End of day Prices (full format), 600 Days for (ILU) ILUKA RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.8 |
2019-Aug-06 Tue
| 8.27
| 8.685
| ###
| 8.58
| 6,128,721
| 26,613,970
| 91.6
| 91.6
| 0.6 |
2019-Aug-05 Mon
| ###
| ###
| 8.79
| 8.79
|
|
| 34.3
| 34.3
| 0.6 |
2019-Aug-02 Fri
| ###
| 9.22
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2019-Aug-01 Thu
| 9.55
| 9.58
| 9.23
| 9.28
| 3,481,253
| 32,741,184
| 14.4
| 14.4
| 0.7 |
2019-Jul-31 Wed
| 9.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| 9.51
| 9.56
| ###
| 9.47
| 3,017,173
| 14,422,086
| ###
| ###
| ### |
2019-Jul-29 Mon
| 9.29
| 9.56
| 9.26
| 9.47
| 3,144,142
| 29,586,376
| 84.8
| 84.8
| ### |
2019-Jul-26 Fri
| 9.26
| 9.29
| ###
| 9.28
|
|
| 72.9
| 72.9
| 0.7 |
2019-Jul-25 Thu
| ###
| ###
| 9.24
| 9.29
| 6,177,056
| ###
| 10.9
| 10.9
| ### |
2019-Jul-24 Wed
| 10.29
| 10.56
| 9.925
| ###
| 10,506,753
| ###
| 13.5
| 13.5
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
| 3,434,948
| 0
| ###
| ###
| 0.0 |
2019-Jul-22 Mon
| 10.89
| ###
| 10.855
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| ###
| 10.89
| 10.5
| 10.88
| 1,109,151
| ###
| ###
| ###
| 0.8 |
2019-Jul-18 Thu
| 10.76
| 10.86
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2019-Jul-17 Wed
| 10.7
| 10.785
| ###
| 10.77
|
|
| ###
| ###
| ### |
2019-Jul-16 Tue
| 10.79
| 10.89
| ###
| ###
| 1,532,024
| 8,341,870
| 24.3
| 24.3
| 0.0 |
2019-Jul-15 Mon
| 10.49
| 10.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| 10.59
| ###
| 10.47
| 10.51
| 989,459
| ###
| 24.5
| 24.5
| ### |
2019-Jul-11 Thu
| 10.51
| ###
| 10.48
| 10.57
| 1,514,045
| ###
| ###
| ###
| 0.8 |
2019-Jul-10 Wed
| ###
| ###
| 10.46
| 10.51
|
|
| 24.0
| 24.0
| ### |
2019-Jul-09 Tue
| ###
| 10.72
| 10.49
| 10.55
| 1,306,685
| ###
| 28.5
| 28.5
| ### |
2019-Jul-08 Mon
| ###
| 10.74
| 10.55
| 10.58
| 1,818,921
| ###
| ###
| ###
| 0.8 |
2019-Jul-05 Fri
| 10.86
| ###
| 10.73
| 10.75
|
|
| 21.4
| 21.4
| 0.8 |
2019-Jul-04 Thu
| 10.75
| 10.84
| ###
| 10.82
|
|
| ###
| ###
| 0.8 |
2019-Jul-03 Wed
| ###
| ###
| 10.78
| 10.82
|
|
| 18.7
| 18.7
| 0.8 |
2019-Jul-02 Tue
| 10.86
| ###
| 10.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| 10.75
| ###
| 10.7
| 10.79
|
|
| 70.5
| 70.5
| ### |
2019-Jun-28 Fri
| ###
| ###
| 10.72
| 10.77
| 2,202,624
| ###
| ###
| ###
| ### |
2019-Jun-27 Thu
| 10.84
| ###
| 10.78
| ###
| 2,012,543
| ###
| 77.3
| 77.3
| 0.0 |
2019-Jun-26 Wed
| 10.85
| ###
| 10.85
| ###
| 2,656,775
| ###
| 81.8
| 81.8
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| 10.76
| 10.78
| 2,455,621
| 13,211,240
| 21.8
| 21.8
| 0.8 |
2019-Jun-24 Mon
| 10.8
| ###
| 10.72
| ###
| 1,632,041
| ###
| 82.0
| 82.0
| 0.0 |
2019-Jun-21 Fri
| 10.77
| ###
| ###
| 10.78
|
|
| 72.0
| 72.0
| 0.8 |
2019-Jun-20 Thu
| ###
| 10.73
| 10.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| 10.54
| ###
| ###
| 10.57
| 1,595,023
| 0
| ###
| ###
| 0.8 |
2019-Jun-18 Tue
| 10.51
| 10.54
| ###
| 10.42
| 4,698,651
| ###
| 27.5
| 27.5
| 0.7 |
2019-Jun-17 Mon
| ###
| 10.42
| ###
| ###
| 1,571,189
| ###
| 36.3
| 36.3
| 0.0 |
2019-Jun-14 Fri
| ###
| 10.59
| ###
| 10.48
|
|
| ###
| ###
| 0.7 |
2019-Jun-13 Thu
| ###
| 10.45
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2019-Jun-12 Wed
| 10.28
| ###
| ###
| 10.2
| 3,250,123
| 0
| 29.1
| 29.1
| 0.7 |
2019-Jun-11 Tue
| 9.88
| ###
| 9.85
| ###
| 6,043,551
| 29,764,488
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| 9.7
| 9.75
| ###
| 9.7
| 1,128,021
| ###
| ###
| ###
| 0.7 |
2019-Jun-06 Thu
| 9.53
| ###
| ###
| 9.54
|
|
| 71.9
| 71.9
| ### |
2019-Jun-05 Wed
| 9.58
| ###
| 9.4
| 9.47
| 3,225,470
| ###
| ###
| ###
| ### |
2019-Jun-04 Tue
| 9.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| 9.7
| 9.74
| ###
| 9.53
| 2,804,526
| 13,658,041
| 29.2
| 29.2
| ### |
2019-May-31 Fri
| ###
| ###
| 9.71
| 9.74
|
|
| ###
| ###
| 0.7 |
2019-May-30 Thu
| 9.73
| ###
| 9.72
| ###
| 4,201,027
| ###
| ###
| ###
| 0.0 |
2019-May-29 Wed
| 9.49
| ###
| ###
| ###
| 3,259,626
| 0
| ###
| ###
| 0.0 |
2019-May-28 Tue
| 9.55
| 9.55
| 9.41
| 9.49
|
|
| 26.8
| 26.8
| 0.7 |
2019-May-27 Mon
| ###
| 9.58
| ###
| ###
| 1,068,725
| ###
| 73.5
| 73.5
| 0.0 |
2019-May-24 Fri
| ###
| ###
| 9.125
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-23 Thu
| 9.24
| 9.28
| ###
| 9.23
| 1,804,874
| ###
| 33.7
| 33.7
| ### |
2019-May-22 Wed
| ###
| 9.44
| ###
| 9.26
|
|
| 76.6
| 76.6
| ### |
2019-May-21 Tue
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2019-May-20 Mon
| ###
| 9.185
| ###
| ###
| 1,690,953
| ###
| ###
| ###
| 0.0 |
2019-May-17 Fri
| 9
| ###
| 8.88
| ###
| 1,865,729
| ###
| ###
| ###
| 0.0 |
2019-May-16 Thu
| 8.7
| 8.88
| ###
| 8.85
| 1,740,578
| ###
| 82.7
| 82.7
| 0.6 |
2019-May-15 Wed
| 8.56
| ###
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-14 Tue
| 8.43
| 8.59
| 8.42
| 8.53
| 2,239,649
| ###
| ###
| ###
| ### |
2019-May-13 Mon
| 8.5
| ###
| 8.41
| ###
| 2,871,988
| ###
| 82.8
| 82.8
| 0.0 |
2019-May-10 Fri
| 8.43
| 8.73
| 8.4
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| 8.41
| 8.49
| ###
| 8.4
|
|
| 32.0
| 32.0
| ### |
2019-May-08 Wed
| 8.47
| 8.555
| 8.42
| 8.48
|
|
| 68.8
| 68.8
| 0.6 |
2019-May-07 Tue
| 8.46
| ###
| 8.41
| ###
| 2,672,247
| ###
| 84.7
| 84.7
| 0.0 |
2019-May-06 Mon
| 8.47
| 8.52
| ###
| 8.25
| 3,127,673
| 13,323,886
| 20.4
| 20.4
| ### |
2019-May-03 Fri
| 8.52
| ###
| ###
| 8.5
| 2,405,376
| 0
| 33.0
| 33.0
| 0.6 |
2019-May-02 Thu
| ###
| 8.645
| ###
| ###
| 1,923,120
| 8,312,686
| 73.6
| 73.6
| 0.0 |
2019-May-01 Wed
| 8.56
| ###
| 8.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| 8.75
| 8.78
| 8.56
| ###
| 1,972,326
| ###
| 25.0
| 25.0
| 0.0 |
2019-Apr-29 Mon
| 8.84
| ###
| 8.72
| 8.78
|
|
| 28.7
| 28.7
| 0.6 |
2019-Apr-26 Fri
| 8.86
| 8.86
| 8.72
| 8.81
| 2,027,642
| 17,822,973
| ###
| ###
| ### |
2019-Apr-24 Wed
| 9.27
| ###
| 8.87
| ###
| 2,593,951
| 11,504,172
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| 9.26
| ###
| ###
| 9.26
| 1,349,279
| 0
| ###
| ###
| ### |
2019-Apr-18 Thu
| ###
| 9.285
| ###
| 9.21
| 1,292,870
| 6,002,148
| 87.4
| 87.4
| 0.7 |
2019-Apr-17 Wed
| ###
| ###
| ###
| ###
| 2,674,173
| 0
| 21.1
| 21.1
| 0.0 |
2019-Apr-16 Tue
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| 8.945
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2019-Apr-12 Fri
| 9.22
| 9.22
| ###
| ###
| 1,270,528
| ###
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| 9.23
| ###
| ###
| 2,513,427
| ###
| 37.0
| 37.0
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| 9.2
|
|
| 23.9
| 23.9
| 0.7 |
2019-Apr-09 Tue
| 9.45
| 9.52
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2019-Apr-08 Mon
| 9.4
| 9.48
| ###
| 9.46
|
|
| ###
| ###
| 0.7 |
2019-Apr-05 Fri
| 9.48
| 9.58
| ###
| ###
| 2,952,181
| 14,140,946
| ###
| ###
| 0.0 |
2019-Apr-04 Thu
| 9.55
| ###
| 9.47
| 9.5
| 4,005,222
| 18,964,726
| 28.9
| 28.9
| 0.7 |
2019-Apr-03 Wed
| ###
| ###
| ###
| 9.54
|
|
| ###
| ###
| ### |
2019-Apr-02 Tue
| 9.56
| ###
| ###
| 9.45
| 1,874,582
| 0
| 19.8
| 19.8
| 0.7 |
2019-Apr-01 Mon
| ###
| ###
| ###
| 9.47
|
|
| ###
| ###
| ### |
2019-Mar-29 Fri
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2019-Mar-28 Thu
| 8.84
| ###
| 8.72
| 8.83
| 1,463,042
| ###
| 25.7
| 25.7
| ### |
2019-Mar-27 Wed
| 8.76
| 8.84
| ###
| 8.79
| 2,869,649
| 12,683,848
| ###
| ###
| 0.6 |
2019-Mar-26 Tue
| 8.72
| 8.85
| ###
| 8.76
| 3,571,328
| 15,803,126
| ###
| ###
| 0.6 |
2019-Mar-25 Mon
| ###
| ###
| 8.71
| 8.75
|
|
| ###
| ###
| 0.6 |
2019-Mar-22 Fri
| ###
| 9.225
| ###
| ###
| 866,476
| 3,996,620
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| 8.87
| ###
| 8.87
| ###
| 4,148,155
| ###
| ###
| ###
| 0.0 |
2019-Mar-20 Wed
| 9
| ###
| 8.84
| ###
| 2,532,670
| ###
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| 9
| ###
| ###
| ###
| 4,186,656
| 0
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| 8.81
| ###
| 8.77
| ###
| 6,151,381
| ###
| 84.3
| 84.3
| 0.0 |
2019-Mar-15 Fri
| 8.75
| 8.84
| 8.7
| 8.76
| 1,842,645
| ###
| ###
| ###
| 0.6 |
2019-Mar-14 Thu
| 8.73
| ###
| 8.71
| 8.73
|
|
| 67.9
| 67.9
| ### |
2019-Mar-13 Wed
| 8.58
| ###
| 8.45
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2019-Mar-12 Tue
| 8.76
| 8.8
| ###
| ###
| 1,286,474
| 5,660,485
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| ###
| 8.76
| 8.57
| 8.7
|
|
| 83.7
| 83.7
| ### |
2019-Mar-08 Fri
| ###
| ###
| ###
| 8.72
| 1,665,244
| 0
| 17.2
| 17.2
| 0.6 |
2019-Mar-07 Thu
| ###
| 9.075
| 8.955
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| ###
| ###
| ###
| 2,177,981
| 0
| 78.6
| 78.6
| 0.0 |
2019-Mar-05 Tue
| 9.2
| 9.27
| ###
| ###
| 2,027,823
| 9,398,959
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| 9.28
| ###
| ###
| ###
| 1,167,240
| 0
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| ###
| 9.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| 9.4
| 9.42
| ###
| ###
| 1,621,549
| ###
| 18.3
| 18.3
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| ###
| 9.29
| 1,639,244
| 0
| 78.8
| 78.8
| ### |
2019-Feb-26 Tue
| 9.25
| 9.28
| ###
| ###
| 1,682,777
| 7,808,085
| 25.6
| 25.6
| 0.0 |
2019-Feb-25 Mon
| ###
| 9.4
| 9.22
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2019-Feb-22 Fri
| 9.45
| 9.55
| 9.26
| 9.44
|
|
| ###
| ###
| 0.7 |
2019-Feb-21 Thu
| 9.58
| 9.74
| ###
| 9.44
|
|
| ###
| ###
| 0.7 |
2019-Feb-20 Wed
| ###
| ###
| ###
| 9.58
|
|
| ###
| ###
| 0.7 |
2019-Feb-19 Tue
| 9.29
| 9.5
| 9.29
| 9.47
| 1,300,474
| 12,217,953
| ###
| ###
| ### |
2019-Feb-18 Mon
| 9.4
| 9.47
| ###
| 9.4
|
|
| ###
| ###
| ### |
2019-Feb-15 Fri
| ###
| 9.4
| 9.25
| 9.28
| 1,121,575
| 10,458,686
| ###
| ###
| 0.7 |
2019-Feb-14 Thu
| 9.24
| 9.45
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2019-Feb-13 Wed
| ###
| 9.49
| 9.23
| ###
| 1,730,848
| ###
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| 8.83
| 8.87
|
|
| ###
| ###
| ### |
2019-Feb-08 Fri
| ###
| ###
| 8.88
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
| 1,942,552
| 0
| ###
| ###
| 0.0 |
2019-Feb-05 Tue
| 8.78
| ###
| 8.75
| ###
| 3,200,721
| 14,003,154
| 81.1
| 81.1
| 0.0 |
2019-Feb-04 Mon
| ###
| 8.71
| 8.48
| ###
| 1,378,477
| ###
| 79.2
| 79.2
| 0.0 |
2019-Feb-01 Fri
| ###
| 8.7
| ###
| 8.55
|
|
| ###
| ###
| ### |
2019-Jan-31 Thu
| ###
| 8.79
| 8.59
| 8.7
| 2,620,275
| 22,770,189
| ###
| ###
| ### |
2019-Jan-30 Wed
| 8.58
| 8.775
| 8.5
| 8.58
| 2,741,358
| 23,678,479
| ###
| ###
| 0.6 |
2019-Jan-29 Tue
| 8.25
| ###
| 8.24
| 8.4
|
|
| 87.3
| 87.3
| ### |
2019-Jan-25 Fri
| 7.72
| 8.27
| ###
| ###
| 3,544,544
| 14,656,689
| ###
| ###
| 0.0 |
2019-Jan-18 Fri
| 7.75
| 7.85
| ###
| 7.73
| 1,463,786
| ###
| ###
| ###
| 0.6 |
2019-Jan-17 Thu
| 7.41
| ###
| ###
| ###
| 5,127,078
| 0
| ###
| ###
| 0.0 |
2019-Jan-11 Fri
| ###
| ###
| 7.49
| 7.57
| 751,985
| 2,816,183
| ###
| ###
| ### |
2019-Jan-10 Thu
| 7.75
| 7.86
| 7.59
| ###
| 1,236,143
| ###
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| ###
| 7.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| 7.22
| 7.22
| 7.025
| ###
| 1,731,351
| 12,331,547
| 26.8
| 26.8
| 0.0 |
2019-Jan-03 Thu
| 7.24
| 7.43
| 7.22
| 7.28
|
|
| ###
| ###
| 0.5 |
2019-Jan-02 Wed
| 7.48
| 7.52
| ###
| 7.22
| 1,293,227
| ###
| 9.7
| 9.7
| 0.5 |
2018-Dec-28 Fri
| ###
| 7.49
| ###
| 7.45
|
|
| 71.8
| 71.8
| 0.5 |
2018-Dec-27 Thu
| 7.21
| 7.4
| 7.21
| ###
| 1,970,550
| ###
| ###
| ###
| 0.0 |
2018-Dec-21 Fri
| 7.2
| ###
| ###
| ###
| 2,513,951
| 0
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| 7.59
| 7.25
| 7.26
| 2,534,878
| ###
| 28.8
| 28.8
| 0.5 |
2018-Dec-19 Wed
| ###
| ###
| ###
| 7.47
|
|
| 16.1
| 16.1
| ### |
2018-Dec-14 Fri
| 7.47
| 7.59
| ###
| 7.46
|
|
| ###
| ###
| 0.5 |
2018-Dec-13 Thu
| 7.47
| ###
| 7.46
| 7.53
| 2,249,581
| ###
| 76.0
| 76.0
| 0.5 |
2018-Dec-12 Wed
| 7.56
| 7.78
| 7.49
| 7.53
| 5,373,382
| 41,025,771
| 23.6
| 23.6
| 0.5 |
2018-Dec-11 Tue
| ###
| 7.81
| ###
| ###
| 1,514,145
| ###
| 37.8
| 37.8
| 0.0 |
2018-Dec-10 Mon
| 7.52
| ###
| 7.475
| 7.56
|
|
| ###
| ###
| 0.5 |
2018-Dec-07 Fri
| ###
| 7.7
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| ###
| 7.72
| 7.54
| ###
| 1,178,474
| 8,991,756
| 75.7
| 75.7
| 0.0 |
2018-Dec-05 Wed
| 7.82
| 7.83
| 7.655
| 7.77
| 1,420,025
| 10,994,543
| ###
| ###
| 0.6 |
2018-Dec-04 Tue
| ###
| 8.23
| ###
| ###
| 1,047,278
| 4,309,548
| 26.6
| 26.6
| 0.0 |
2018-Dec-03 Mon
| 8.28
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2018-Nov-30 Fri
| 7.85
| ###
| 7.84
| ###
| 2,980,453
| 11,683,375
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| 7.89
| ###
| 7.77
| 7.88
| 4,459,545
| ###
| 35.3
| 35.3
| 0.6 |
2018-Nov-13 Tue
| 8.48
| ###
| 8.44
| 8.5
|
|
| 77.5
| 77.5
| 0.6 |
2018-Nov-12 Mon
| ###
| 8.73
| 8.56
| ###
| 858,440
| ###
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| ###
| 8.73
| 8.55
| ###
| 1,028,428
| ###
| 73.9
| 73.9
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| 8.75
| 8.77
|
|
| 15.7
| 15.7
| ### |
2018-Nov-07 Wed
| 8.44
| ###
| 8.4
| ###
| 3,356,078
| 14,095,527
| 93.7
| 93.7
| 0.0 |
2018-Nov-06 Tue
| 8.26
| 8.52
| 8.245
| 8.48
| 1,266,049
| 10,612,655
| ###
| ###
| 0.6 |
2018-Nov-05 Mon
| ###
| 8.44
| ###
| 8.27
| 1,252,989
| ###
| 83.7
| 83.7
| ### |
2018-Nov-02 Fri
| 8.22
| ###
| ###
| 8.27
| 1,915,824
| 0
| 70.8
| 70.8
| ### |
2018-Nov-01 Thu
| ###
| 8.29
| ###
| 8.23
| 1,807,850
| ###
| ###
| ###
| 0.6 |
2018-Oct-31 Wed
| ###
| 8.2
| 7.88
| ###
| 3,178,051
| ###
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
| 3,701,186
| 0
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| 7.75
|
|
| ###
| ###
| ### |
2018-Oct-26 Fri
| ###
| ###
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
| 4,161,071
| 0
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 8.46
| ###
| 8.45
| 8.5
| 3,835,478
| ###
| ###
| ###
| 0.6 |
2018-Oct-23 Tue
| ###
| ###
| 8.48
| 8.54
| 3,882,672
| 16,462,529
| 33.0
| 33.0
| ### |
2018-Oct-22 Mon
| 8.54
| 8.73
| 8.52
| ###
| 1,670,454
| ###
| 83.6
| 83.6
| 0.0 |
2018-Oct-19 Fri
| 8.56
| 8.625
| 8.51
| ###
| 1,323,659
| 11,340,448
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| 8.685
| 8.53
| ###
| 2,005,756
| 17,264,544
| 75.4
| 75.4
| 0.0 |
2018-Oct-17 Wed
| 8.75
| 8.87
| ###
| ###
| 1,712,783
| ###
| 21.0
| 21.0
| 0.0 |
2018-Oct-16 Tue
| ###
| 8.76
| ###
| ###
| 902,329
| ###
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| 8.72
| 8.8
| 8.585
| 8.7
|
|
| ###
| ###
| ### |
2018-Oct-12 Fri
| 8.73
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Oct-11 Thu
| 8.87
| 8.88
| ###
| 8.7
|
|
| ###
| ###
| ### |
2018-Oct-10 Wed
| 9.4
| 9.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| ###
| 9.43
| 1,378,356
| 0
| 88.9
| 88.9
| ### |
2018-Oct-08 Mon
| 9.76
| 9.83
| ###
| 9.41
|
|
| 13.3
| 13.3
| 0.7 |
2018-Oct-05 Fri
| ###
| 10.185
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| ###
| 10.28
| ###
| ###
| 3,086,887
| ###
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| ###
| 10.21
| ###
| ###
| 1,778,822
| 9,080,886
| 22.8
| 22.8
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
| 2,313,489
| 0
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| 9.89
| ###
| 9.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| 9.84
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| 9.84
|
|
| ###
| ###
| 0.7 |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2018-Sep-25 Tue
| 9.82
| ###
| 9.77
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| 9.84
| 9.85
|
|
| ###
| ###
| ### |
2018-Sep-21 Fri
| ###
| 10.24
| 9.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| 9.88
| ###
| 9.86
| ###
| 2,741,823
| 13,517,187
| 80.7
| 80.7
| 0.0 |
2018-Sep-19 Wed
| ###
| 9.87
| ###
| 9.84
| 3,737,821
| 18,446,146
| ###
| ###
| 0.7 |
2018-Sep-18 Tue
| ###
| 9.7
| 9.51
| ###
| 1,138,745
| 10,937,645
| 79.0
| 79.0
| 0.0 |
2018-Sep-17 Mon
| 9.52
| ###
| 9.45
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| 9.58
| 9.72
| 9.55
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| ###
| 9.57
|
|
| ###
| ###
| ### |
2018-Sep-12 Wed
| ###
| ###
| 9.29
| 9.47
| 2,391,979
| 11,110,742
| ###
| ###
| ### |
2018-Sep-11 Tue
| 9.26
| ###
| 9.21
| ###
| 1,405,124
| ###
| 81.5
| 81.5
| 0.0 |
2018-Sep-10 Mon
| 9.2
| 9.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| 9.22
| 9.29
| ###
| ###
| 1,903,640
| ###
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| 9.51
| ###
| 9.41
|
|
| 92.7
| 92.7
| 0.7 |
2018-Sep-05 Wed
| ###
| 9.385
| ###
| 9.21
| 2,978,676
| ###
| 32.2
| 32.2
| 0.7 |
2018-Sep-04 Tue
| ###
| 9.43
| ###
| 9.4
|
|
| ###
| ###
| ### |
2018-Sep-03 Mon
| 9.28
| ###
| 8.985
| ###
| 1,569,947
| 7,052,986
| 20.1
| 20.1
| 0.0 |
2018-Aug-31 Fri
| 9.49
| 9.49
| 9.27
| 9.28
|
|
| ###
| ###
| 0.7 |
2018-Aug-30 Thu
| ###
| ###
| 9.56
| ###
| 2,039,672
| ###
| 11.3
| 11.3
| 0.0 |
2018-Aug-29 Wed
| 9.89
| ###
| 9.72
| ###
| 1,933,087
| ###
| 73.0
| 73.0
| 0.0 |
2018-Aug-28 Tue
| 9.51
| ###
| 9.49
| 9.89
| 2,604,672
| ###
| ###
| ###
| ### |
2018-Aug-27 Mon
| 9.48
| ###
| ###
| 9.48
|
|
| 67.8
| 67.8
| 0.7 |
2018-Aug-24 Fri
| ###
| ###
| 9.28
| 9.45
| 3,387,340
| 15,717,257
| 20.3
| 20.3
| 0.7 |
2018-Aug-23 Thu
| 9.74
| ###
| ###
| 9.56
| 1,527,341
| 0
| ###
| ###
| 0.7 |
2018-Aug-22 Wed
| ###
| 9.79
| 9.52
| 9.58
| 1,816,088
| 17,534,329
| 25.8
| 25.8
| 0.7 |
2018-Aug-21 Tue
| ###
| 9.74
| 9.625
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| 9.41
| 9.71
| 9.41
| ###
| 4,115,686
| 39,345,958
| 86.6
| 86.6
| 0.0 |
2018-Aug-17 Fri
| ###
| 9.755
| ###
| ###
| 4,622,071
| 22,544,151
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| 9.82
| ###
| ###
| 9.75
|
|
| ###
| ###
| ### |
2018-Aug-15 Wed
| 10.7
| 10.7
| 10.49
| 10.56
| 1,054,378
| ###
| ###
| ###
| 0.8 |
2018-Aug-14 Tue
| 10.71
| 10.89
| ###
| 10.7
| 1,965,471
| 10,701,989
| ###
| ###
| 0.8 |
2018-Aug-13 Mon
| ###
| ###
| ###
| 10.71
| 2,111,357
| 0
| ###
| ###
| ### |
2018-Aug-10 Fri
| 11.29
| ###
| 11.175
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| ###
| 11.52
| ###
| ###
| 1,902,924
| 10,960,842
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| 11.2
| ###
| ###
| 11.27
| 1,848,987
| 0
| 77.6
| 77.6
| ### |
2018-Aug-07 Tue
| 11.25
| 11.26
| ###
| ###
| 1,944,324
| 10,946,544
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| 11.45
| 11.5
| ###
| 11.22
| 945,328
| ###
| 17.6
| 17.6
| ### |
2018-Aug-03 Fri
| 11.41
| 11.43
| ###
| 11.25
| 1,840,924
| 10,520,880
| ###
| ###
| ### |
2018-Aug-02 Thu
| 11.49
| 11.52
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2018-Aug-01 Wed
| ###
| 11.82
| 11.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 11.29
| 11.51
| ###
| 11.45
| 2,101,479
| ###
| ###
| ###
| 0.8 |
2018-Jul-30 Mon
| ###
| ###
| 11.245
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| 11.43
|
|
| ###
| ###
| ### |
2018-Jul-26 Thu
| 11.57
| 11.58
| ###
| 11.42
|
|
| 21.2
| 21.2
| 0.8 |
2018-Jul-25 Wed
| 11.55
| 11.59
| ###
| 11.49
| 3,796,951
| ###
| ###
| ###
| ### |
2018-Jul-24 Tue
| ###
| 11.44
| ###
| 11.29
|
|
| ###
| ###
| ### |
2018-Jul-23 Mon
| 11.21
| 11.25
| ###
| ###
| 1,093,575
| 6,151,359
| 30.5
| 30.5
| 0.0 |
2018-Jul-20 Fri
| 11.48
| 11.48
| 11.255
| 11.29
|
|
| ###
| ###
| ### |
2018-Jul-19 Thu
| 11.29
| ###
| 11.275
| 11.54
| 1,552,544
| ###
| ###
| ###
| 0.8 |
2018-Jul-18 Wed
| 11.42
| 11.56
| ###
| 11.24
| 1,632,645
| 9,436,688
| 18.1
| 18.1
| 0.8 |
2018-Jul-17 Tue
| 11.44
| ###
| 11.275
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| 11.71
| 11.84
| 11.57
| 11.71
|
|
| ###
| ###
| ### |
2018-Jul-13 Fri
| 11.74
| ###
| 11.7
| 11.84
|
|
| 79.3
| 79.3
| 0.8 |
2018-Jul-12 Thu
| 11.5
| 11.71
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2018-Jul-11 Wed
| ###
| 11.7
| 11.48
| 11.53
| 1,459,025
| ###
| 29.9
| 29.9
| ### |
2018-Jul-10 Tue
| 11.51
| 11.77
| 11.51
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2018-Jul-09 Mon
| 11.25
| 11.575
| ###
| 11.49
|
|
| ###
| ###
| ### |
2018-Jul-06 Fri
| 11.22
| ###
| ###
| 11.25
|
|
| ###
| ###
| ### |
2018-Jul-05 Thu
| 11.21
| ###
| ###
| ###
| 1,736,040
| 0
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| ###
| ###
| 2,682,274
| 0
| ###
| ###
| 0.0 |
2018-Jul-03 Tue
| ###
| ###
| ###
| 10.72
| 2,824,349
| 0
| 10.1
| 10.1
| 0.8 |
2018-Jul-02 Mon
| 11.21
| 11.44
| ###
| ###
| 1,605,776
| ###
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| 11.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 11.24
| ###
| ###
| ###
| 1,747,074
| 0
| 27.1
| 27.1
| 0.0 |
2018-Jun-27 Wed
| 11.27
| ###
| ###
| 11.24
| 1,471,544
| 0
| ###
| ###
| 0.8 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
| 1,291,786
| 0
| 35.7
| 35.7
| 0.0 |
2018-Jun-25 Mon
| 11.45
| 11.7
| 11.44
| 11.47
|
|
| ###
| ###
| ### |
2018-Jun-22 Fri
| 11.55
| ###
| 11.28
| 11.46
|
|
| ###
| ###
| 0.8 |
2018-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2018-Jun-20 Wed
| 11.55
| 11.8
| 11.43
| 11.7
|
|
| ###
| ###
| 0.8 |
2018-Jun-19 Tue
| ###
| 11.79
| ###
| ###
| 1,600,747
| ###
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| 11.48
| 11.54
| 11.285
| 11.49
|
|
| 74.3
| 74.3
| ### |
2018-Jun-15 Fri
| ###
| 11.74
| ###
| ###
| 1,522,850
| 8,939,129
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| 11.54
| ###
| 11.42
|
|
| ###
| ###
| 0.8 |
2018-Jun-13 Wed
| 11.42
| 11.47
| ###
| ###
| 1,940,652
| ###
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| 11.48
| 11.56
| 1,342,621
| 7,706,644
| 32.1
| 32.1
| 0.8 |
2018-Jun-08 Fri
| 11.76
| 11.89
| 11.655
| 11.74
|
|
| 36.0
| 36.0
| 0.8 |
2018-Jun-07 Thu
| ###
| 11.87
| ###
| 11.87
| 1,237,287
| ###
| 88.8
| 88.8
| 0.8 |
2018-Jun-06 Wed
| ###
| ###
| 11.27
| ###
| 2,562,770
| ###
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| 11.21
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| 11.21
| 917,285
| 0
| ###
| ###
| ### |
2018-May-31 Thu
| ###
| 11.23
| ###
| 11.2
|
|
| 76.6
| 76.6
| 0.8 |
2018-May-30 Wed
| 10.8
| ###
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| ###
| ###
| ###
| 1,167,971
| 0
| ###
| ###
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2018-May-25 Fri
| 11.4
| 11.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-24 Thu
| 11.59
| ###
| ###
| 11.45
| 1,227,781
| 0
| ###
| ###
| 0.8 |
2018-May-23 Wed
| 11.78
| ###
| 11.58
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2018-May-22 Tue
| ###
| ###
| 11.73
| 11.77
|
|
| 29.1
| 29.1
| ### |
2018-May-21 Mon
| ###
| ###
| 11.8
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-May-18 Fri
| ###
| ###
| 11.84
| 11.88
|
|
| ###
| ###
| 0.8 |
2018-May-17 Thu
| 11.79
| 12.025
| 11.79
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| 11.73
| 1,917,651
| 0
| ###
| ###
| 0.8 |
2018-May-15 Tue
| 11.79
| 11.85
| 11.42
| 11.46
|
|
| 16.8
| 16.8
| 0.8 |
2018-May-14 Mon
| ###
| 12.2
| 11.72
| 11.72
|
|
| 13.0
| 13.0
| 0.8 |
2018-May-11 Fri
| ###
| ###
| 11.86
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2018-May-10 Thu
| ###
| 11.8
| 11.58
| 11.76
|
|
| 79.8
| 79.8
| 0.8 |
2018-May-09 Wed
| 11.49
| 11.555
| 11.4
| 11.54
|
|
| 74.0
| 74.0
| 0.8 |
2018-May-08 Tue
| 11.75
| 11.79
| ###
| ###
| 2,451,223
| 14,449,959
| ###
| ###
| 0.0 |
2018-May-07 Mon
| ###
| 11.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-04 Fri
| 11.58
| ###
| 11.43
| 11.5
|
|
| ###
| ###
| ### |
2018-May-03 Thu
| 11.55
| ###
| ###
| 11.5
| 3,609,385
| 0
| 31.0
| 31.0
| ### |
2018-May-02 Wed
| 11.75
| 11.76
| 11.44
| 11.51
| 1,818,226
| 21,091,421
| 19.3
| 19.3
| 0.8 |
2018-May-01 Tue
| 11.73
| 11.78
| 11.645
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| 11.54
| 11.75
|
|
| ###
| ###
| ### |
2018-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2018-Apr-26 Thu
| 11.58
| 11.71
| ###
| 11.54
| 2,122,380
| ###
| 33.4
| 33.4
| 0.8 |
2018-Apr-24 Tue
| 11.89
| ###
| 11.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| 11.78
| ###
| 11.75
| 11.86
|
|
| 80.4
| 80.4
| 0.8 |
2018-Apr-20 Fri
| ###
| 11.7
| 11.5
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2018-Apr-19 Thu
| 11.73
| 11.87
| ###
| ###
| 1,013,976
| 6,017,947
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| ###
| 11.73
| 11.58
| ###
| 991,046
| 11,550,641
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| 11.42
| ###
| 11.4
| 11.49
|
|
| ###
| ###
| ### |
2018-Apr-16 Mon
| ###
| 11.45
| ###
| 11.41
| 1,987,625
| 11,379,153
| 73.6
| 73.6
| ### |
2018-Apr-13 Fri
| ###
| ###
| ###
| 11.27
| 2,435,177
| 0
| 84.2
| 84.2
| ### |
2018-Apr-12 Thu
| ###
| 10.87
| ###
| 10.82
|
|
| 86.7
| 86.7
| 0.8 |
2018-Apr-11 Wed
| 10.48
| 10.76
| 10.48
| ###
| 2,446,278
| 25,979,472
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| 10.51
| 10.645
| 10.485
| 10.54
|
|
| 66.6
| 66.6
| 0.8 |
2018-Apr-09 Mon
| 10.54
| 10.78
| 10.455
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| ###
| 10.57
|
|
| 86.2
| 86.2
| 0.8 |
2018-Apr-05 Thu
| ###
| 10.81
| ###
| 10.4
|
|
| 15.3
| 15.3
| 0.7 |
2018-Apr-04 Wed
| 10.53
| ###
| 10.47
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| ###
| 10.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 10.53
| 10.625
| ###
| 10.56
|
|
| 73.1
| 73.1
| 0.8 |
2018-Mar-28 Wed
| 10.56
| 10.82
| 10.5
| 10.77
| 1,776,249
| ###
| 88.4
| 88.4
| ### |
2018-Mar-27 Tue
| ###
| 10.855
| 10.54
| 10.71
|
|
| ###
| ###
| ### |
2018-Mar-26 Mon
| ###
| ###
| ###
| 10.75
| 2,709,348
| 0
| ###
| ###
| 0.8 |
2018-Mar-23 Fri
| 10.84
| ###
| 10.54
| 10.83
| 2,230,726
| 11,755,926
| ###
| ###
| ### |
2018-Mar-22 Thu
| ###
| ###
| ###
| 11.25
|
|
| 84.0
| 84.0
| ### |
2018-Mar-21 Wed
| ###
| 11.2
| ###
| ###
| 1,550,553
| ###
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| 10.83
| ###
| 2,657,580
| ###
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| 10.77
| 10.83
| 3,541,423
| ###
| ###
| ###
| ### |
2018-Mar-14 Wed
| 10.8
| ###
| 10.76
| 10.89
| 2,935,878
| 15,795,023
| ###
| ###
| 0.8 |
2018-Mar-13 Tue
| ###
| ###
| 10.74
| 10.84
|
|
| 35.2
| 35.2
| 0.8 |
2018-Mar-12 Mon
| 10.86
| ###
| 10.73
| ###
| 3,586,222
| 19,240,081
| 76.9
| 76.9
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| 10.57
| ###
|
|
| 4.4
| 4.4
| 0.0 |
2018-Mar-08 Thu
| ###
| 11.375
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| 10.83
| 10.89
|
|
| 38.3
| 38.3
| 0.8 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
| 3,382,381
| 0
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| 10.4
| 10.55
| 10.4
| 10.51
|
|
| ###
| ###
| ### |
2018-Mar-02 Fri
| 10.53
| 10.59
| ###
| 10.41
|
|
| ###
| ###
| ### |
2018-Mar-01 Thu
| ###
| 10.7
| ###
| 10.52
|
|
| 85.8
| 85.8
| ### |
2018-Feb-28 Wed
| 10.7
| 10.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| 10.46
| 10.83
| ###
| 10.55
|
|
| ###
| ###
| ### |
2018-Feb-26 Mon
| ###
| 10.245
| 9.87
| ###
| 1,516,353
| 15,250,720
| 82.9
| 82.9
| 0.0 |
2018-Feb-23 Fri
| 9.75
| 9.84
| 9.7
| 9.81
| 846,777
| ###
| 70.3
| 70.3
| ### |
2018-Feb-22 Thu
| 9.59
| ###
| 9.46
| ###
| 703,458
| 3,327,356
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| ###
| 9.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| 9.71
| 9.76
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| 9.54
| 9.74
| 662,976
| ###
| 70.2
| 70.2
| 0.7 |
2018-Feb-16 Fri
| 9.8
| 9.83
| 9.555
| ###
| 1,193,242
| ###
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| 9.84
| 9.88
| 9.685
| 9.77
| 1,106,087
| ###
| ###
| ###
| 0.7 |
2018-Feb-14 Wed
| 9.55
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2018-Feb-13 Tue
| 9.57
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2018-Feb-12 Mon
| 9.5
| ###
| ###
| 9.56
| 859,854
| 0
| 79.7
| 79.7
| 0.7 |
2018-Feb-09 Fri
| 9.25
| 9.585
| ###
| 9.54
|
|
| 82.2
| 82.2
| ### |
2018-Feb-08 Thu
| 9.41
| 9.59
| ###
| 9.53
|
|
| ###
| ###
| ### |
2018-Feb-07 Wed
| ###
| ###
| ###
| ###
| 2,112,186
| 0
| 9.9
| 9.9
| 0.0 |
2018-Feb-06 Tue
| 9.73
| 9.85
| ###
| 9.73
| 2,974,344
| 14,648,644
| 81.7
| 81.7
| ### |
2018-Feb-05 Mon
| ###
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| 10.48
| 10.52
| ###
| 10.41
| 950,450
| ###
| ###
| ###
| ### |
2018-Feb-01 Thu
| 10.2
| 10.52
| ###
| 10.43
|
|
| 83.3
| 83.3
| 0.7 |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2018-Jan-30 Tue
| 10.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| 9.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| 9.73
| 9.58
| 9.7
|
|
| ###
| ###
| 0.7 |
2018-Jan-24 Wed
| ###
| 9.86
| 9.58
| 9.81
| 2,427,288
| ###
| ###
| ###
| ### |
2018-Jan-23 Tue
| 9.51
| 9.76
| 9.41
| 9.7
|
|
| ###
| ###
| 0.7 |
2018-Jan-22 Mon
| ###
| ###
| 9.48
| 9.54
|
|
| 32.8
| 32.8
| ### |
2018-Jan-19 Fri
| 9.71
| 9.83
| 9.585
| ###
| 767,647
| ###
| 35.8
| 35.8
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| 9.71
| 9.79
| 1,090,282
| ###
| ###
| ###
| ### |
2018-Jan-17 Wed
| 9.88
| ###
| 9.75
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2018-Jan-16 Tue
| ###
| 10.125
| 9.89
| ###
| 666,624
| ###
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| 9.87
| ###
| 1,314,188
| ###
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| 9.89
| ###
| 9.89
| ###
| 2,417,556
| ###
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| 9.87
| ###
| 9.76
| 9.85
|
|
| 40.5
| 40.5
| ### |
2018-Jan-02 Tue
| ###
| 10.21
| ###
| 10.21
| 660,328
| 3,370,974
| ###
| ###
| ### |
2017-Dec-29 Fri
| 10.22
| 10.29
| ###
| ###
| 625,779
| ###
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| 10.21
| ###
| ###
| 471,040
| 2,404,659
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| ###
| ###
| 443,843
| 0
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2017-Dec-19 Tue
| 9.71
| ###
| 9.7
| ###
| 2,098,043
| ###
| 89.4
| 89.4
| 0.0 |
2017-Dec-18 Mon
| ###
| 9.71
| ###
| ###
| 542,576
| ###
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 9.58
| ###
| 9.52
| 9.56
|
|
| ###
| ###
| 0.7 |
2017-Dec-08 Fri
| 9.23
| 9.26
| ###
| 9.23
| 848,040
| 3,926,425
| 65.8
| 65.8
| ### |
2017-Dec-07 Thu
| ###
| 9.21
| ###
| 9.2
|
|
| 65.9
| 65.9
| 0.7 |
2017-Dec-06 Wed
| 9.24
| 9.24
| ###
| 9.21
| 2,039,229
| ###
| ###
| ###
| 0.7 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
| 1,378,653
| 0
| 83.4
| 83.4
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
| 1,125,674
| 0
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| 9.24
| 9.28
| 768,849
| 3,552,082
| ###
| ###
| 0.7 |
2017-Nov-30 Thu
| 9.48
| 9.5
| 9.24
| 9.28
|
|
| 19.9
| 19.9
| 0.7 |
2017-Nov-29 Wed
| 9.47
| ###
| 9.42
| 9.5
|
|
| 69.3
| 69.3
| 0.7 |
2017-Nov-28 Tue
| 9.27
| 9.45
| 9.26
| 9.4
|
|
| ###
| ###
| ### |
2017-Nov-27 Mon
| 9.4
| 9.49
| 9.26
| ###
| 1,577,843
| 14,792,278
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| ###
| 9.4
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2017-Nov-23 Thu
| ###
| 9.42
| ###
| ###
| 1,597,642
| ###
| 74.1
| 74.1
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| ###
| 9.25
| 1,549,088
| 0
| ###
| ###
| ### |
2017-Nov-21 Tue
| ###
| 9.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| 9.2
| ###
| ###
| 9.25
|
|
| 71.1
| 71.1
| ### |
2017-Nov-15 Wed
| 9.45
| 9.47
| 9.27
| 9.29
|
|
| ###
| ###
| ### |
2017-Nov-14 Tue
| 9.71
| ###
| ###
| 9.71
|
|
| ###
| ###
| ### |
2017-Nov-13 Mon
| 9.51
| 9.585
| 9.48
| 9.55
|
|
| ###
| ###
| 0.7 |
2017-Nov-10 Fri
| 9.75
| 9.75
| 9.51
| 9.57
| 1,102,371
| ###
| 20.4
| 20.4
| ### |
2017-Nov-09 Thu
| ###
| 9.87
| 9.655
| 9.76
|
|
| ###
| ###
| 0.7 |
2017-Nov-08 Wed
| 9.53
| ###
| 9.5
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| 9.58
| ###
| 982,126
| 4,704,383
| 64.8
| 64.8
| 0.0 |
2017-Nov-06 Mon
| 9.44
| 9.585
| 9.43
| 9.52
| 1,048,388
| 9,967,548
| ###
| ###
| ### |
2017-Nov-03 Fri
| ###
| 9.44
| ###
| 9.42
|
|
| ###
| ###
| 0.7 |
2017-Nov-02 Thu
| 9.29
| 9.4
| 9.27
| ###
| 1,449,123
| ###
| 73.8
| 73.8
| 0.0 |
2017-Nov-01 Wed
| 9.27
| 9.43
| 9.26
| 9.27
|
|
| 64.7
| 64.7
| 0.7 |
2017-Oct-31 Tue
| 9.5
| 9.55
| ###
| ###
| 2,031,141
| ###
| 24.1
| 24.1
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| 9.57
| ###
| 856,141
| ###
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| 9.55
| ###
| 1,625,325
| 7,760,926
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| 9.58
| ###
| 1,478,571
| 7,082,355
| 70.0
| 70.0
| 0.0 |
2017-Oct-25 Wed
| ###
| 9.8
| ###
| 9.7
| 1,296,245
| ###
| ###
| ###
| 0.7 |
2017-Oct-24 Tue
| 9.57
| ###
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| 9.52
| ###
| 9.52
| 9.58
|
|
| 79.7
| 79.7
| 0.7 |
2017-Oct-20 Fri
| 9.54
| 9.74
| 9.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| 9.56
| 9.59
| 1,679,853
| ###
| 30.1
| 30.1
| 0.7 |
2017-Oct-18 Wed
| ###
| ###
| ###
| 9.71
| 1,168,758
| 0
| 19.1
| 19.1
| ### |
2017-Oct-17 Tue
| ###
| ###
| 9.85
| 9.85
| 1,304,347
| ###
| 28.6
| 28.6
| ### |
2017-Oct-16 Mon
| ###
| ###
| 9.845
| 9.87
|
|
| 32.7
| 32.7
| ### |
2017-Oct-13 Fri
| 9.7
| ###
| 9.7
| 9.86
|
|
| ###
| ###
| 0.7 |
2017-Oct-12 Thu
| ###
| 9.75
| 9.58
| 9.72
| 767,741
| ###
| ###
| ###
| 0.7 |
2017-Oct-11 Wed
| 9.46
| ###
| 9.455
| 9.57
| 811,276
| ###
| 76.3
| 76.3
| ### |
2017-Oct-10 Tue
| 9.5
| 9.55
| ###
| 9.51
|
|
| ###
| ###
| ### |
2017-Oct-09 Mon
| ###
| 9.71
| 9.52
| 9.54
| 2,435,574
| 23,418,044
| 24.5
| 24.5
| ### |
2017-Oct-06 Fri
| ###
| ###
| 9.52
| ###
| 1,214,575
| 5,781,377
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| 9.44
| 9.7
| 9.44
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2017-Oct-04 Wed
| 9.54
| ###
| 9.46
| 9.5
| 1,125,229
| ###
| 32.6
| 32.6
| 0.7 |
2017-Oct-03 Tue
| 9.59
| 9.74
| 9.59
| ###
| 1,677,556
| 16,213,578
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| 9.51
| ###
| ###
| ###
| 1,342,870
| 0
| 81.0
| 81.0
| 0.0 |
2017-Sep-29 Fri
| ###
| 9.51
| 9.22
| 9.5
|
|
| ###
| ###
| 0.7 |
2017-Sep-28 Thu
| 9.43
| 9.45
| ###
| ###
| 1,092,584
| 5,162,459
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| 9.29
| 9.41
| 9.22
| 9.4
| 1,006,777
| 9,378,127
| ###
| ###
| ### |
2017-Sep-26 Tue
| ###
| 9.42
| 9.27
| ###
| 1,396,875
| ###
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2017-Sep-22 Fri
| ###
| 9.155
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| 8.83
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
| 1,800,742
| 0
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| 9.21
| 9.21
|
|
| 22.8
| 22.8
| 0.7 |
2017-Sep-18 Mon
| ###
| ###
| ###
| 9.24
| 2,719,684
| 0
| 22.2
| 22.2
| ### |
2017-Sep-15 Fri
| ###
| ###
| 9.2
| 9.25
| 2,014,943
| ###
| 24.6
| 24.6
| ### |
2017-Sep-14 Thu
| 9.43
| 9.47
| ###
| 9.43
| 2,326,723
| ###
| 71.7
| 71.7
| ### |
2017-Sep-13 Wed
| 9.54
| ###
| 9.5
| 9.58
|
|
| ###
| ###
| 0.7 |
2017-Sep-12 Tue
| 9.8
| ###
| ###
| 9.7
|
|
| 23.7
| 23.7
| 0.7 |
2017-Sep-11 Mon
| ###
| ###
| 9.42
| 9.57
| 1,326,340
| ###
| ###
| ###
| ### |
2017-Sep-08 Fri
| ###
| ###
| 9.49
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2017-Sep-07 Thu
| 9.52
| 9.72
| 9.52
| 9.7
|
|
| 85.1
| 85.1
| 0.7 |
2017-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2017-Sep-05 Tue
| 9.21
| 9.23
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2017-Sep-04 Mon
| 9.29
| 9.46
| 9.23
| 9.24
| 1,252,182
| 11,701,640
| 33.2
| 33.2
| ### |
2017-Sep-01 Fri
| 9.43
| 9.55
| 9.24
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2017-Aug-31 Thu
| 9.52
| ###
| 9.45
| 9.47
| 1,861,184
| ###
| 23.4
| 23.4
| ### |
2017-Aug-30 Wed
| ###
| 9.74
| 9.44
| 9.45
| 1,837,774
| 17,624,252
| 14.3
| 14.3
| 0.7 |
2017-Aug-29 Tue
| 9.56
| 9.78
| 9.56
| ###
| 1,380,928
| 13,353,573
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| 9.74
| 9.78
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2017-Aug-25 Fri
| 9.55
| 9.72
| 9.44
| ###
| 2,228,128
| ###
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| 9.4
| 9.58
| ###
| 9.54
| 2,553,459
| ###
| ###
| ###
| ### |
2017-Aug-23 Wed
| 9.53
| 9.59
| 9.43
| 9.47
| 2,648,850
| ###
| ###
| ###
| ### |
2017-Aug-22 Tue
| ###
| 9.575
| ###
| 9.49
| 2,479,751
| ###
| 79.2
| 79.2
| 0.7 |
2017-Aug-21 Mon
| 9.29
| ###
| 9.25
| ###
| 1,480,656
| ###
| 79.7
| 79.7
| 0.0 |
2017-Aug-18 Fri
| 9.2
| 9.27
| ###
| 9.26
|
|
| 70.1
| 70.1
| ### |
2017-Aug-17 Thu
| 9.4
| 9.5
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2017-Aug-16 Wed
| 9.45
| 9.56
| 9.23
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| ###
| 9.25
|
|
| 24.5
| 24.5
| ### |
2017-Aug-14 Mon
| 9.23
| ###
| ###
| 9.26
| 1,367,051
| 0
| ###
| ###
| ### |
2017-Aug-11 Fri
| 9.2
| 9.22
| ###
| ###
| 2,708,681
| ###
| 21.4
| 21.4
| 0.0 |
2017-Aug-10 Thu
| ###
| 9.49
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2017-Aug-09 Wed
| ###
| 9.375
| ###
| ###
| 1,813,923
| ###
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| ###
| 9.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| ###
| ###
| 1,371,075
| 0
| 21.2
| 21.2
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
| 2,228,081
| 0
| 17.8
| 17.8
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| ###
| ###
| 2,131,375
| 0
| 67.4
| 67.4
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
| 1,330,748
| 0
| 81.6
| 81.6
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| 8.89
| ###
| 1,825,472
| 8,114,223
| 42.1
| 42.1
| 0.0 |
2017-Jul-27 Thu
| ###
| 9.21
| ###
| ###
| 2,001,175
| ###
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2017-Jul-25 Tue
| ###
| 9.58
| ###
| ###
| 2,655,429
| ###
| 13.7
| 13.7
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| ###
| 9.22
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2017-Jul-20 Thu
| ###
| 9.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| 9.2
| 9.23
| ###
| ###
| 2,173,555
| 10,030,956
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2017-Jul-14 Fri
| ###
| 9.23
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2017-Jul-13 Thu
| ###
| 9.2
| ###
| ###
| 1,883,243
| ###
| ###
| ###
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
| 1,494,078
| 0
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| 8.88
| ###
| 8.84
| ###
| 3,155,373
| 13,946,748
| 87.8
| 87.8
| 0.0 |
2017-Jul-07 Fri
| 8.79
| ###
| 8.77
| 8.8
|
|
| ###
| ###
| 0.6 |
2017-Jul-06 Thu
| ###
| ###
| 8.85
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2017-Jul-05 Wed
| 8.73
| ###
| 8.73
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| 8.75
| ###
| 8.73
| 8.78
| 1,611,080
| ###
| 66.1
| 66.1
| 0.6 |
2017-Jul-03 Mon
| 8.46
| 8.78
| ###
| 8.7
| 3,057,453
| ###
| ###
| ###
| ### |
2017-Jun-30 Fri
| ###
| 8.74
| 8.545
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| ###
| 9
| 8.79
| 8.8
|
|
| 17.8
| 17.8
| 0.6 |
2017-Jun-28 Wed
| ###
| ###
| ###
| 8.83
| 3,939,572
| 0
| ###
| ###
| ### |
2017-Jun-27 Tue
| 8.52
| 8.77
| 8.47
| 8.71
| 6,728,772
| ###
| ###
| ###
| 0.6 |
2017-Jun-26 Mon
| 8.44
| 8.56
| 8.41
| 8.56
| 2,279,249
| 19,339,427
| ###
| ###
| ### |
2017-Jun-23 Fri
| ###
| 8.59
| ###
| 8.47
|
|
| ###
| ###
| ### |
2017-Jun-22 Thu
| ###
| 8.2
| 8
| ###
| 4,186,620
| 33,911,622
| 68.9
| 68.9
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| ###
| ###
| 3,903,042
| 0
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| 8.27
| 8.44
| 8.21
| ###
| 2,817,851
| ###
| 74.6
| 74.6
| 0.0 |
2017-Jun-19 Mon
| 8.26
| ###
| 8.25
| 8.28
| 2,012,624
| 8,302,074
| 71.9
| 71.9
| ### |
2017-Jun-16 Fri
| 8.2
| ###
| ###
| 8.26
| 2,420,082
| 0
| ###
| ###
| 0.6 |
2017-Jun-15 Thu
| ###
| ###
| 8.2
| 8.25
|
|
| ###
| ###
| ### |
2017-Jun-14 Wed
| 8.57
| ###
| ###
| 8.52
| 3,744,282
| 0
| ###
| ###
| 0.6 |
2017-Jun-13 Tue
| 8.59
| 8.72
| 8.49
| ###
| 3,151,756
| ###
| 76.5
| 76.5
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| ###
| 8.53
| 4,806,129
| 0
| 86.3
| 86.3
| ### |
2017-Jun-08 Thu
| 8.55
| ###
| 8.4
| 8.48
| 4,054,950
| ###
| 24.6
| 24.6
| 0.6 |
2017-Jun-07 Wed
| 8.72
| 8.75
| 8.59
| ###
| 6,022,274
| ###
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| 8.71
| 8.79
|
|
| ###
| ###
| 0.6 |
2017-Jun-05 Mon
| ###
| ###
| 8.79
| ###
| 3,268,459
| 14,364,877
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| 8.88
| ###
| 2,593,445
| ###
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| 8.87
| ###
| 2,769,881
| 12,284,422
| 15.0
| 15.0
| 0.0 |
2017-May-31 Wed
| ###
| 9.23
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
| 2,055,882
| 0
| 17.9
| 17.9
| 0.0 |
2017-May-29 Mon
| 9.21
| ###
| ###
| 9.21
| 1,571,958
| 0
| ###
| ###
| 0.7 |
2017-May-26 Fri
| 9.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-25 Thu
| ###
| 9.27
| ###
| 9.23
| 3,666,059
| 16,992,183
| ###
| ###
| ### |
2017-May-24 Wed
| ###
| 9.21
| ###
| ###
| 6,862,254
| 31,600,679
| ###
| ###
| 0.0 |
2017-May-23 Tue
| 8.74
| 8.785
| 8.48
| 8.58
| 2,774,255
| 23,948,756
| 16.2
| 16.2
| 0.6 |
2017-May-22 Mon
| 8.4
| 8.73
| 8.4
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-19 Fri
| ###
| 8.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| 8.355
| ###
| 8.29
| 3,309,157
| ###
| ###
| ###
| 0.6 |
2017-May-17 Wed
| ###
| 8.52
| 8.28
| ###
| 2,825,359
| ###
| 38.4
| 38.4
| 0.0 |
2017-May-16 Tue
| 8.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 8.5
| 8.555
| 8.41
| 8.49
| 2,813,253
| ###
| 38.2
| 38.2
| ### |
2017-May-12 Fri
| 8.2
| 8.51
| ###
| 8.43
|
|
| ###
| ###
| 0.6 |
2017-May-11 Thu
| ###
| 8.29
| ###
| ###
| 1,768,775
| 7,331,572
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| 8.085
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-09 Tue
| 7.8
| 7.955
| 7.8
| ###
| 3,174,889
| 25,010,188
| 84.8
| 84.8
| 0.0 |
2017-May-08 Mon
| ###
| ###
| 7.59
| 7.8
|
|
| 21.1
| 21.1
| 0.6 |
2017-May-05 Fri
| ###
| 8.21
| ###
| 7.84
| 5,252,829
| ###
| 14.1
| 14.1
| 0.6 |
2017-May-04 Thu
| 8.25
| ###
| ###
| 8.24
| 2,095,486
| 0
| 33.4
| 33.4
| 0.6 |
2017-May-03 Wed
| 8.4
| 8.45
| 8.29
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2017-May-02 Tue
| 8.27
| ###
| 8.27
| ###
| 2,252,650
| ###
| ###
| ###
| 0.0 |
2017-May-01 Mon
| 8.5
| 8.57
| ###
| 8.4
|
|
| 26.3
| 26.3
| ### |
2017-Apr-28 Fri
| 8.46
| 8.5
| 8.21
| 8.4
| 4,025,126
| 33,629,927
| ###
| ###
| ### |
2017-Apr-27 Thu
| 8.59
| ###
| 8.51
| 8.52
| 2,483,949
| ###
| ###
| ###
| 0.6 |
2017-Apr-26 Wed
| ###
| 9
| 8.5
| 8.54
|
|
| 9.1
| 9.1
| ### |
2017-Apr-24 Mon
| ###
| ###
| ###
| 8.87
|
|
| ###
| ###
| ### |
2017-Apr-21 Fri
| ###
| 8.71
| ###
| 8.55
| 7,083,323
| 30,847,871
| 90.3
| 90.3
| ### |
2017-Apr-20 Thu
| 8
| ###
| 8
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2017-Apr-19 Wed
| ###
| 7.42
| 7.26
| ###
| 1,934,321
| ###
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| 7.4
| 7.45
| ###
| 7.42
|
|
| 83.0
| 83.0
| 0.5 |
2017-Apr-13 Thu
| ###
| ###
| 7.4
| 7.44
|
|
| 15.8
| 15.8
| ### |
2017-Apr-12 Wed
| ###
| ###
| ###
| 7.71
|
|
| 83.4
| 83.4
| ### |
2017-Apr-11 Tue
| 7.59
| ###
| 7.57
| ###
| 1,890,850
| ###
| 71.2
| 71.2
| 0.0 |
2017-Apr-10 Mon
| ###
| 7.7
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| 7.55
| ###
| 7.525
| ###
| 1,696,884
| 6,384,526
| 80.3
| 80.3
| 0.0 |
2017-Apr-06 Thu
| 7.5
| 7.58
| 7.485
| 7.55
|
|
| ###
| ###
| ### |
2017-Apr-05 Wed
| ###
| ###
| 7.53
| 7.55
|
|
| 26.2
| 26.2
| ### |
2017-Apr-04 Tue
| 7.48
| ###
| 7.47
| ###
| 1,104,578
| ###
| 85.2
| 85.2
| 0.0 |
2017-Apr-03 Mon
| 7.55
| ###
| 7.5
| 7.53
|
|
| ###
| ###
| 0.5 |
2017-Mar-31 Fri
| 7.48
| ###
| 7.45
| ###
| 3,776,225
| ###
| 83.5
| 83.5
| 0.0 |
2017-Mar-30 Thu
| 7.41
| 7.54
| ###
| 7.44
|
|
| 74.5
| 74.5
| ### |
2017-Mar-29 Wed
| 7.27
| ###
| 7.22
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| ###
| 7.27
| ###
| 7.25
| 4,040,351
| 14,686,675
| 90.3
| 90.3
| 0.5 |
2017-Mar-27 Mon
| ###
| ###
| 6.88
| 7
| 3,274,776
| 11,265,229
| ###
| ###
| 0.5 |
2017-Mar-24 Fri
| ###
| ###
| ###
| ###
| 1,870,742
| 0
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| 6.89
| 7
| 1,468,874
| 5,060,270
| 80.8
| 80.8
| 0.5 |
2017-Mar-22 Wed
| ###
| ###
| 6.89
| 6.89
|
|
| ###
| ###
| 0.5 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
| 1,258,483
| 0
| 67.2
| 67.2
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
| 1,675,859
| 0
| 90.7
| 90.7
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| 6.88
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2017-Mar-16 Thu
| 6.82
| ###
| 6.78
| 7
| 4,207,371
| 14,262,987
| 85.9
| 85.9
| 0.5 |
2017-Mar-15 Wed
| 6.51
| ###
| 6.51
| ###
| 3,364,279
| 10,950,728
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| 6.59
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| 6.5
| 6.56
|
|
| ###
| ###
| 0.5 |
2017-Mar-10 Fri
| 6.8
| 6.8
| ###
| ###
| 1,912,557
| ###
| 15.8
| 15.8
| 0.0 |
2017-Mar-09 Thu
| 6.86
| 6.89
| 6.7
| 6.77
| 2,781,246
| ###
| 23.7
| 23.7
| ### |
2017-Mar-08 Wed
| ###
| ###
| 6.85
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2017-Mar-07 Tue
| 7
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
| 3,031,722
| 0
| 76.3
| 76.3
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| 6.83
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2017-Mar-02 Thu
| 6.8
| 6.955
| 6.8
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2017-Mar-01 Wed
| ###
| 6.74
| 6.59
| 6.71
|
|
| ###
| ###
| ### |
2017-Feb-28 Tue
| 6.8
| 6.82
| 6.74
| 6.78
|
|
| 38.7
| 38.7
| 0.5 |
2017-Feb-27 Mon
| 6.83
| 6.86
| 6.77
| 6.82
| 3,351,847
| ###
| ###
| ###
| 0.5 |
2017-Feb-24 Fri
| ###
| ###
| 6.72
| ###
| 2,443,871
| ###
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| 6.85
| ###
| 6.59
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2017-Feb-22 Wed
| ###
| 7.22
| 7.055
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
| 1,644,455
| 0
| 22.3
| 22.3
| 0.0 |
2017-Feb-20 Mon
| ###
| 7.21
| 7
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
| 3,864,023
| 0
| 72.4
| 72.4
| 0.0 |
2017-Feb-16 Thu
| 7.24
| 7.24
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2017-Feb-15 Wed
| ###
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| ###
| ###
| ###
| ###
| 3,673,758
| 0
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| ###
| ###
| 1,646,928
| 0
| 15.7
| 15.7
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| ###
| ###
| 1,089,221
| 0
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| ###
| ###
| ###
| 7
|
|
| 29.2
| 29.2
| 0.5 |
2017-Feb-07 Tue
| 6.85
| ###
| 6.85
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| 6.88
| 6.89
|
|
| ###
| ###
| 0.5 |
2017-Feb-03 Fri
| ###
| ###
| ###
| 7
|
|
| 17.1
| 17.1
| 0.5 |
2017-Feb-02 Thu
| 7.22
| ###
| 7.21
| 7.28
|
|
| 78.4
| 78.4
| 0.5 |
2017-Feb-01 Wed
| 7.44
| 7.5
| ###
| 7.21
|
|
| 13.0
| 13.0
| ### |
2017-Jan-31 Tue
| 7.46
| 7.7
| 7.22
| 7.54
| 4,150,978
| ###
| ###
| ###
| 0.5 |
|