
| 12.48
| 12.42
| 12.46
|
|
| ###
| ###
| 0.9 |
2020-Jul-24 Fri
| 12.52
| 12.53
| 12.47
| 12.47
|
|
| ###
| ###
| ### |
2020-Jul-23 Thu
| 12.49
| 12.58
| 12.49
| 12.58
| 12,158
| ###
| 68.5
| 68.5
| 0.9 |
2020-Jul-22 Wed
| ###
| ###
| 12.5
| 12.56
|
|
| 33.6
| 33.6
| 0.9 |
2020-Jul-21 Tue
| 12.54
| 12.7
| 12.54
| 12.7
|
|
| 62.4
| 62.4
| 0.9 |
2020-Jul-20 Mon
| 12.5
| 12.55
| 12.48
| 12.49
| 15,188
| 190,077
| ###
| ###
| 0.9 |
2020-Jul-17 Fri
| 12.54
| 12.54
| 12.48
| 12.48
|
|
| 34.4
| 34.4
| ### |
2020-Jul-16 Thu
| ###
| ###
| 12.45
| 12.45
|
|
| ###
| ###
| ### |
2020-Jul-15 Wed
| 12.46
| 12.53
| 12.41
| 12.5
| 39,278
| ###
| 62.3
| 62.3
| 0.9 |
2020-Jul-14 Tue
| 12.29
| ###
| ###
| ###
| 23,224
| 0
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| 12.26
| ###
| 12.26
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2020-Jul-09 Thu
| 12.24
| ###
| 12.22
| ###
| 6,086
| 37,185
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| 12.24
| 12.26
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2020-Jul-07 Tue
| ###
| 12.4
| 12.28
| ###
| 68,078
| 840,082
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| 12.29
| ###
| 12.29
| ###
| 13,927
| 85,581
| 68.1
| 68.1
| 0.0 |
2020-Jul-03 Fri
| 12.41
| 12.43
| 12.29
| 12.29
|
|
| 37.1
| 37.1
| 0.9 |
2020-Jul-02 Thu
| 12.25
| ###
| 12.25
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| ###
| ###
| ###
| ###
| 15,627
| 0
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| ###
| 12.27
| ###
| 12.26
|
|
| 67.2
| 67.2
| 0.9 |
2020-Jun-29 Mon
| ###
| ###
| ###
| ###
| 12,649
| 0
| 44.3
| 44.3
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
| 24,923
| 0
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| 12.25
| 12.29
|
|
| ###
| ###
| 0.9 |
2020-Jun-23 Tue
| ###
| ###
| ###
| 12.26
| 29,382
| 0
| ###
| ###
| 0.9 |
2020-Jun-22 Mon
| ###
| 12.28
| ###
| 12.28
| 26,044
| ###
| 75.1
| 75.1
| 0.9 |
2020-Jun-19 Fri
| 12.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| ###
| 12.23
|
|
| ###
| ###
| ### |
2020-Jun-17 Wed
| ###
| ###
| 12.24
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| 12.2
| 12.27
| ###
| 12.27
|
|
| ###
| ###
| ### |
2020-Jun-15 Mon
| ###
| ###
| ###
| ###
| 65,680
| 0
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| 11.8
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| ###
| 12.44
|
|
| 49.2
| 49.2
| 0.9 |
2020-Jun-10 Wed
| 12.73
| ###
| ###
| ###
| 37,354
| 0
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| 12.7
| 12.88
| 12.7
| 12.84
| 55,656
| 711,840
| 75.0
| 75.0
| 0.9 |
2020-Jun-05 Fri
| ###
| 12.44
| ###
| 12.44
| 14,920
| ###
| ###
| ###
| 0.9 |
2020-Jun-04 Thu
| ###
| 12.49
| 12.28
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2020-Jun-03 Wed
| ###
| 12.29
| ###
| 12.28
|
|
| ###
| ###
| 0.9 |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
| 10,656
| 0
| 71.8
| 71.8
| 0.0 |
2020-Jun-01 Mon
| 11.7
| ###
| 11.7
| 11.88
|
|
| ###
| ###
| 0.8 |
2020-May-29 Fri
| 11.88
| 11.88
| 11.77
| 11.83
| 2,142
| 25,329
| 38.6
| 38.6
| 0.8 |
2020-May-28 Thu
| ###
| ###
| ###
| ###
| 35,059
| 0
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| 11.86
| ###
| 11.78
| 19,153
| 113,577
| 73.2
| 73.2
| ### |
2020-May-26 Tue
| 11.48
| ###
| 11.43
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-25 Mon
| ###
| ###
| ###
| ###
| 3,742
| 0
| ###
| ###
| 0.0 |
2020-May-22 Fri
| ###
| ###
| 11.2
| 11.2
| 14,286
| ###
| ###
| ###
| 0.8 |
2020-May-21 Thu
| 11.5
| 11.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-20 Wed
| 11.28
| 11.42
| 11.25
| ###
|
|
| 59.3
| 59.3
| 0.0 |
2020-May-19 Tue
| ###
| ###
| ###
| ###
| 11,858
| 0
| 69.4
| 69.4
| 0.0 |
2020-May-18 Mon
| ###
| ###
| ###
| ###
| 16,540
| 0
| 63.7
| 63.7
| 0.0 |
2020-May-15 Fri
| 10.78
| ###
| 10.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-14 Thu
| 10.76
| 10.76
| 10.72
| 10.75
|
|
| ###
| ###
| 0.8 |
2020-May-13 Wed
| ###
| 10.87
| ###
| 10.87
|
|
| ###
| ###
| ### |
2020-May-12 Tue
| ###
| ###
| 10.85
| 10.85
| 34,271
| 185,920
| ###
| ###
| 0.8 |
2020-May-11 Mon
| ###
| ###
| ###
| ###
| 71,275
| 0
| 68.0
| 68.0
| 0.0 |
2020-May-08 Fri
| 10.86
| ###
| 10.86
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2020-May-07 Thu
| 10.75
| 10.75
| 10.72
| 10.73
| 12,871
| 138,170
| ###
| ###
| ### |
2020-May-06 Wed
| 10.82
| 10.82
| 10.74
| 10.78
|
|
| ###
| ###
| 0.8 |
2020-May-05 Tue
| ###
| 10.82
| ###
| 10.82
|
|
| ###
| ###
| 0.8 |
2020-May-04 Mon
| 10.53
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2020-May-01 Fri
| 11.23
| 11.23
| ###
| ###
| 35,377
| 198,641
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| 11.25
| ###
| 11.23
|
|
| ###
| ###
| 0.8 |
2020-Apr-29 Wed
| 10.73
| 10.88
| 10.73
| 10.85
|
|
| 67.0
| 67.0
| 0.8 |
2020-Apr-28 Tue
| 10.76
| 10.82
| ###
| 10.73
| 42,225
| ###
| 41.0
| 41.0
| ### |
2020-Apr-27 Mon
| ###
| 10.71
| 10.58
| 10.71
|
|
| ###
| ###
| ### |
2020-Apr-24 Fri
| ###
| ###
| 10.59
| 10.59
| 5,351
| ###
| 31.8
| 31.8
| ### |
2020-Apr-23 Thu
| ###
| ###
| 10.52
| 10.52
| 15,524
| 81,656
| 34.2
| 34.2
| ### |
2020-Apr-22 Wed
| 10.41
| 10.58
| ###
| 10.58
| 55,050
| ###
| 76.2
| 76.2
| 0.8 |
2020-Apr-21 Tue
| 10.73
| 10.73
| 10.55
| 10.55
| 24,751
| 263,350
| 46.6
| 46.6
| ### |
2020-Apr-20 Mon
| ###
| ###
| 10.86
| 10.86
|
|
| 30.6
| 30.6
| 0.8 |
2020-Apr-17 Fri
| ###
| 11.23
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2020-Apr-16 Thu
| 10.85
| ###
| 10.8
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2020-Apr-15 Wed
| ###
| 11.2
| ###
| ###
| 35,943
| 201,280
| 33.9
| 33.9
| 0.0 |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| ###
| ###
| 10.76
| ###
| 171,677
| 923,622
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| ###
| 10.88
| 10.52
| 10.52
| 77,043
| ###
| ###
| ###
| ### |
2020-Apr-07 Tue
| ###
| ###
| ###
| 10.82
|
|
| ###
| ###
| 0.8 |
2020-Apr-06 Mon
| 10.7
| ###
| ###
| ###
| 37,122
| 0
| 72.1
| 72.1
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| 10.53
| 10.53
|
|
| ###
| ###
| 0.8 |
2020-Apr-02 Thu
| 10.56
| ###
| 10.5
| ###
| 39,685
| 208,346
| 63.8
| 63.8
| 0.0 |
2020-Apr-01 Wed
| 10.73
| ###
| 10.7
| ###
| 42,482
| 227,278
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| 10.81
| ###
| ###
| ###
| 28,072
| 0
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| ###
| 10.72
| ###
| 10.25
|
|
| 41.5
| 41.5
| 0.7 |
2020-Mar-26 Thu
| 10.53
| ###
| ###
| ###
| 116,927
| 0
| 58.2
| 58.2
| 0.0 |
2020-Mar-25 Wed
| ###
| 10.42
| ###
| 10.42
|
|
| 84.7
| 84.7
| 0.7 |
2020-Mar-24 Tue
| ###
| 9.7
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2020-Mar-23 Mon
| ###
| ###
| ###
| 9.45
| 359,355
| 0
| 43.3
| 43.3
| 0.7 |
2020-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| ###
| 9.89
| ###
| 163,977
| ###
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| 10.8
| 10.89
| ###
| ###
| 65,070
| ###
| 40.1
| 40.1
| 0.0 |
2020-Mar-17 Tue
| 10.4
| ###
| ###
| ###
| 56,650
| 0
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| ###
| ###
| 186,459
| 0
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| 10.5
| ###
| 9.88
| 10.84
| 94,542
| ###
| ###
| ###
| 0.8 |
2020-Mar-12 Thu
| ###
| ###
| ###
| ###
| 310,884
| 0
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| 11.57
| ###
| 86,978
| ###
| 42.5
| 42.5
| 0.0 |
2020-Mar-10 Tue
| ###
| 11.85
| ###
| 11.84
|
|
| ###
| ###
| 0.8 |
2020-Mar-09 Mon
| 12.5
| 12.5
| 11.56
| ###
| 244,843
| ###
| 33.6
| 33.6
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| 12.57
| 12.57
|
|
| 31.8
| 31.8
| 0.9 |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
| 43,849
| 0
| 71.6
| 71.6
| 0.0 |
2020-Mar-04 Wed
| 12.88
| 12.89
| 12.77
| 12.89
|
|
| 73.9
| 73.9
| ### |
2020-Mar-03 Tue
| ###
| 13.22
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2020-Mar-02 Mon
| 12.82
| ###
| ###
| ###
| 67,880
| 0
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| 13.4
| 13.4
| ###
| ###
| 69,150
| ###
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| 13.4
| 13.44
|
|
| ###
| ###
| ### |
2020-Feb-26 Wed
| ###
| 13.73
| 13.59
| ###
| 99,141
| ###
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2020-Feb-24 Mon
| 14.42
| 14.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| 14.54
| ###
| 14.53
| ###
| 31,341
| ###
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| 14.56
| 14.57
|
|
| 36.4
| 36.4
| ### |
2020-Feb-19 Wed
| 14.46
| 14.51
| 14.44
| 14.49
| 15,182
| 219,759
| ###
| ###
| ### |
2020-Feb-18 Tue
| 14.45
| 14.49
| 14.43
| 14.45
| 23,521
| ###
| 74.7
| 74.7
| 1.0 |
2020-Feb-17 Mon
| 14.49
| ###
| 14.45
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2020-Feb-14 Fri
| 14.44
| 14.52
| 14.44
| 14.52
|
|
| 74.7
| 74.7
| 1.0 |
2020-Feb-13 Thu
| 14.55
| 14.55
| 14.42
| 14.44
|
|
| 31.0
| 31.0
| ### |
2020-Feb-12 Wed
| ###
| 14.8
| ###
| 14.8
| 30,186
| 223,376
| ###
| ###
| 1.1 |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
| 13,586
| 0
| 68.0
| 68.0
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| 14.2
| 14.26
|
|
| ###
| ###
| 1.0 |
2020-Feb-07 Fri
| 14.41
| 14.41
| 14.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| ###
| 14.41
| ###
| 14.41
|
|
| 66.9
| 66.9
| ### |
2020-Feb-05 Wed
| ###
| ###
| 14.24
| 14.26
|
|
| 30.2
| 30.2
| 1.0 |
2020-Feb-04 Tue
| ###
| 14.24
| ###
| 14.23
| 73,381
| 522,472
| 69.7
| 69.7
| ### |
2020-Feb-03 Mon
| 14.2
| 14.25
| ###
| 14.24
|
|
| ###
| ###
| 1.0 |
2020-Jan-31 Fri
| ###
| ###
| 14.45
| 14.5
| 21,752
| 157,158
| ###
| ###
| 1.0 |
2020-Jan-30 Thu
| 14.58
| 14.58
| 14.42
| 14.42
|
|
| ###
| ###
| ### |
2020-Jan-29 Wed
| 14.49
| 14.55
| 14.41
| 14.55
| 85,422
| ###
| 72.4
| 72.4
| ### |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
| 75,976
| 0
| 41.6
| 41.6
| 0.0 |
2020-Jan-24 Fri
| 14.75
| 14.75
| ###
| 14.74
| 65,679
| 484,382
| ###
| ###
| 1.1 |
2020-Jan-23 Thu
| 14.88
| 14.88
| 14.71
| 14.73
|
|
| 30.4
| 30.4
| 1.1 |
2020-Jan-22 Wed
| 14.72
| 14.88
| 14.72
| 14.87
|
|
| ###
| ###
| 1.1 |
2020-Jan-21 Tue
| 14.79
| 14.79
| ###
| 14.71
|
|
| 33.1
| 33.1
| ### |
2020-Jan-20 Mon
| 14.78
| 14.82
| 14.78
| 14.81
|
|
| ###
| ###
| 1.1 |
2020-Jan-17 Fri
| 14.74
| 14.8
| 14.74
| 14.78
| 27,728
| 409,542
| 70.8
| 70.8
| 1.1 |
2020-Jan-16 Thu
| ###
| 14.8
| ###
| ###
| 32,024
| 236,977
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| 14.59
| ###
| 20,088
| 146,541
| 66.8
| 66.8
| 0.0 |
2020-Jan-14 Tue
| 14.5
| ###
| 14.5
| ###
| 67,277
| 487,758
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| 14.44
| 14.48
| 14.44
| 14.45
| 9,376
| 135,576
| 67.7
| 67.7
| 1.0 |
2020-Jan-10 Fri
| 14.48
| 14.55
| 14.48
| 14.55
| 19,146
| ###
| 73.3
| 73.3
| ### |
2020-Jan-09 Thu
| 14.45
| 14.49
| 14.42
| 14.45
|
|
| ###
| ###
| 1.0 |
2020-Jan-08 Wed
| ###
| ###
| 14.24
| ###
|
|
| 46.7
| 46.7
| 0.0 |
2020-Jan-07 Tue
| ###
| 14.42
| ###
| 14.42
|
|
| ###
| ###
| ### |
2020-Jan-06 Mon
| ###
| 14.21
| ###
| 14.21
| 23,054
| ###
| ###
| ###
| ### |
2020-Jan-03 Fri
| 14.4
| 14.4
| 14.29
| 14.29
|
|
| ###
| ###
| ### |
2020-Jan-02 Thu
| ###
| 14.26
| ###
| 14.26
| 13,383
| 95,420
| 80.1
| 80.1
| 1.0 |
2019-Dec-24 Tue
| 14.4
| 14.4
| ###
| ###
| 22,540
| 162,288
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| 14.44
| 14.44
| ###
| ###
| 63,145
| ###
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| 14.47
| 14.53
| 14.44
| 14.47
|
|
| ###
| ###
| ### |
2019-Dec-19 Thu
| 14.5
| 14.58
| 14.48
| 14.5
| 52,741
| 766,326
| 71.7
| 71.7
| 1.0 |
2019-Dec-16 Mon
| ###
| 14.54
| ###
| 14.52
| 26,585
| 193,272
| ###
| ###
| 1.0 |
2019-Dec-13 Fri
| 14.22
| ###
| 14.22
| ###
| 30,589
| 217,487
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
| 75,886
| 0
| 39.4
| 39.4
| 0.0 |
2019-Dec-11 Wed
| ###
| 14.2
| ###
| ###
| 36,287
| ###
| 72.3
| 72.3
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
| 242,077
| 0
| 40.0
| 40.0
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| 13.89
| ###
| 13.89
| ###
| 31,626
| 219,642
| 66.6
| 66.6
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| 13.76
| 13.8
|
|
| ###
| ###
| 1.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2019-Dec-02 Mon
| ###
| ###
| 14.22
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| 14.29
| 14.29
| 6,745
| ###
| 36.5
| 36.5
| ### |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| ###
| 14.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| 13.89
| ###
| 13.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| 14.2
| 14.2
| ###
| ###
| 21,022
| 149,256
| 31.9
| 31.9
| 0.0 |
2019-Nov-19 Tue
| 14.23
| 14.28
| ###
| 14.28
|
|
| ###
| ###
| ### |
2019-Nov-18 Mon
| 14.2
| 14.22
| ###
| 14.2
|
|
| 75.9
| 75.9
| 1.0 |
2019-Nov-15 Fri
| ###
| 14.21
| ###
| 14.21
| 26,687
| ###
| ###
| ###
| ### |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
| 22,981
| 0
| 70.1
| 70.1
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| ###
| ###
| 59,686
| 0
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| 14.21
| 14.21
| ###
| ###
| 56,751
| ###
| 33.1
| 33.1
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| ###
| ###
| 55,746
| 0
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| ###
| ###
| 157,441
| 0
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| 13.88
| ###
| 13.88
| ###
| 40,526
| 281,250
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| 13.77
| 13.82
| 13.75
| 13.81
|
|
| 69.8
| 69.8
| ### |
2019-Oct-31 Thu
| ###
| ###
| 13.78
| 13.82
|
|
| 30.3
| 30.3
| 1.0 |
2019-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| 13.87
| 13.87
| 13.78
| 13.78
|
|
| ###
| ###
| 1.0 |
2019-Oct-22 Tue
| 13.76
| 13.83
| 13.75
| 13.82
|
|
| ###
| ###
| 1.0 |
2019-Oct-21 Mon
| ###
| 13.74
| ###
| 13.74
|
|
| 73.9
| 73.9
| ### |
2019-Oct-18 Fri
| 13.73
| 13.76
| 13.72
| 13.72
|
|
| 37.7
| 37.7
| ### |
2019-Oct-17 Thu
| 13.88
| 13.88
| 13.79
| 13.85
|
|
| ###
| ###
| ### |
2019-Oct-16 Wed
| 13.87
| 13.88
| 13.84
| 13.87
|
|
| ###
| ###
| ### |
2019-Oct-15 Tue
| 13.76
| 13.77
| 13.72
| 13.72
|
|
| 33.4
| 33.4
| ### |
2019-Oct-14 Mon
| 13.8
| 13.86
| 13.8
| 13.84
| 65,144
| 900,941
| ###
| ###
| 1.0 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
| 13,482
| 0
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| 13.56
| 13.72
| 13.49
| 13.51
|
|
| 34.4
| 34.4
| ### |
2019-Oct-09 Wed
| 13.86
| 13.86
| 13.8
| 13.81
| 72,226
| 998,885
| ###
| ###
| ### |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| 13.84
| 13.87
| 16,179
| 111,958
| 27.1
| 27.1
| ### |
2019-Oct-04 Fri
| 13.89
| 13.89
| 13.78
| 13.84
| 64,276
| 889,258
| 27.1
| 27.1
| 1.0 |
2019-Oct-03 Thu
| ###
| ###
| 13.8
| 13.82
| 22,929
| ###
| ###
| ###
| 1.0 |
2019-Oct-02 Wed
| 14.21
| 14.21
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2019-Oct-01 Tue
| ###
| 14.4
| 14.28
| 14.4
| 39,622
| 568,179
| 67.8
| 67.8
| 1.0 |
2019-Sep-30 Mon
| ###
| 14.42
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2019-Sep-27 Fri
| 14.27
| ###
| 14.27
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| 14.23
| 14.24
| 50,950
| ###
| ###
| ###
| 1.0 |
2019-Sep-25 Wed
| ###
| ###
| 14.25
| 14.29
|
|
| 35.3
| 35.3
| ### |
2019-Sep-24 Tue
| 14.44
| 14.46
| 14.42
| 14.44
| 21,971
| ###
| 70.1
| 70.1
| ### |
2019-Sep-23 Mon
| 14.46
| 14.47
| 14.43
| 14.46
|
|
| 68.3
| 68.3
| 1.0 |
2019-Sep-20 Fri
| 14.4
| 14.45
| 14.4
| 14.43
| 51,070
| 736,684
| 71.1
| 71.1
| ### |
2019-Sep-19 Thu
| 14.4
| 14.41
| ###
| ###
| 56,243
| ###
| 30.8
| 30.8
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| ###
| 14.4
| ###
| 14.4
| 37,649
| 271,072
| 75.3
| 75.3
| 1.0 |
2019-Sep-16 Mon
| ###
| 14.4
| ###
| 14.4
| 9,475
| 68,220
| ###
| ###
| 1.0 |
2019-Sep-13 Fri
| 14.29
| ###
| 14.26
| ###
| 34,825
| ###
| 74.0
| 74.0
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| 14.25
| 14.26
| 27,486
| ###
| ###
| ###
| 1.0 |
2019-Sep-11 Wed
| ###
| 14.24
| ###
| 14.24
| 20,651
| ###
| 73.4
| 73.4
| 1.0 |
2019-Sep-10 Tue
| ###
| ###
| ###
| ###
| 20,954
| 0
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
| 26,289
| 0
| 32.8
| 32.8
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| ###
| ###
| 103,477
| 0
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 13.86
| ###
| 13.86
| ###
| 37,259
| ###
| 70.4
| 70.4
| 0.0 |
2019-Sep-04 Wed
| ###
| 13.75
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2019-Sep-03 Tue
| 13.79
| 13.86
| 13.77
| 13.86
|
|
| ###
| ###
| ### |
2019-Sep-02 Mon
| 13.83
| 13.83
| 13.79
| 13.82
|
|
| 38.4
| 38.4
| 1.0 |
2019-Aug-30 Fri
| 13.7
| 13.81
| 13.7
| 13.81
|
|
| 72.8
| 72.8
| ### |
2019-Aug-29 Thu
| ###
| ###
| 13.56
| ###
| 98,424
| ###
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| 13.5
| ###
| 13.5
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2019-Aug-27 Tue
| 13.4
| 13.5
| 13.4
| 13.5
| 60,974
| ###
| 72.0
| 72.0
| 1.0 |
2019-Aug-26 Mon
| 13.42
| 13.42
| ###
| ###
| 34,673
| 232,655
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| 13.53
| 13.59
| 13.53
| 13.59
| 42,387
| ###
| 73.0
| 73.0
| ### |
2019-Aug-22 Thu
| ###
| ###
| 13.56
| 13.58
| 9,179
| ###
| 34.7
| 34.7
| ### |
2019-Aug-21 Wed
| ###
| ###
| 13.5
| 13.55
| 22,423
| 151,355
| 31.9
| 31.9
| 1.0 |
2019-Aug-20 Tue
| 13.58
| ###
| 13.53
| ###
| 11,150
| 75,429
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| 13.53
| 13.53
| 13.48
| 13.49
| 48,986
| 661,555
| 30.4
| 30.4
| ### |
2019-Aug-16 Fri
| ###
| 13.42
| ###
| ###
| 21,840
| 146,546
| 76.9
| 76.9
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2019-Aug-14 Wed
| 13.74
| 13.8
| 13.73
| 13.8
| 88,324
| 1,215,779
| ###
| ###
| 1.0 |
2019-Aug-13 Tue
| ###
| 13.7
| ###
| ###
| 23,483
| 160,858
| 73.9
| 73.9
| 0.0 |
2019-Aug-12 Mon
| 13.7
| 13.7
| 13.7
| 13.7
|
|
| 66.5
| 66.5
| 1.0 |
2019-Aug-09 Fri
| 13.76
| 13.76
| ###
| 13.73
|
|
| 30.8
| 30.8
| ### |
2019-Aug-08 Thu
| 13.55
| 13.8
| 13.45
| 13.8
| 77,720
| ###
| 76.1
| 76.1
| 1.0 |
2019-Aug-07 Wed
| 13.59
| ###
| 13.55
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2019-Aug-06 Tue
| ###
| ###
| 13.47
| ###
| 52,073
| ###
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| 13.84
| 13.89
| 37,172
| ###
| 44.0
| 44.0
| 1.0 |
2019-Aug-02 Fri
| 14.26
| 14.26
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2019-Aug-01 Thu
| 14.27
| 14.4
| 14.27
| 14.4
| 35,020
| ###
| ###
| ###
| 1.0 |
2019-Jul-31 Wed
| 14.45
| 14.45
| ###
| 14.44
| 36,281
| ###
| 40.4
| 40.4
| ### |
2019-Jul-30 Tue
| 14.58
| 14.58
| 14.5
| 14.5
| 4,551
| 66,171
| ###
| ###
| 1.0 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
| 38,152
| 0
| 84.3
| 84.3
| 0.0 |
2019-Jul-26 Fri
| ###
| 14.43
| ###
| 14.41
|
|
| 75.3
| 75.3
| ### |
2019-Jul-25 Thu
| 14.51
| 14.51
| 14.41
| 14.42
| 19,325
| ###
| 28.2
| 28.2
| ### |
2019-Jul-24 Wed
| 14.45
| 14.57
| 14.45
| 14.57
|
|
| 76.3
| 76.3
| ### |
2019-Jul-23 Tue
| 14.4
| 14.45
| 14.4
| 14.45
| 29,928
| ###
| ###
| ###
| 1.0 |
2019-Jul-22 Mon
| ###
| ###
| ###
| ###
| 12,224
| 0
| 67.9
| 67.9
| 0.0 |
2019-Jul-19 Fri
| 14.21
| ###
| 14.21
| ###
| 54,328
| ###
| 74.7
| 74.7
| 0.0 |
2019-Jul-18 Thu
| 14.25
| 14.26
| 14.2
| 14.2
| 13,371
| ###
| 32.4
| 32.4
| 1.0 |
2019-Jul-17 Wed
| 14.2
| 14.29
| 14.2
| 14.25
|
|
| 68.8
| 68.8
| 1.0 |
2019-Jul-16 Tue
| 14.22
| ###
| 14.22
| 14.25
|
|
| 72.9
| 72.9
| 1.0 |
2019-Jul-15 Mon
| 14.27
| ###
| 14.27
| ###
| 3,927
| ###
| 77.0
| 77.0
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| 14.29
| 14.29
| 24,280
| 173,480
| 26.3
| 26.3
| ### |
2019-Jul-11 Thu
| 14.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| 14.28
| ###
| 14.27
| 14.27
|
|
| 37.7
| 37.7
| ### |
2019-Jul-08 Mon
| ###
| ###
| 14.27
| 14.27
|
|
| ###
| ###
| ### |
2019-Jul-05 Fri
| 14.41
| 14.42
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2019-Jul-04 Thu
| ###
| 14.42
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2019-Jul-03 Wed
| ###
| 14.4
| 14.29
| ###
| 28,175
| 404,170
| 69.7
| 69.7
| 0.0 |
2019-Jul-02 Tue
| 14.28
| ###
| 14.28
| ###
| 26,355
| 188,174
| 69.7
| 69.7
| 0.0 |
2019-Jul-01 Mon
| 14.25
| 14.25
| 14.2
| 14.22
| 76,546
| ###
| 31.2
| 31.2
| 1.0 |
2019-Jun-28 Fri
| 14.5
| 14.5
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2019-Jun-27 Thu
| ###
| 14.51
| ###
| 14.5
|
|
| ###
| ###
| 1.0 |
2019-Jun-26 Wed
| ###
| 14.43
| ###
| ###
| 10,853
| ###
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| 14.46
| 14.5
| 14.43
| 14.45
|
|
| 40.0
| 40.0
| 1.0 |
2019-Jun-24 Mon
| 14.4
| 14.46
| ###
| 14.46
| 83,543
| ###
| 76.4
| 76.4
| 1.0 |
2019-Jun-21 Fri
| 14.52
| 14.55
| 14.44
| 14.44
| 29,788
| 431,777
| ###
| ###
| ### |
2019-Jun-20 Thu
| 14.46
| 14.49
| 14.42
| 14.49
| 23,751
| 343,320
| ###
| ###
| ### |
2019-Jun-19 Wed
| 14.52
| 14.57
| 14.52
| 14.53
|
|
| 64.5
| 64.5
| 1.0 |
2019-Jun-18 Tue
| 14.29
| ###
| 14.27
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2019-Jun-17 Mon
| ###
| 14.77
| 14.25
| 14.77
| 90,373
| ###
| 91.9
| 91.9
| 1.1 |
2019-Jun-14 Fri
| 14.28
| 14.48
| 14.27
| 14.48
| 30,972
| 445,222
| ###
| ###
| 1.0 |
2019-Jun-13 Thu
| 14.4
| 14.4
| 14.26
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2019-Jun-12 Wed
| 14.4
| 14.44
| 14.4
| 14.44
|
|
| ###
| ###
| ### |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
| 39,988
| 0
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2019-Jun-04 Tue
| 13.86
| 13.89
| 13.86
| 13.89
| 32,774
| ###
| 76.5
| 76.5
| 1.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
| 7,025
| 0
| ###
| ###
| 0.0 |
2019-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-30 Thu
| 14.2
| 14.2
| ###
| ###
| 12,879
| 91,440
| 32.9
| 32.9
| 0.0 |
2019-May-29 Wed
| ###
| ###
| 14.25
| 14.26
|
|
| 28.5
| 28.5
| 1.0 |
2019-May-28 Tue
| 14.42
| 14.49
| 14.42
| 14.44
|
|
| 66.8
| 66.8
| ### |
2019-May-27 Mon
| ###
| ###
| ###
| ###
| 6,789
| 0
| 72.2
| 72.2
| 0.0 |
2019-May-24 Fri
| ###
| ###
| 14.27
| 14.28
|
|
| 35.7
| 35.7
| ### |
2019-May-23 Thu
| 14.42
| 14.42
| 14.4
| 14.4
|
|
| ###
| ###
| 1.0 |
2019-May-22 Wed
| ###
| 14.4
| 14.27
| 14.4
|
|
| 74.1
| 74.1
| 1.0 |
2019-May-21 Tue
| 14.22
| 14.25
| 14.2
| 14.22
|
|
| 65.2
| 65.2
| 1.0 |
2019-May-20 Mon
| 14.2
| ###
| 14.2
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
| 12,081
| 0
| 72.8
| 72.8
| 0.0 |
2019-May-16 Thu
| ###
| ###
| ###
| ###
| 13,376
| 0
| 66.2
| 66.2
| 0.0 |
2019-May-15 Wed
| 13.77
| 13.88
| 13.77
| 13.88
|
|
| 72.5
| 72.5
| ### |
2019-May-14 Tue
| ###
| 13.74
| ###
| 13.74
|
|
| 76.5
| 76.5
| ### |
2019-May-13 Mon
| 13.74
| 13.79
| 13.74
| 13.79
| 9,041
| 124,449
| ###
| ###
| 1.0 |
2019-May-10 Fri
| 13.74
| 13.79
| ###
| 13.74
| 20,383
| 140,540
| ###
| ###
| ### |
2019-May-09 Thu
| ###
| 13.71
| ###
| ###
| 20,685
| ###
| 67.2
| 67.2
| 0.0 |
2019-May-08 Wed
| 13.56
| ###
| 13.56
| ###
| 29,485
| ###
| ###
| ###
| 0.0 |
2019-May-07 Tue
| 13.7
| 13.77
| ###
| 13.71
|
|
| 72.3
| 72.3
| ### |
2019-May-06 Mon
| 13.7
| 13.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-03 Fri
| 13.78
| 13.79
| 13.78
| 13.79
|
|
| ###
| ###
| 1.0 |
2019-May-02 Thu
| 13.76
| 13.78
| 13.76
| 13.77
| 6,477
| 89,188
| 73.1
| 73.1
| ### |
2019-May-01 Wed
| 13.86
| 13.86
| 13.85
| 13.86
| 8,377
| ###
| ###
| ###
| ### |
2019-Apr-30 Tue
| 13.88
| 13.88
| 13.76
| 13.81
|
|
| 33.0
| 33.0
| ### |
2019-Apr-29 Mon
| ###
| ###
| 13.87
| 13.87
| 2,481
| ###
| ###
| ###
| ### |
2019-Apr-26 Fri
| ###
| ###
| ###
| ###
| 13,357
| 0
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2019-Apr-23 Tue
| ###
| ###
| 13.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| 13.87
| 13.87
| 13.79
| 13.82
| 21,825
| ###
| ###
| ###
| 1.0 |
2019-Apr-17 Wed
| 13.78
| 13.81
| 13.78
| 13.78
|
|
| ###
| ###
| 1.0 |
2019-Apr-16 Tue
| 13.76
| 13.88
| 13.76
| 13.84
| 4,945
| ###
| 72.7
| 72.7
| 1.0 |
2019-Apr-15 Mon
| 13.83
| 13.83
| 13.79
| 13.79
|
|
| 35.2
| 35.2
| 1.0 |
2019-Apr-12 Fri
| 13.82
| 13.82
| 13.82
| 13.82
|
|
| ###
| ###
| 1.0 |
2019-Apr-11 Thu
| 13.77
| 13.77
| 13.71
| 13.73
|
|
| 35.3
| 35.3
| ### |
2019-Apr-10 Wed
| 13.81
| 13.85
| 13.81
| 13.84
| 8,277
| 114,470
| 70.2
| 70.2
| 1.0 |
2019-Apr-09 Tue
| 13.89
| ###
| 13.85
| 13.85
|
|
| ###
| ###
| ### |
2019-Apr-08 Mon
| 13.8
| 13.85
| 13.79
| 13.85
|
|
| ###
| ###
| ### |
2019-Apr-05 Fri
| 13.79
| 13.81
| 13.75
| 13.78
| 22,055
| ###
| 34.3
| 34.3
| 1.0 |
2019-Apr-04 Thu
| 14.2
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| ###
| 14.2
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
| 57,889
| 0
| 66.4
| 66.4
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
| 18,528
| 0
| 70.6
| 70.6
| 0.0 |
2019-Mar-29 Fri
| 13.85
| ###
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| ###
| 13.82
| ###
| 13.82
|
|
| 73.4
| 73.4
| 1.0 |
2019-Mar-27 Wed
| ###
| ###
| 13.59
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2019-Mar-26 Tue
| ###
| 13.7
| ###
| ###
| 43,245
| 296,228
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 13.8
| 13.8
| ###
| 13.71
|
|
| 36.5
| 36.5
| ### |
2019-Mar-22 Fri
| 13.85
| 13.87
| 13.83
| 13.83
|
|
| ###
| ###
| 1.0 |
2019-Mar-21 Thu
| ###
| 13.79
| ###
| 13.74
|
|
| 75.6
| 75.6
| ### |
2019-Mar-20 Wed
| 13.83
| 13.85
| 13.78
| 13.78
|
|
| ###
| ###
| 1.0 |
2019-Mar-19 Tue
| ###
| ###
| 13.88
| ###
| 16,476
| 114,343
| 73.7
| 73.7
| 0.0 |
2019-Mar-18 Mon
| 13.89
| 13.89
| 13.87
| 13.88
|
|
| 35.0
| 35.0
| ### |
2019-Mar-15 Fri
| 13.87
| 13.87
| 13.87
| 13.87
|
|
| ###
| ###
| ### |
2019-Mar-14 Thu
| 13.85
| 13.85
| 13.81
| 13.84
|
|
| 32.5
| 32.5
| 1.0 |
2019-Mar-13 Wed
| 13.72
| 13.75
| 13.72
| 13.75
| 18,151
| ###
| 73.0
| 73.0
| 1.0 |
2019-Mar-12 Tue
| 13.86
| 13.88
| 13.84
| 13.84
|
|
| 39.8
| 39.8
| 1.0 |
2019-Mar-11 Mon
| 13.82
| 13.82
| 13.77
| 13.77
| 9,428
| 130,059
| ###
| ###
| ### |
2019-Mar-08 Fri
| ###
| ###
| 13.86
| 13.86
|
|
| ###
| ###
| ### |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2019-Mar-06 Wed
| 13.82
| ###
| 13.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| 13.78
| 13.8
| 13.75
| 13.8
|
|
| 73.7
| 73.7
| 1.0 |
2019-Mar-04 Mon
| 13.85
| 13.86
| 13.85
| 13.85
| 2,858
| ###
| ###
| ###
| ### |
2019-Mar-01 Fri
| ###
| 13.76
| ###
| 13.76
|
|
| 73.4
| 73.4
| 1.0 |
2019-Feb-28 Thu
| 13.72
| 13.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| 13.58
| ###
| 13.58
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2019-Feb-26 Tue
| 13.57
| 13.58
| 13.54
| 13.54
|
|
| 36.0
| 36.0
| 1.0 |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2019-Feb-22 Fri
| 13.52
| ###
| 13.52
| ###
| 43,573
| 294,553
| 69.9
| 69.9
| 0.0 |
2019-Feb-21 Thu
| 13.47
| 13.56
| 13.47
| 13.55
|
|
| ###
| ###
| 1.0 |
2019-Feb-20 Wed
| 13.46
| 13.46
| 13.4
| 13.4
| 2,984
| 40,075
| 31.6
| 31.6
| 1.0 |
2019-Feb-19 Tue
| 13.4
| 13.41
| ###
| ###
| 12,854
| 86,186
| 36.4
| 36.4
| 0.0 |
2019-Feb-18 Mon
| ###
| ###
| ###
| ###
| 1,243
| 0
| 36.6
| 36.6
| 0.0 |
2019-Feb-15 Fri
| 13.25
| 13.28
| 13.25
| 13.27
| 4,947
| 65,621
| ###
| ###
| 0.9 |
2019-Feb-14 Thu
| 13.22
| ###
| 13.2
| 13.27
|
|
| ###
| ###
| 0.9 |
2019-Feb-13 Wed
| ###
| ###
| 13.25
| 13.25
|
|
| 29.7
| 29.7
| ### |
2019-Feb-11 Mon
| ###
| 13.21
| ###
| 13.2
|
|
| 73.5
| 73.5
| 0.9 |
2019-Feb-08 Fri
| ###
| 13.2
| ###
| ###
| 43,852
| 289,423
| 74.3
| 74.3
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
| 6,127
| 0
| 72.0
| 72.0
| 0.0 |
2019-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2019-Feb-04 Mon
| 12.74
| 12.76
| 12.74
| 12.75
| 5,383
| ###
| 71.0
| 71.0
| ### |
2019-Feb-01 Fri
| 12.75
| 12.75
| ###
| 12.73
|
|
| 33.9
| 33.9
| ### |
2019-Jan-31 Thu
| 12.75
| 12.76
| 12.72
| 12.73
|
|
| 34.5
| 34.5
| ### |
2019-Jan-30 Wed
| 12.77
| 12.77
| ###
| ###
| 11,457
| 73,152
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| 12.56
| 12.56
| 12.56
| 12.56
|
|
| 75.5
| 75.5
| 0.9 |
2019-Jan-25 Fri
| 12.48
| 12.56
| 12.48
| 12.55
| 6,187
| ###
| 70.5
| 70.5
| ### |
2019-Jan-18 Fri
| 12.44
| 12.47
| 12.44
| 12.45
| 5,775
| 71,927
| 65.9
| 65.9
| ### |
2019-Jan-17 Thu
| ###
| 12.41
| ###
| 12.41
|
|
| 78.2
| 78.2
| ### |
2019-Jan-11 Fri
| 12.25
| 12.28
| 12.25
| 12.25
|
|
| ###
| ###
| 0.9 |
2019-Jan-10 Thu
| 12.29
| 12.29
| 12.2
| 12.23
| 31,588
| ###
| 29.2
| 29.2
| ### |
2019-Jan-09 Wed
| ###
| 12.26
| ###
| 12.24
| 17,946
| ###
| ###
| ###
| 0.9 |
2019-Jan-04 Fri
| 11.75
| 11.75
| 11.74
| 11.74
|
|
| ###
| ###
| 0.8 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| 11.55
| ###
| 11.55
| ###
| 981
| ###
| ###
| ###
| 0.0 |
2018-Dec-21 Fri
| 11.88
| 11.88
| ###
| ###
| 22,179
| 131,743
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| 11.87
| ###
| 11.82
| 11.86
| 25,789
| ###
| 44.3
| 44.3
| 0.8 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| 11.85
| ###
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| 11.83
| 11.86
| 11.79
| 11.79
|
|
| 35.4
| 35.4
| 0.8 |
2018-Dec-10 Mon
| ###
| ###
| 11.78
| 11.78
| 20,454
| 120,474
| 34.7
| 34.7
| ### |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
| 9,929
| 0
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
| 13,822
| 0
| 78.7
| 78.7
| 0.0 |
2018-Dec-04 Tue
| 12.25
| 12.29
| 12.2
| 12.2
|
|
| 42.7
| 42.7
| ### |
2018-Dec-03 Mon
| 12.28
| ###
| 12.27
| ###
| 18,154
| 111,374
| 66.0
| 66.0
| 0.0 |
2018-Nov-30 Fri
| 12.25
| 12.25
| ###
| ###
| 7,573
| 46,384
| 25.5
| 25.5
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2018-Nov-13 Tue
| 12.79
| 12.8
| 12.72
| 12.72
| 4,782
| ###
| 34.5
| 34.5
| 0.9 |
2018-Nov-12 Mon
| 12.86
| ###
| 12.86
| ###
| 4,646
| 29,873
| 70.5
| 70.5
| 0.0 |
2018-Nov-09 Fri
| 12.84
| 12.86
| 12.83
| 12.83
|
|
| ###
| ###
| ### |
2018-Nov-08 Thu
| 12.84
| 12.89
| 12.84
| 12.87
| 3,188
| ###
| 72.0
| 72.0
| ### |
2018-Nov-07 Wed
| 12.82
| 12.86
| 12.82
| 12.85
| 7,240
| ###
| 67.0
| 67.0
| 0.9 |
2018-Nov-06 Tue
| 12.8
| 12.81
| 12.78
| 12.81
| 4,245
| ###
| ###
| ###
| ### |
2018-Nov-05 Mon
| 12.7
| 12.77
| 12.7
| 12.77
| 5,172
| ###
| ###
| ###
| 0.9 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
| 25,289
| 0
| 29.0
| 29.0
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| 12.53
| 12.53
| 6,655
| ###
| 21.5
| 21.5
| ### |
2018-Oct-31 Wed
| ###
| ###
| 12.58
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2018-Oct-30 Tue
| 12.44
| 12.59
| 12.41
| 12.59
|
|
| ###
| ###
| ### |
2018-Oct-29 Mon
| ###
| 12.45
| 12.28
| 12.28
| 11,123
| ###
| ###
| ###
| 0.9 |
2018-Oct-26 Fri
| 12.4
| 12.4
| 12.24
| 12.25
| 5,988
| 73,772
| 34.8
| 34.8
| 0.9 |
2018-Oct-25 Thu
| 12.5
| 12.5
| ###
| ###
| 22,126
| 138,287
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 12.83
| 12.83
| 12.78
| 12.81
|
|
| ###
| ###
| ### |
2018-Oct-23 Tue
| 12.85
| 12.85
| 12.81
| 12.81
| 15,352
| ###
| ###
| ###
| ### |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
| 4,627
| 0
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| 12.88
| ###
| 12.88
| ###
| 6,348
| 40,881
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
| 32,079
| 0
| 69.7
| 69.7
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
| 14,355
| 0
| 63.1
| 63.1
| 0.0 |
2018-Oct-16 Tue
| 12.86
| ###
| 12.86
| 12.87
|
|
| 65.7
| 65.7
| ### |
2018-Oct-15 Mon
| 12.82
| 12.82
| 12.7
| 12.77
|
|
| ###
| ###
| 0.9 |
2018-Oct-12 Fri
| 12.75
| ###
| 12.75
| ###
| 68,571
| 437,140
| 64.9
| 64.9
| 0.0 |
2018-Oct-11 Thu
| 12.87
| ###
| 12.84
| 12.88
| 8,424
| 54,082
| ###
| ###
| ### |
2018-Oct-10 Wed
| 13.21
| 13.21
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2018-Oct-09 Tue
| 13.26
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| 13.27
| 13.29
| 11,854
| 78,651
| ###
| ###
| ### |
2018-Oct-05 Fri
| 13.46
| 13.5
| ###
| 13.48
|
|
| ###
| ###
| 1.0 |
2018-Oct-04 Thu
| 13.72
| 13.72
| 13.7
| 13.72
|
|
| ###
| ###
| ### |
2018-Oct-03 Wed
| 13.54
| 13.55
| 13.54
| 13.55
|
|
| 65.1
| 65.1
| 1.0 |
2018-Oct-02 Tue
| ###
| ###
| 13.48
| 13.5
|
|
| ###
| ###
| 1.0 |
2018-Oct-01 Mon
| ###
| ###
| 13.58
| 13.58
| 16,284
| ###
| 29.0
| 29.0
| ### |
2018-Sep-28 Fri
| ###
| 13.72
| ###
| 13.71
|
|
| ###
| ###
| ### |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
| 9,770
| 0
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| 13.58
| ###
| 10,559
| ###
| 69.0
| 69.0
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2018-Sep-20 Thu
| 13.56
| 13.58
| 13.54
| 13.54
|
|
| 34.0
| 34.0
| 1.0 |
2018-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2018-Sep-18 Tue
| 13.46
| 13.49
| 13.46
| 13.47
|
|
| 76.0
| 76.0
| 1.0 |
2018-Sep-17 Mon
| 13.52
| 13.52
| 13.52
| 13.52
|
|
| ###
| ###
| 1.0 |
2018-Sep-14 Fri
| 13.41
| 13.47
| 13.41
| 13.45
|
|
| ###
| ###
| ### |
2018-Sep-13 Thu
| 13.44
| 13.44
| 13.4
| 13.4
|
|
| 31.3
| 31.3
| 1.0 |
2018-Sep-12 Wed
| 13.44
| 13.45
| 13.42
| 13.44
|
|
| ###
| ###
| ### |
2018-Sep-11 Tue
| 13.5
| 13.5
| 13.42
| 13.45
| 34,159
| 459,780
| 31.3
| 31.3
| ### |
2018-Sep-10 Mon
| ###
| 13.42
| ###
| 13.42
| 5,759
| 38,642
| 78.1
| 78.1
| 1.0 |
2018-Sep-07 Fri
| ###
| 13.41
| 13.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| 13.41
| 13.41
| ###
| ###
|
|
| 43.9
| 43.9
| 0.0 |
2018-Sep-05 Wed
| 13.54
| 13.54
| 13.45
| 13.46
|
|
| ###
| ###
| ### |
2018-Sep-04 Tue
| 13.56
| 13.57
| 13.55
| 13.56
|
|
| ###
| ###
| 1.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
| 20,959
| 0
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| 13.73
| 13.73
| ###
| ###
| 6,671
| ###
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| 13.76
| 13.77
| 13.72
| 13.72
|
|
| ###
| ###
| ### |
2018-Aug-29 Wed
| 13.57
| ###
| 13.57
| ###
| 10,358
| 70,279
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| 13.54
| ###
| 13.54
| ###
| 18,944
| 128,250
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| 13.51
| 13.54
| 13.51
| 13.54
|
|
| ###
| ###
| 1.0 |
2018-Aug-24 Fri
| 13.56
| 13.58
| 13.52
| 13.52
|
|
| ###
| ###
| 1.0 |
2018-Aug-23 Thu
| 13.59
| ###
| 13.5
| 13.53
|
|
| 33.5
| 33.5
| ### |
2018-Aug-22 Wed
| 13.57
| 13.57
| 13.52
| 13.52
|
|
| ###
| ###
| 1.0 |
2018-Aug-21 Tue
| 13.74
| 13.74
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2018-Aug-20 Mon
| 13.73
| 13.78
| 13.7
| 13.7
|
|
| 34.8
| 34.8
| 1.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
| 19,855
| 0
| 66.5
| 66.5
| 0.0 |
2018-Aug-16 Thu
| 13.55
| ###
| 13.5
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
| 13,158
| 0
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| 13.55
| ###
| 13.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| 13.58
| 13.58
| 13.5
| 13.5
|
|
| 37.4
| 37.4
| 1.0 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
| 17,842
| 0
| 37.3
| 37.3
| 0.0 |
2018-Aug-09 Thu
| 13.55
| ###
| 13.55
| ###
| 20,742
| 140,527
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| 13.44
| 13.52
| 13.44
| 13.52
|
|
| ###
| ###
| 1.0 |
2018-Aug-07 Tue
| 13.48
| 13.48
| 13.41
| 13.41
| 4,389
| ###
| ###
| ###
| 1.0 |
2018-Aug-06 Mon
| 13.45
| 13.48
| 13.45
| 13.48
| 5,373
| 72,347
| 74.3
| 74.3
| 1.0 |
2018-Aug-03 Fri
| 13.46
| 13.5
| 13.4
| 13.4
| 7,625
| 102,556
| ###
| ###
| 1.0 |
2018-Aug-02 Thu
| 13.55
| 13.55
| 13.44
| 13.44
| 2,127
| ###
| 32.7
| 32.7
| ### |
2018-Aug-01 Wed
| 13.57
| ###
| 13.57
| ###
| 1,486
| 10,082
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 13.56
| 13.59
| 13.55
| 13.59
| 12,229
| 165,947
| 74.3
| 74.3
| ### |
2018-Jul-30 Mon
| 13.58
| 13.58
| 13.55
| 13.56
| 19,986
| ###
| 37.8
| 37.8
| 1.0 |
2018-Jul-27 Fri
| 13.58
| ###
| 13.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| 13.52
| 13.54
| 13.5
| 13.53
| 38,185
| ###
| 70.7
| 70.7
| ### |
2018-Jul-25 Wed
| 13.7
| 13.7
| ###
| ###
| 22,758
| ###
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
| 27,024
| 0
| 73.2
| 73.2
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| 13.57
| 13.57
| 17,358
| 117,774
| ###
| ###
| ### |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
| 1,750
| 0
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
| 3,554
| 0
| 68.7
| 68.7
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| 13.57
| 13.58
| 13,028
| ###
| ###
| ###
| ### |
2018-Jul-16 Mon
| 13.86
| 13.88
| 13.86
| 13.87
|
|
| 77.2
| 77.2
| ### |
2018-Jul-13 Fri
| 13.87
| 13.87
| 13.85
| 13.85
| 13,152
| 182,286
| ###
| ###
| ### |
2018-Jul-12 Thu
| 13.85
| ###
| 13.85
| ###
| 6,025
| 41,723
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| 13.89
| 13.89
| 13.83
| 13.85
|
|
| ###
| ###
| ### |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
| 1,654
| 0
| 74.1
| 74.1
| 0.0 |
2018-Jul-06 Fri
| ###
| ###
| ###
| ###
| 32,941
| 0
| 71.1
| 71.1
| 0.0 |
2018-Jul-05 Thu
| 13.86
| ###
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| 13.88
| 13.88
| 13.8
| 13.82
|
|
| 36.6
| 36.6
| 1.0 |
2018-Jul-03 Tue
| ###
| ###
| 13.87
| ###
| 3,281
| 22,753
| 69.8
| 69.8
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| 13.86
| 13.86
| 17,552
| ###
| ###
| ###
| ### |
2018-Jun-29 Fri
| ###
| ###
| ###
| ###
| 8,429
| 0
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
| 16,921
| 0
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| 13.87
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| 13.87
| 13.87
|
|
| ###
| ###
| ### |
2018-Jun-18 Mon
| 13.89
| ###
| 13.84
| ###
| 26,247
| 181,629
| 76.6
| 76.6
| 0.0 |
2018-Jun-15 Fri
| 13.78
| 13.85
| 13.78
| 13.85
| 6,645
| ###
| ###
| ###
| ### |
2018-Jun-14 Thu
| ###
| 13.73
| ###
| 13.72
| 16,024
| ###
| 68.4
| 68.4
| ### |
2018-Jun-13 Wed
| 13.71
| 13.72
| ###
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2018-Jun-12 Tue
| 13.72
| 13.72
| ###
| ###
| 17,220
| 118,129
| 37.8
| 37.8
| 0.0 |
2018-Jun-08 Fri
| 13.7
| 13.76
| 13.7
| 13.76
|
|
| ###
| ###
| 1.0 |
2018-Jun-07 Thu
| 13.7
| 13.78
| 13.54
| 13.54
| 12,551
| 171,446
| ###
| ###
| 1.0 |
2018-Jun-06 Wed
| ###
| ###
| ###
| ###
| 9,927
| 0
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2018-Jun-04 Mon
| ###
| 13.7
| ###
| ###
| 9,953
| 68,178
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| 13.59
| ###
| 13.58
| ###
| 12,755
| ###
| 70.9
| 70.9
| 0.0 |
2018-May-31 Thu
| ###
| ###
| ###
| ###
| 8,277
| 0
| 32.1
| 32.1
| 0.0 |
2018-May-30 Wed
| 13.58
| ###
| 13.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| ###
| 13.59
| ###
| 13,622
| ###
| ###
| ###
| 0.0 |
2018-May-28 Mon
| ###
| ###
| 13.57
| 13.59
| 39,476
| 267,844
| ###
| ###
| ### |
2018-May-25 Fri
| 13.58
| ###
| 13.58
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2018-May-24 Thu
| 13.58
| ###
| 13.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| 13.7
| 13.7
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2018-May-22 Tue
| ###
| ###
| ###
| ###
| 23,841
| 0
| 41.5
| 41.5
| 0.0 |
2018-May-21 Mon
| ###
| 13.76
| ###
| 13.71
| 21,347
| ###
| 71.5
| 71.5
| ### |
2018-May-18 Fri
| ###
| ###
| 13.8
| 13.82
| 13,741
| ###
| 30.2
| 30.2
| 1.0 |
2018-May-17 Thu
| 13.87
| 13.88
| 13.73
| 13.73
| 12,649
| ###
| ###
| ###
| ### |
2018-May-16 Wed
| 13.83
| 13.88
| 13.83
| 13.86
| 32,681
| ###
| ###
| ###
| ### |
2018-May-15 Tue
| 13.87
| 13.87
| 13.83
| 13.85
| 11,441
| 158,457
| 40.8
| 40.8
| ### |
2018-May-14 Mon
| 13.79
| 13.81
| 13.78
| 13.81
|
|
| ###
| ###
| ### |
2018-May-11 Fri
| 13.78
| 13.79
| 13.76
| 13.78
| 20,783
| 286,285
| 70.5
| 70.5
| 1.0 |
2018-May-10 Thu
| 13.79
| 13.79
| 13.74
| 13.79
|
|
| 70.7
| 70.7
| 1.0 |
2018-May-09 Wed
| 13.75
| 13.75
| 13.72
| 13.74
| 29,954
| ###
| ###
| ###
| ### |
2018-May-08 Tue
| 13.76
| 13.77
| 13.75
| 13.75
| 7,656
| 105,346
| ###
| ###
| 1.0 |
2018-May-07 Mon
| 13.78
| 13.79
| 13.73
| 13.73
| 13,472
| 185,374
| ###
| ###
| ### |
2018-May-04 Fri
| 13.83
| 13.83
| 13.7
| 13.7
|
|
| ###
| ###
| 1.0 |
2018-May-03 Thu
| 13.78
| 13.82
| 13.78
| 13.81
|
|
| 70.3
| 70.3
| ### |
2018-May-02 Wed
| ###
| 13.7
| ###
| 13.7
| 30,059
| ###
| 68.9
| 68.9
| 1.0 |
2018-May-01 Tue
| 13.57
| ###
| 13.57
| ###
| 5,173
| ###
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 13.44
| 13.57
| 13.44
| 13.57
| 5,276
| 71,252
| 77.9
| 77.9
| ### |
2018-Apr-27 Fri
| 13.42
| 13.42
| ###
| 13.41
| 11,458
| 76,883
| 35.3
| 35.3
| 1.0 |
2018-Apr-26 Thu
| ###
| 13.4
| ###
| ###
| 12,328
| ###
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| ###
| 13.42
| ###
| ###
| 15,373
| 103,152
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| ###
| 13.46
| ###
| 13.45
|
|
| 78.8
| 78.8
| ### |
2018-Apr-20 Fri
| 13.43
| 13.45
| ###
| ###
| 9,746
| 65,541
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| 13.47
| 13.48
| 13.45
| 13.45
| 11,942
| ###
| 36.7
| 36.7
| ### |
2018-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| ###
| 13.4
| ###
| ###
| 3,741
| ###
| 75.5
| 75.5
| 0.0 |
2018-Apr-13 Fri
| 13.25
| ###
| 13.25
| ###
| 55,423
| 367,177
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| 13.2
| 13.88
| ###
| 13.88
|
|
| 95.0
| 95.0
| ### |
2018-Apr-11 Wed
| ###
| ###
| 13.26
| 13.26
|
|
| 31.7
| 31.7
| 0.9 |
2018-Apr-10 Tue
| ###
| ###
| ###
| 13.29
| 19,821
| 0
| 73.4
| 73.4
| ### |
2018-Apr-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| ###
| ###
| 8,125
| 0
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| ###
| ###
| 12,175
| 0
| 66.9
| 66.9
| 0.0 |
2018-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2018-Apr-03 Tue
| 13.23
| ###
| 13.23
| 13.28
| 16,588
| 109,729
| ###
| ###
| 0.9 |
2018-Mar-29 Thu
| 13.4
| 13.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| 13.4
| 13.4
| ###
| 13.4
|
|
| 74.2
| 74.2
| 1.0 |
2018-Mar-27 Tue
| 13.43
| 13.46
| ###
| 13.44
| 5,178
| 34,847
| 65.1
| 65.1
| ### |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-23 Fri
| 13.53
| 13.55
| 13.41
| 13.42
|
|
| ###
| ###
| 1.0 |
2018-Mar-22 Thu
| ###
| 13.7
| ###
| 13.7
| 28,656
| ###
| 72.7
| 72.7
| 1.0 |
2018-Mar-21 Wed
| 13.78
| 13.78
| 13.71
| 13.71
| 6,646
| 91,349
| ###
| ###
| ### |
2018-Mar-20 Tue
| 13.7
| 13.7
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2018-Mar-19 Mon
| 13.83
| 13.83
| 13.72
| 13.78
|
|
| 38.2
| 38.2
| 1.0 |
2018-Mar-16 Fri
| 13.77
| 13.83
| 13.77
| 13.83
| 10,142
| 139,959
| ###
| ###
| 1.0 |
2018-Mar-15 Thu
| 13.74
| 13.74
| ###
| 13.73
| 3,373
| 23,172
| 36.1
| 36.1
| ### |
2018-Mar-14 Wed
| 13.72
| 13.72
| 13.7
| 13.72
|
|
| ###
| ###
| ### |
2018-Mar-13 Tue
| 13.88
| 13.88
| 13.72
| 13.74
|
|
| 30.5
| 30.5
| ### |
2018-Mar-12 Mon
| 13.87
| 13.88
| 13.87
| 13.88
| 8,871
| 123,085
| ###
| ###
| ### |
2018-Mar-09 Fri
| 13.77
| 13.83
| 13.77
| 13.79
|
|
| 66.2
| 66.2
| 1.0 |
2018-Mar-08 Thu
| 13.72
| 13.76
| 13.72
| 13.74
| 4,453
| 61,184
| ###
| ###
| ### |
2018-Mar-07 Wed
| 13.72
| 13.72
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
|