End of day Prices (full format), 600 Days for (IRE) IRESS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.76 |
2019-Jun-27 Thu
| 13.85
| ###
| 13.82
| ###
| 813,377
| ###
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| 13.86
| ###
| 13.86
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| 13.845
| ###
| 488,842
| ###
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| ###
| 14.28
| 773,840
| 0
| 82.0
| 82.0
| ### |
2019-Jun-19 Wed
| ###
| ###
| 13.73
| ###
| 562,741
| ###
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| 13.75
| 13.88
| ###
| 13.7
| 585,687
| ###
| ###
| ###
| 1.0 |
2019-Jun-17 Mon
| 13.59
| 13.7
| 13.4
| 13.57
|
|
| 39.3
| 39.3
| ### |
2019-Jun-14 Fri
| 13.56
| ###
| 13.44
| 13.59
|
|
| ###
| ###
| ### |
2019-Jun-13 Thu
| 13.75
| 13.76
| 13.55
| 13.57
|
|
| 27.0
| 27.0
| ### |
2019-Jun-12 Wed
| 13.44
| 13.59
| ###
| 13.54
| 471,025
| ###
| ###
| ###
| 1.0 |
2019-Jun-11 Tue
| ###
| 13.5
| ###
| 13.44
| 1,264,185
| 8,533,248
| ###
| ###
| ### |
2019-Jun-07 Fri
| 13.25
| ###
| ###
| ###
| 759,727
| 0
| 23.4
| 23.4
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| ###
| 13.25
| ###
| ###
| 668,678
| ###
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| 13.21
| 12.89
| ###
| 830,485
| 10,837,829
| 81.0
| 81.0
| 0.0 |
2019-Jun-03 Mon
| ###
| 13.85
| ###
| 13.21
|
|
| 18.9
| 18.9
| ### |
2019-May-31 Fri
| ###
| 13.82
| 13.53
| ###
| 603,176
| ###
| ###
| ###
| 0.0 |
2019-May-30 Thu
| 13.71
| ###
| 13.55
| 13.88
|
|
| ###
| ###
| ### |
2019-May-29 Wed
| 13.7
| ###
| ###
| 13.84
| 678,752
| 0
| ###
| ###
| 1.0 |
2019-May-28 Tue
| ###
| ###
| ###
| 13.89
|
|
| 31.3
| 31.3
| 1.0 |
2019-May-27 Mon
| 13.87
| 13.925
| 13.76
| 13.88
| 163,826
| ###
| ###
| ###
| ### |
2019-May-24 Fri
| ###
| ###
| 13.76
| 13.82
|
|
| 23.5
| 23.5
| 1.0 |
2019-May-23 Thu
| ###
| ###
| 13.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-22 Wed
| ###
| ###
| 13.85
| 13.89
|
|
| ###
| ###
| 1.0 |
2019-May-21 Tue
| ###
| 14.27
| ###
| ###
| 717,122
| ###
| 31.4
| 31.4
| 0.0 |
2019-May-20 Mon
| 14.57
| 14.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-17 Fri
| 14.52
| 14.74
| 14.48
| 14.52
| 545,384
| ###
| 69.2
| 69.2
| 1.0 |
2019-May-16 Thu
| 14.26
| 14.5
| 14.24
| 14.48
|
|
| 81.5
| 81.5
| 1.0 |
2019-May-15 Wed
| ###
| ###
| ###
| 14.27
|
|
| 71.5
| 71.5
| ### |
2019-May-14 Tue
| 14.21
| ###
| ###
| ###
| 863,529
| 0
| ###
| ###
| 0.0 |
2019-May-13 Mon
| 14.29
| ###
| ###
| 14.23
| 301,857
| 0
| 33.4
| 33.4
| ### |
2019-May-10 Fri
| ###
| ###
| ###
| 14.27
| 307,775
| 0
| 82.1
| 82.1
| ### |
2019-May-09 Thu
| 14.2
| 14.4
| 14.2
| 14.22
|
|
| 67.0
| 67.0
| 1.0 |
2019-May-08 Wed
| ###
| ###
| ###
| 14.23
| 307,022
| 0
| ###
| ###
| ### |
2019-May-07 Tue
| ###
| 14.57
| ###
| 14.41
|
|
| 77.2
| 77.2
| ### |
2019-May-06 Mon
| 14.48
| 14.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-03 Fri
| 14.58
| ###
| 14.43
| 14.54
|
|
| 32.7
| 32.7
| 1.0 |
2019-May-02 Thu
| 14.59
| 14.77
| 14.48
| 14.54
|
|
| ###
| ###
| 1.0 |
2019-May-01 Wed
| 14.7
| 14.75
| ###
| 14.58
|
|
| ###
| ###
| ### |
2019-Apr-30 Tue
| ###
| 14.41
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2019-Apr-29 Mon
| ###
| 14.25
| ###
| 14.21
|
|
| ###
| ###
| ### |
2019-Apr-26 Fri
| ###
| ###
| 13.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| 14.225
| 13.87
| ###
| 468,257
| 6,577,840
| 67.1
| 67.1
| 0.0 |
2019-Apr-23 Tue
| 13.79
| ###
| ###
| 13.8
| 594,520
| 0
| ###
| ###
| 1.0 |
2019-Apr-18 Thu
| 13.78
| 13.78
| 13.49
| 13.58
| 318,441
| 4,341,943
| ###
| ###
| ### |
2019-Apr-17 Wed
| 13.75
| 13.79
| ###
| 13.57
| 302,489
| ###
| ###
| ###
| ### |
2019-Apr-16 Tue
| 13.5
| 13.72
| 13.5
| ###
| 305,489
| ###
| 79.7
| 79.7
| 0.0 |
2019-Apr-15 Mon
| 13.74
| 13.74
| 13.53
| ###
| 216,772
| 2,955,686
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| 13.76
| 13.54
| 13.7
| 467,380
| ###
| ###
| ###
| 1.0 |
2019-Apr-11 Thu
| ###
| 13.58
| 13.26
| 13.52
| 585,178
| 7,853,088
| ###
| ###
| 1.0 |
2019-Apr-10 Wed
| ###
| 13.625
| 13.26
| 13.43
| 564,874
| ###
| 71.4
| 71.4
| ### |
2019-Apr-09 Tue
| 13.24
| ###
| ###
| 13.29
|
|
| 76.5
| 76.5
| ### |
2019-Apr-08 Mon
| ###
| 13.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| ###
| 13.24
| 12.88
| ###
| 323,484
| ###
| 71.8
| 71.8
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| ###
| 13.22
| 463,676
| 0
| ###
| ###
| 0.9 |
2019-Apr-03 Wed
| ###
| 13.44
| 13.24
| 13.41
|
|
| ###
| ###
| 1.0 |
2019-Apr-02 Tue
| ###
| 13.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
| 680,750
| 0
| 75.0
| 75.0
| 0.0 |
2019-Mar-29 Fri
| 13.29
| 13.29
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2019-Mar-28 Thu
| ###
| 13.21
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| 12.8
| ###
| 12.71
| ###
| 1,209,888
| ###
| 85.5
| 85.5
| 0.0 |
2019-Mar-25 Mon
| ###
| 13.125
| ###
| ###
| 408,448
| 2,680,440
| 37.9
| 37.9
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| ###
| 13.23
|
|
| 27.0
| 27.0
| 0.9 |
2019-Mar-21 Thu
| 13.23
| ###
| ###
| 13.21
|
|
| ###
| ###
| ### |
2019-Mar-20 Wed
| ###
| ###
| ###
| ###
| 730,442
| 0
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| 12.78
| ###
| 880,583
| 5,626,925
| 80.1
| 80.1
| 0.0 |
2019-Mar-18 Mon
| ###
| ###
| 12.79
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2019-Mar-15 Fri
| 12.83
| ###
| ###
| 12.79
| 1,972,029
| 0
| ###
| ###
| ### |
2019-Mar-14 Thu
| ###
| 12.85
| ###
| 12.8
|
|
| 91.1
| 91.1
| 0.9 |
2019-Mar-13 Wed
| 12.44
| 12.52
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| 12.57
| ###
| 632,521
| ###
| 40.2
| 40.2
| 0.0 |
2019-Mar-11 Mon
| 12.7
| 12.79
| 12.56
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2019-Mar-08 Fri
| ###
| 12.87
| 12.585
| 12.71
|
|
| ###
| ###
| 0.9 |
2019-Mar-07 Thu
| ###
| ###
| 12.72
| 12.8
| 785,250
| ###
| 17.7
| 17.7
| 0.9 |
2019-Mar-06 Wed
| 12.59
| 12.87
| 12.47
| 12.78
| 954,024
| 12,087,484
| ###
| ###
| 0.9 |
2019-Mar-05 Tue
| 12.26
| ###
| 12.22
| ###
| 736,622
| ###
| 91.0
| 91.0
| 0.0 |
2019-Mar-04 Mon
| ###
| 12.28
| ###
| 12.23
| 959,352
| 5,890,421
| ###
| ###
| ### |
2019-Mar-01 Fri
| ###
| ###
| ###
| ###
| 1,012,744
| 0
| 24.3
| 24.3
| 0.0 |
2019-Feb-28 Thu
| ###
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| ###
| 12.26
| ###
| ###
| 1,070,388
| 6,561,478
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| 12.26
| ###
| ###
| 12.26
|
|
| 73.1
| 73.1
| 0.9 |
2019-Feb-25 Mon
| 13.2
| ###
| 12.77
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2019-Feb-22 Fri
| 12.87
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| ###
| 12.84
|
|
| 81.2
| 81.2
| 0.9 |
2019-Feb-20 Wed
| 12.44
| 12.71
| 12.27
| 12.4
| 456,854
| ###
| 33.4
| 33.4
| 0.9 |
2019-Feb-19 Tue
| 12.75
| 12.75
| ###
| 12.45
| 297,555
| ###
| 17.9
| 17.9
| ### |
2019-Feb-18 Mon
| ###
| 12.72
| 12.54
| ###
| 224,673
| ###
| 76.4
| 76.4
| 0.0 |
2019-Feb-15 Fri
| ###
| ###
| 12.47
| 12.51
| 305,556
| 1,905,141
| ###
| ###
| ### |
2019-Feb-14 Thu
| ###
| ###
| ###
| 12.56
|
|
| 83.6
| 83.6
| 0.9 |
2019-Feb-13 Wed
| ###
| 12.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| 12.42
| 12.49
| 12.225
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2019-Feb-08 Fri
| 12.27
| 12.29
| ###
| 12.23
|
|
| 33.0
| 33.0
| ### |
2019-Feb-06 Wed
| 11.74
| ###
| ###
| 11.81
| 302,441
| 0
| ###
| ###
| ### |
2019-Feb-05 Tue
| 11.72
| ###
| 11.72
| 11.75
|
|
| ###
| ###
| ### |
2019-Feb-04 Mon
| 11.75
| 11.76
| 11.625
| 11.76
|
|
| 71.2
| 71.2
| 0.8 |
2019-Feb-01 Fri
| ###
| 11.76
| 11.59
| 11.71
|
|
| ###
| ###
| ### |
2019-Jan-31 Thu
| 11.83
| 11.83
| 11.71
| 11.75
| 293,559
| 3,455,189
| 28.8
| 28.8
| ### |
2019-Jan-30 Wed
| 11.8
| 11.8
| 11.57
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2019-Jan-29 Tue
| 11.72
| 11.88
| ###
| 11.75
| 701,541
| 4,167,153
| ###
| ###
| ### |
2019-Jan-25 Fri
| 11.54
| 11.76
| 11.51
| 11.72
| 239,040
| ###
| 80.6
| 80.6
| 0.8 |
2019-Jan-17 Thu
| 11.5
| 11.54
| ###
| 11.45
| 150,647
| ###
| 29.1
| 29.1
| 0.8 |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2019-Jan-09 Wed
| ###
| 11.47
| ###
| 11.42
|
|
| 90.8
| 90.8
| 0.8 |
2019-Jan-04 Fri
| 10.82
| 10.89
| 10.55
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2019-Jan-03 Thu
| 10.78
| ###
| 10.78
| ###
| 166,156
| 895,580
| 85.1
| 85.1
| 0.0 |
2019-Jan-02 Wed
| 10.89
| ###
| 10.77
| 10.8
|
|
| 31.2
| 31.2
| ### |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| 10.85
| ###
| 149,753
| ###
| 62.1
| 62.1
| 0.0 |
2018-Dec-20 Thu
| ###
| 11.22
| ###
| ###
| 360,080
| 2,020,048
| 41.8
| 41.8
| 0.0 |
2018-Dec-19 Wed
| 10.86
| ###
| 10.86
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2018-Dec-14 Fri
| ###
| ###
| 10.74
| 10.78
|
|
| 18.8
| 18.8
| 0.8 |
2018-Dec-13 Thu
| ###
| ###
| 10.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| ###
| 11.28
| ###
| 11.23
|
|
| 84.8
| 84.8
| 0.8 |
2018-Dec-11 Tue
| 10.88
| ###
| 10.755
| 10.85
|
|
| ###
| ###
| 0.8 |
2018-Dec-10 Mon
| ###
| ###
| 10.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| ###
| 11.27
|
|
| ###
| ###
| ### |
2018-Dec-06 Thu
| ###
| 11.51
| 11.26
| ###
| 221,026
| 2,516,381
| 75.7
| 75.7
| 0.0 |
2018-Dec-05 Wed
| ###
| 11.48
| ###
| 11.48
|
|
| 78.1
| 78.1
| 0.8 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| 11.4
| 11.59
| ###
| 11.56
| 219,671
| ###
| 76.2
| 76.2
| 0.8 |
2018-Nov-30 Fri
| 11.45
| 11.48
| ###
| ###
| 474,153
| ###
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| 11.2
| 11.48
| 11.2
| 11.45
| 496,425
| 5,629,459
| ###
| ###
| 0.8 |
2018-Nov-13 Tue
| ###
| 11.74
| ###
| ###
| 598,820
| 3,515,073
| 76.9
| 76.9
| 0.0 |
2018-Nov-12 Mon
| 11.59
| ###
| 11.455
| 11.59
| 413,952
| ###
| 68.3
| 68.3
| 0.8 |
2018-Nov-09 Fri
| 11.55
| 11.57
| ###
| 11.53
|
|
| 31.3
| 31.3
| ### |
2018-Nov-08 Thu
| 11.22
| 11.52
| ###
| 11.5
|
|
| 88.2
| 88.2
| ### |
2018-Nov-07 Wed
| 10.88
| ###
| 10.845
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| 10.89
| ###
| 141,985
| ###
| 66.1
| 66.1
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| 10.85
| ###
| 10.85
| ###
| 348,788
| 1,892,174
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| ###
| 10.85
| ###
| 10.85
| 440,257
| ###
| 80.5
| 80.5
| 0.8 |
2018-Oct-30 Tue
| ###
| 10.85
| 10.57
| 10.81
|
|
| 75.5
| 75.5
| 0.8 |
2018-Oct-29 Mon
| 10.7
| 10.84
| ###
| 10.76
| 215,145
| 1,166,085
| ###
| ###
| 0.8 |
2018-Oct-26 Fri
| ###
| 10.75
| ###
| 10.75
|
|
| 85.2
| 85.2
| 0.8 |
2018-Oct-25 Thu
| 10.74
| ###
| 10.655
| ###
| 343,673
| ###
| 44.9
| 44.9
| 0.0 |
2018-Oct-24 Wed
| ###
| ###
| 10.89
| ###
| 282,249
| 1,536,845
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| ###
| 11.2
| ###
| ###
| 238,375
| ###
| 45.0
| 45.0
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
| 201,870
| 0
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
| 292,774
| 0
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| 11.52
| 11.57
| 11.26
| 11.4
| 357,255
| ###
| ###
| ###
| 0.8 |
2018-Oct-17 Wed
| ###
| 11.59
| ###
| 11.49
| 302,126
| 1,750,820
| 73.3
| 73.3
| ### |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| ###
| 11.24
|
|
| 81.4
| 81.4
| 0.8 |
2018-Oct-12 Fri
| 11.26
| 11.57
| 11.21
| 11.43
| 397,151
| 4,523,549
| ###
| ###
| ### |
2018-Oct-11 Thu
| 11.71
| 11.71
| 11.45
| ###
| 521,976
| 6,044,482
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| 11.85
| ###
| 11.85
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| 11.82
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| 12.21
|
|
| 84.2
| 84.2
| 0.9 |
2018-Oct-05 Fri
| 12.26
| ###
| 12.2
| 12.28
| 237,374
| 1,447,981
| 69.9
| 69.9
| 0.9 |
2018-Oct-04 Thu
| ###
| 12.5
| 12.21
| 12.24
|
|
| ###
| ###
| 0.9 |
2018-Oct-03 Wed
| ###
| ###
| ###
| 12.23
|
|
| ###
| ###
| ### |
2018-Oct-02 Tue
| ###
| 12.47
| ###
| 12.21
| 508,659
| 3,171,488
| ###
| ###
| 0.9 |
2018-Oct-01 Mon
| 12.52
| 12.75
| ###
| 12.4
| 230,655
| 1,470,425
| ###
| ###
| 0.9 |
2018-Sep-28 Fri
| 12.77
| ###
| ###
| 12.72
| 276,052
| 0
| 26.8
| 26.8
| 0.9 |
2018-Sep-27 Thu
| ###
| 12.85
| 12.585
| 12.77
| 320,982
| 4,082,088
| 78.5
| 78.5
| 0.9 |
2018-Sep-26 Wed
| ###
| 12.74
| 12.56
| ###
| 252,324
| ###
| 30.6
| 30.6
| 0.0 |
2018-Sep-25 Tue
| 12.75
| 12.76
| 12.47
| ###
| 373,045
| ###
| 28.6
| 28.6
| 0.0 |
2018-Sep-24 Mon
| ###
| 12.82
| 12.55
| 12.76
| 319,384
| 4,051,386
| 77.9
| 77.9
| ### |
2018-Sep-21 Fri
| 12.53
| 12.72
| 12.51
| ###
| 417,583
| ###
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| 12.51
| 12.7
| ###
| 12.4
| 551,254
| ###
| 25.7
| 25.7
| 0.9 |
2018-Sep-19 Wed
| ###
| 12.74
| 12.57
| ###
| 344,077
| ###
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| ###
| 12.85
| ###
| ###
| 354,083
| 2,274,983
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 12.83
| ###
| ###
| 12.8
|
|
| 33.2
| 33.2
| 0.9 |
2018-Sep-14 Fri
| 12.84
| ###
| 12.81
| 12.83
| 177,387
| ###
| ###
| ###
| ### |
2018-Sep-13 Thu
| 12.89
| ###
| 12.81
| 12.85
| 296,684
| ###
| 31.1
| 31.1
| 0.9 |
2018-Sep-12 Wed
| ###
| ###
| 12.89
| ###
| 207,151
| 1,335,088
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| 12.89
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2018-Sep-07 Fri
| 12.84
| ###
| 12.72
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| ###
| ###
| 265,643
| 0
| 30.1
| 30.1
| 0.0 |
2018-Sep-05 Wed
| 13.2
| ###
| 13.2
| 13.25
| 221,623
| ###
| ###
| ###
| ### |
2018-Sep-04 Tue
| 13.44
| 13.52
| ###
| 13.41
|
|
| 35.5
| 35.5
| 1.0 |
2018-Sep-03 Mon
| 13.45
| 13.56
| ###
| 13.49
|
|
| 78.7
| 78.7
| ### |
2018-Aug-31 Fri
| 13.42
| 13.54
| 13.28
| 13.44
|
|
| ###
| ###
| ### |
2018-Aug-30 Thu
| 13.4
| 13.55
| ###
| 13.43
| 451,243
| 3,057,171
| 73.2
| 73.2
| ### |
2018-Aug-29 Wed
| 13.41
| 13.45
| ###
| 13.4
| 501,849
| ###
| 29.7
| 29.7
| 1.0 |
2018-Aug-28 Tue
| 13.54
| ###
| ###
| 13.47
|
|
| ###
| ###
| 1.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2018-Aug-24 Fri
| ###
| 13.89
| 13.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| 12.75
| 14.2
| 12.75
| 13.46
| 1,096,284
| 14,772,426
| ###
| ###
| ### |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| 12.21
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2018-Aug-20 Mon
| 12.28
| ###
| ###
| ###
| 273,624
| 0
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| 12.27
| 414,746
| 0
| 82.6
| 82.6
| ### |
2018-Aug-16 Thu
| ###
| 12.21
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| 11.75
| ###
| 11.75
| 11.88
|
|
| ###
| ###
| 0.8 |
2018-Aug-10 Fri
| ###
| ###
| 11.79
| 11.83
| 270,855
| ###
| 31.3
| 31.3
| 0.8 |
2018-Aug-09 Thu
| ###
| ###
| 11.825
| 11.89
| 226,625
| 1,339,920
| ###
| ###
| ### |
2018-Aug-08 Wed
| 11.78
| ###
| 11.77
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2018-Aug-07 Tue
| 11.86
| ###
| 11.78
| 11.82
| 755,643
| ###
| 36.7
| 36.7
| 0.8 |
2018-Aug-06 Mon
| 11.82
| ###
| 11.77
| 11.83
|
|
| 72.2
| 72.2
| 0.8 |
2018-Aug-03 Fri
| ###
| 11.83
| ###
| 11.8
| 297,459
| ###
| ###
| ###
| 0.8 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| ###
| 11.7
| ###
| ###
| 273,678
| ###
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| 11.54
| 11.56
|
|
| ###
| ###
| 0.8 |
2018-Jul-30 Mon
| 11.84
| ###
| 11.73
| 11.8
|
|
| 35.4
| 35.4
| 0.8 |
2018-Jul-27 Fri
| ###
| ###
| 11.84
| 11.89
| 264,385
| 1,565,159
| 28.1
| 28.1
| ### |
2018-Jul-26 Thu
| ###
| ###
| 11.81
| ###
| 335,583
| ###
| 33.1
| 33.1
| 0.0 |
2018-Jul-25 Wed
| 11.78
| ###
| 11.78
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| 11.84
| ###
| 11.74
|
|
| ###
| ###
| 0.8 |
2018-Jul-23 Mon
| 11.78
| 11.8
| ###
| 11.74
| 252,273
| ###
| 40.2
| 40.2
| 0.8 |
2018-Jul-20 Fri
| 11.71
| ###
| 11.7
| 11.84
|
|
| 80.3
| 80.3
| 0.8 |
2018-Jul-19 Thu
| 11.76
| ###
| 11.71
| 11.74
|
|
| ###
| ###
| 0.8 |
2018-Jul-18 Wed
| ###
| 11.81
| ###
| 11.77
|
|
| ###
| ###
| ### |
2018-Jul-17 Tue
| 11.7
| 11.745
| ###
| ###
| 431,976
| 2,536,779
| 36.6
| 36.6
| 0.0 |
2018-Jul-16 Mon
| 11.76
| 11.81
| ###
| 11.75
| 208,182
| ###
| 40.0
| 40.0
| ### |
2018-Jul-13 Fri
| ###
| ###
| 11.75
| 11.79
|
|
| 21.2
| 21.2
| 0.8 |
2018-Jul-12 Thu
| ###
| ###
| 11.84
| ###
| 448,678
| 2,656,173
| 70.8
| 70.8
| 0.0 |
2018-Jul-11 Wed
| 11.87
| ###
| 11.84
| 11.87
| 381,628
| ###
| ###
| ###
| 0.8 |
2018-Jul-10 Tue
| 11.88
| ###
| 11.8
| 11.87
|
|
| ###
| ###
| 0.8 |
2018-Jul-09 Mon
| 11.8
| ###
| 11.74
| 11.86
|
|
| 79.9
| 79.9
| 0.8 |
2018-Jul-06 Fri
| 11.76
| 11.855
| ###
| 11.79
| 529,981
| ###
| ###
| ###
| 0.8 |
2018-Jul-05 Thu
| ###
| 11.86
| ###
| 11.77
|
|
| 82.1
| 82.1
| ### |
2018-Jul-04 Wed
| 11.72
| 11.76
| 11.58
| ###
| 354,782
| ###
| 34.8
| 34.8
| 0.0 |
2018-Jul-03 Tue
| ###
| ###
| ###
| 11.77
|
|
| ###
| ###
| ### |
2018-Jul-02 Mon
| ###
| 12.26
| ###
| ###
| 382,140
| ###
| 33.7
| 33.7
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2018-Jun-28 Thu
| 12.4
| 12.55
| 12.29
| ###
| 373,850
| ###
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| ###
| 12.455
| ###
| ###
| 298,576
| 1,859,382
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| 12.4
| ###
| ###
| 297,021
| ###
| 85.8
| 85.8
| 0.0 |
2018-Jun-25 Mon
| ###
| 12.46
| 12.2
| 12.24
| 324,329
| 3,998,976
| ###
| ###
| 0.9 |
2018-Jun-22 Fri
| 12.27
| 12.48
| 12.27
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| ###
| 12.28
| 607,071
| 0
| ###
| ###
| 0.9 |
2018-Jun-20 Wed
| ###
| 12.22
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2018-Jun-19 Tue
| 11.85
| ###
| 11.85
| ###
| 429,259
| 2,543,359
| 89.1
| 89.1
| 0.0 |
2018-Jun-18 Mon
| 11.88
| ###
| 11.85
| 11.89
| 192,849
| ###
| 74.3
| 74.3
| ### |
2018-Jun-15 Fri
| ###
| 12.22
| 11.82
| 11.89
|
|
| ###
| ###
| ### |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
| 1,353,789
| 0
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| 11.27
| 11.29
| ###
| ###
| 500,374
| ###
| 29.6
| 29.6
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
| 534,689
| 0
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| 11.055
| 10.825
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| 10.85
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2018-Jun-06 Wed
| 10.84
| ###
| 10.81
| ###
| 381,870
| ###
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| 10.56
| 10.81
| 10.56
| 10.76
| 357,971
| 3,824,920
| 86.7
| 86.7
| 0.8 |
2018-Jun-04 Mon
| ###
| ###
| 10.56
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2018-Jun-01 Fri
| 10.26
| ###
| 10.255
| 10.58
| 437,773
| 2,244,681
| 91.0
| 91.0
| 0.8 |
2018-May-31 Thu
| 10.48
| ###
| 10.26
| ###
| 683,072
| 3,504,159
| 21.3
| 21.3
| 0.0 |
2018-May-30 Wed
| 10.5
| 10.59
| 10.41
| 10.47
| 379,484
| 3,984,582
| 35.4
| 35.4
| 0.7 |
2018-May-29 Tue
| 10.75
| 10.79
| 10.54
| 10.55
| 419,547
| ###
| 16.9
| 16.9
| ### |
2018-May-28 Mon
| 10.75
| 10.88
| 10.72
| 10.87
|
|
| ###
| ###
| ### |
2018-May-25 Fri
| ###
| 10.78
| 10.55
| 10.76
| 229,350
| ###
| 80.6
| 80.6
| 0.8 |
2018-May-24 Thu
| ###
| 10.79
| 10.59
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2018-May-23 Wed
| 10.7
| 10.87
| 10.7
| 10.79
| 304,888
| ###
| ###
| ###
| ### |
2018-May-22 Tue
| 10.85
| 10.88
| ###
| 10.71
|
|
| 26.9
| 26.9
| ### |
2018-May-21 Mon
| 10.86
| ###
| 10.82
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-18 Fri
| ###
| ###
| 10.84
| ###
| 188,449
| ###
| 29.8
| 29.8
| 0.0 |
2018-May-17 Thu
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-16 Wed
| 10.85
| ###
| 10.82
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2018-May-15 Tue
| 10.89
| ###
| 10.76
| 10.82
|
|
| 34.0
| 34.0
| 0.8 |
2018-May-14 Mon
| 10.85
| ###
| 10.75
| ###
| 279,487
| 1,502,242
| 75.3
| 75.3
| 0.0 |
2018-May-11 Fri
| 10.85
| ###
| 10.78
| 10.81
| 326,651
| 1,760,648
| 31.6
| 31.6
| 0.8 |
2018-May-10 Thu
| ###
| ###
| 10.84
| 10.86
|
|
| 14.0
| 14.0
| 0.8 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
| 931,382
| 0
| ###
| ###
| 0.0 |
2018-May-08 Tue
| 10.85
| ###
| 10.78
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-07 Mon
| 10.79
| 10.88
| 10.73
| 10.78
| 274,084
| 2,961,477
| ###
| ###
| 0.8 |
2018-May-04 Fri
| 10.87
| 10.88
| ###
| 10.73
| 390,743
| 2,125,641
| 24.7
| 24.7
| ### |
2018-May-03 Thu
| ###
| ###
| 10.775
| 10.85
| 382,525
| 2,060,853
| 26.5
| 26.5
| 0.8 |
2018-May-02 Wed
| 10.76
| 10.89
| 10.72
| 10.85
| 955,042
| 10,319,228
| ###
| ###
| 0.8 |
2018-May-01 Tue
| 10.49
| 10.79
| 10.47
| 10.74
|
|
| ###
| ###
| 0.8 |
2018-Apr-30 Mon
| 10.53
| 10.58
| 10.43
| 10.47
|
|
| 28.9
| 28.9
| 0.7 |
2018-Apr-27 Fri
| 10.47
| 10.55
| 10.42
| 10.52
|
|
| ###
| ###
| ### |
2018-Apr-26 Thu
| ###
| 10.445
| 10.21
| ###
| 452,256
| 4,670,673
| 34.2
| 34.2
| 0.0 |
2018-Apr-24 Tue
| 10.27
| 10.41
| ###
| ###
| 374,354
| ###
| 82.7
| 82.7
| 0.0 |
2018-Apr-23 Mon
| 10.21
| 10.24
| ###
| 10.22
| 369,573
| ###
| 74.4
| 74.4
| 0.7 |
2018-Apr-20 Fri
| 9.88
| ###
| 9.88
| ###
| 607,525
| 3,001,173
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| 9.82
| 9.88
|
|
| 27.0
| 27.0
| 0.7 |
2018-Apr-18 Wed
| 9.71
| ###
| 9.71
| 9.85
| 321,826
| ###
| ###
| ###
| ### |
2018-Apr-17 Tue
| 9.82
| ###
| ###
| 9.71
|
|
| ###
| ###
| ### |
2018-Apr-16 Mon
| 9.86
| 9.87
| 9.73
| 9.84
|
|
| 37.3
| 37.3
| 0.7 |
2018-Apr-13 Fri
| 9.7
| 9.87
| ###
| 9.85
| 449,529
| 2,218,425
| 80.5
| 80.5
| ### |
2018-Apr-12 Thu
| ###
| 9.73
| 9.55
| 9.71
|
|
| 80.1
| 80.1
| ### |
2018-Apr-11 Wed
| ###
| 9.7
| 9.55
| ###
| 439,753
| 4,232,622
| 76.5
| 76.5
| 0.0 |
2018-Apr-10 Tue
| 9.56
| ###
| 9.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| 9.42
| 9.57
| ###
| 9.57
|
|
| ###
| ###
| ### |
2018-Apr-06 Fri
| 9.48
| 9.5
| ###
| 9.42
| 429,241
| ###
| ###
| ###
| 0.7 |
2018-Apr-05 Thu
| 9.22
| 9.55
| 9.22
| 9.54
| 702,888
| ###
| 91.4
| 91.4
| ### |
2018-Apr-04 Wed
| 9.42
| 9.43
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2018-Apr-03 Tue
| 9.42
| 9.52
| ###
| 9.47
| 499,858
| 2,379,324
| 75.4
| 75.4
| ### |
2018-Mar-29 Thu
| 9.49
| 9.54
| 9.48
| 9.49
|
|
| ###
| ###
| 0.7 |
2018-Mar-28 Wed
| ###
| 9.56
| ###
| 9.51
| 598,543
| ###
| 87.9
| 87.9
| ### |
2018-Mar-27 Tue
| ###
| ###
| 9.41
| 9.43
|
|
| 15.0
| 15.0
| ### |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
| 419,086
| 0
| 30.4
| 30.4
| 0.0 |
2018-Mar-23 Fri
| 9.82
| 9.84
| 9.72
| 9.75
|
|
| ###
| ###
| ### |
2018-Mar-22 Thu
| 9.89
| ###
| 9.82
| ###
| 330,886
| 1,624,650
| 75.6
| 75.6
| 0.0 |
2018-Mar-21 Wed
| 9.85
| ###
| 9.83
| ###
| 273,288
| ###
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| 9.85
| ###
| 9.84
| 777,623
| ###
| 88.8
| 88.8
| 0.7 |
2018-Mar-19 Mon
| 9.82
| ###
| ###
| 9.71
|
|
| 29.9
| 29.9
| ### |
2018-Mar-16 Fri
| ###
| 9.975
| 9.82
| 9.82
|
|
| 20.4
| 20.4
| ### |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
| 596,087
| 0
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| 9.81
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| ###
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
| 1,513,027
| 0
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2018-Mar-06 Tue
| 10.21
| ###
| ###
| 10.23
| 340,258
| 0
| ###
| ###
| ### |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
| 355,322
| 0
| 38.5
| 38.5
| 0.0 |
2018-Mar-01 Thu
| ###
| 10.41
| ###
| 10.21
| 503,378
| 2,620,082
| ###
| ###
| ### |
2018-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2018-Feb-27 Tue
| ###
| 10.79
| ###
| ###
| 421,951
| 2,276,425
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| 10.73
| 10.78
| 10.56
| ###
| 404,353
| 4,314,446
| 28.3
| 28.3
| 0.0 |
2018-Feb-23 Fri
| 10.89
| ###
| 10.49
| 10.7
| 1,090,724
| 5,720,847
| 16.9
| 16.9
| 0.8 |
2018-Feb-22 Thu
| 11.22
| 11.24
| 10.74
| ###
| 875,559
| ###
| 18.7
| 18.7
| 0.0 |
2018-Feb-21 Wed
| 11.4
| 11.72
| 11.4
| 11.59
|
|
| 83.8
| 83.8
| 0.8 |
2018-Feb-20 Tue
| 11.45
| 11.57
| ###
| 11.43
|
|
| 35.5
| 35.5
| ### |
2018-Feb-19 Mon
| 11.51
| 11.54
| ###
| 11.52
|
|
| ###
| ###
| 0.8 |
2018-Feb-16 Fri
| 11.55
| ###
| 11.46
| 11.49
| 242,074
| 1,387,084
| ###
| ###
| ### |
2018-Feb-15 Thu
| 11.49
| 11.53
| 11.4
| 11.51
|
|
| ###
| ###
| 0.8 |
2018-Feb-14 Wed
| 11.42
| 11.48
| ###
| 11.42
|
|
| 74.8
| 74.8
| 0.8 |
2018-Feb-13 Tue
| 11.5
| 11.55
| 11.41
| 11.48
| 295,422
| 3,391,444
| 31.3
| 31.3
| 0.8 |
2018-Feb-12 Mon
| 11.58
| ###
| 11.46
| 11.47
|
|
| 33.9
| 33.9
| ### |
2018-Feb-09 Fri
| 11.42
| ###
| 11.42
| ###
| 160,485
| ###
| 76.4
| 76.4
| 0.0 |
2018-Feb-08 Thu
| ###
| 11.81
| ###
| 11.79
|
|
| 95.2
| 95.2
| 0.8 |
2018-Feb-07 Wed
| ###
| 11.74
| 11.46
| 11.56
| 414,171
| 4,804,383
| ###
| ###
| 0.8 |
2018-Feb-06 Tue
| 11.56
| ###
| 11.51
| 11.57
|
|
| ###
| ###
| ### |
2018-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
| 283,777
| 0
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
| 746,253
| 0
| 27.3
| 27.3
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
| 587,475
| 0
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2018-Jan-25 Thu
| 11.88
| ###
| 11.88
| ###
| 163,525
| ###
| 81.8
| 81.8
| 0.0 |
2018-Jan-24 Wed
| 11.87
| ###
| 11.8
| ###
| 116,585
| 687,851
| 70.8
| 70.8
| 0.0 |
2018-Jan-23 Tue
| 11.83
| 11.89
| 11.79
| 11.82
|
|
| 31.2
| 31.2
| 0.8 |
2018-Jan-22 Mon
| 11.82
| 11.87
| 11.79
| 11.83
| 174,983
| 2,070,048
| 76.1
| 76.1
| 0.8 |
2018-Jan-19 Fri
| 11.53
| 11.84
| 11.53
| 11.81
|
|
| ###
| ###
| ### |
2018-Jan-18 Thu
| 11.58
| ###
| 11.53
| 11.56
|
|
| ###
| ###
| 0.8 |
2018-Jan-17 Wed
| 11.41
| 11.59
| 11.41
| 11.55
| 172,881
| ###
| 83.0
| 83.0
| 0.8 |
2018-Jan-16 Tue
| 11.5
| 11.57
| 11.5
| 11.52
| 195,625
| ###
| ###
| ###
| 0.8 |
2018-Jan-15 Mon
| ###
| ###
| 11.56
| 11.58
| 330,185
| ###
| 34.0
| 34.0
| 0.8 |
2018-Jan-12 Fri
| 11.4
| 11.74
| 11.4
| ###
| 391,257
| 4,526,843
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| 11.51
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2018-Jan-02 Tue
| 11.49
| ###
| 11.41
| 11.53
|
|
| 68.7
| 68.7
| ### |
2017-Dec-29 Fri
| 11.57
| ###
| 11.45
| 11.58
| 144,749
| 828,688
| 68.9
| 68.9
| 0.8 |
2017-Dec-28 Thu
| 11.57
| ###
| 11.53
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| 11.71
| 11.52
| 11.57
| 116,482
| ###
| 25.1
| 25.1
| ### |
2017-Dec-22 Fri
| 11.59
| 11.75
| 11.49
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| 11.54
| ###
| 330,321
| 1,905,952
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| 11.59
| 11.74
| 11.59
| ###
| 191,085
| ###
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| 11.7
| 11.79
| 11.58
| 11.74
|
|
| 71.5
| 71.5
| 0.8 |
2017-Dec-18 Mon
| 11.5
| ###
| 11.43
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2017-Dec-15 Fri
| ###
| 11.43
| ###
| 11.42
| 255,985
| 1,462,954
| 87.0
| 87.0
| 0.8 |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
| 123,888
| 0
| ###
| ###
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| 10.83
| ###
| 268,977
| ###
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| 10.82
| 10.86
|
|
| ###
| ###
| 0.8 |
2017-Dec-05 Tue
| ###
| ###
| 10.86
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
| 305,545
| 0
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| 10.81
| ###
| 10.78
| 10.88
| 363,183
| 1,957,556
| ###
| ###
| 0.8 |
2017-Nov-30 Thu
| ###
| ###
| 10.83
| 10.88
| 726,149
| ###
| ###
| ###
| 0.8 |
2017-Nov-29 Wed
| ###
| 11.4
| ###
| ###
| 382,872
| 2,182,370
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| ###
| 11.28
| ###
| 11.27
| 325,325
| ###
| ###
| ###
| ### |
2017-Nov-27 Mon
| 10.88
| ###
| 10.87
| ###
| 307,928
| 1,673,588
| 86.9
| 86.9
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| 10.81
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
| 212,221
| 0
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| 10.88
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| 10.88
| ###
| 10.81
| 10.85
|
|
| 36.0
| 36.0
| 0.8 |
2017-Nov-17 Fri
| ###
| 10.985
| 10.88
| ###
| 322,345
| ###
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| 10.85
| ###
| ###
| 10.85
| 448,356
| 0
| ###
| ###
| 0.8 |
2017-Nov-15 Wed
| 10.85
| ###
| 10.81
| 10.85
|
|
| ###
| ###
| 0.8 |
2017-Nov-14 Tue
| 10.8
| 10.89
| 10.74
| 10.86
| 715,727
| 7,740,587
| 78.2
| 78.2
| 0.8 |
2017-Nov-13 Mon
| ###
| ###
| 10.81
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2017-Nov-10 Fri
| 11.54
| 11.56
| 11.46
| 11.52
|
|
| 35.7
| 35.7
| 0.8 |
2017-Nov-09 Thu
| ###
| ###
| 11.48
| 11.52
|
|
| ###
| ###
| 0.8 |
2017-Nov-08 Wed
| ###
| ###
| 11.48
| 11.5
|
|
| 26.0
| 26.0
| ### |
2017-Nov-07 Tue
| ###
| 11.73
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2017-Nov-06 Mon
| ###
| 11.7
| 11.57
| ###
| 322,547
| ###
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| 11.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| ###
| 11.75
| 11.58
| 11.58
| 345,076
| ###
| 29.4
| 29.4
| 0.8 |
2017-Nov-01 Wed
| 11.75
| 11.79
| ###
| ###
| 275,359
| 1,623,241
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| ###
| 11.79
| ###
| 11.75
| 714,377
| 4,211,252
| 73.9
| 73.9
| ### |
2017-Oct-30 Mon
| 11.74
| 11.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| 11.83
| 11.83
| ###
| 11.71
| 1,349,082
| 7,979,820
| 23.8
| 23.8
| ### |
2017-Oct-26 Thu
| ###
| 11.845
| ###
| 11.8
| 641,176
| ###
| ###
| ###
| 0.8 |
2017-Oct-25 Wed
| 11.84
| 11.85
| ###
| ###
| 321,347
| 1,903,980
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| 11.87
| ###
| 11.81
| 11.82
| 298,426
| ###
| ###
| ###
| 0.8 |
2017-Oct-23 Mon
| ###
| ###
| 11.85
| 11.88
| 315,325
| ###
| ###
| ###
| 0.8 |
2017-Oct-20 Fri
| 11.86
| ###
| 11.79
| ###
| 186,959
| 1,102,123
| 67.7
| 67.7
| 0.0 |
2017-Oct-19 Thu
| 11.85
| ###
| 11.8
| ###
| 368,388
| 2,173,489
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| 11.84
| 11.84
| 435,646
| 2,579,024
| ###
| ###
| 0.8 |
2017-Oct-17 Tue
| ###
| ###
| 11.87
| ###
| 316,828
| 1,880,374
| 33.6
| 33.6
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| 11.88
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| 11.955
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| 11.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
| 404,470
| 0
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| 11.57
| 11.73
| 11.57
| ###
| 299,025
| 3,483,641
| 75.9
| 75.9
| 0.0 |
2017-Oct-09 Mon
| 11.51
| 11.71
| 11.48
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2017-Oct-06 Fri
| 11.54
| ###
| 11.44
| 11.51
|
|
| ###
| ###
| 0.8 |
2017-Oct-05 Thu
| ###
| 11.47
| ###
| 11.44
|
|
| ###
| ###
| 0.8 |
2017-Oct-04 Wed
| 11.45
| 11.51
| ###
| 11.4
|
|
| 32.4
| 32.4
| 0.8 |
2017-Oct-03 Tue
| 11.47
| 11.52
| ###
| 11.48
|
|
| 73.1
| 73.1
| 0.8 |
2017-Oct-02 Mon
| 11.41
| ###
| 11.4
| 11.52
| 207,854
| ###
| ###
| ###
| 0.8 |
2017-Sep-29 Fri
| 11.42
| 11.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| 11.54
| ###
| 11.44
| 11.48
|
|
| 25.4
| 25.4
| 0.8 |
2017-Sep-27 Wed
| ###
| ###
| 11.49
| 11.56
|
|
| ###
| ###
| 0.8 |
2017-Sep-26 Tue
| 11.8
| 11.82
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2017-Sep-25 Mon
| 11.88
| ###
| 11.77
| 11.77
|
|
| 26.5
| 26.5
| ### |
2017-Sep-22 Fri
| 11.77
| 11.845
| ###
| 11.79
|
|
| ###
| ###
| 0.8 |
2017-Sep-21 Thu
| 11.83
| ###
| ###
| 11.7
| 498,349
| 0
| 29.9
| 29.9
| 0.8 |
2017-Sep-20 Wed
| ###
| ###
| 11.88
| ###
| 613,828
| ###
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| 11.87
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2017-Sep-18 Mon
| ###
| 12.125
| ###
| ###
| 395,942
| ###
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| ###
| ###
| 11.88
| ###
| 458,950
| ###
| 30.5
| 30.5
| 0.0 |
2017-Sep-14 Thu
| 11.82
| ###
| 11.79
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| 11.8
| 11.86
| 258,544
| ###
| ###
| ###
| 0.8 |
2017-Sep-12 Tue
| ###
| ###
| 11.82
| 11.88
|
|
| 29.9
| 29.9
| 0.8 |
2017-Sep-11 Mon
| 11.87
| ###
| ###
| 11.87
|
|
| 68.9
| 68.9
| 0.8 |
2017-Sep-08 Fri
| 11.71
| 11.88
| ###
| 11.81
|
|
| ###
| ###
| ### |
2017-Sep-07 Thu
| ###
| ###
| ###
| 11.72
| 551,754
| 0
| 15.8
| 15.8
| 0.8 |
2017-Sep-06 Wed
| 11.73
| 11.82
| ###
| 11.81
| 603,255
| ###
| ###
| ###
| ### |
2017-Sep-05 Tue
| ###
| ###
| 11.87
| ###
| 510,878
| ###
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| ###
| ###
| 260,529
| 0
| 37.9
| 37.9
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| 11.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| 11.78
| ###
| 11.76
| 11.86
|
|
| 77.1
| 77.1
| 0.8 |
2017-Aug-29 Tue
| 11.78
| 11.86
| 11.76
| 11.78
|
|
| ###
| ###
| ### |
2017-Aug-28 Mon
| ###
| ###
| 11.78
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2017-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| 11.86
| ###
| 11.86
| ###
| 1,014,884
| ###
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| ###
| ###
| 11.74
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| 11.89
| ###
| 11.75
| 11.85
|
|
| ###
| ###
| ### |
2017-Aug-21 Mon
| ###
| ###
| 11.76
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| 11.75
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2017-Aug-17 Thu
| 12.5
| 12.54
| 12.27
| ###
| 1,714,586
| ###
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| 12.86
| ###
| 12.78
| ###
| 162,778
| 1,040,151
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| 12.7
| 12.89
| 12.7
| 12.76
| 276,143
| 3,533,249
| ###
| ###
| ### |
2017-Aug-10 Thu
| ###
| ###
| ###
| ###
| 309,958
| 0
| ###
| ###
| 0.0 |
2017-Aug-09 Wed
| 12.88
| ###
| 12.88
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| ###
| ###
| 329,451
| 0
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
| 147,246
| 0
| ###
| ###
| 0.0 |
2017-Aug-04 Fri
| 12.8
| ###
| 12.8
| ###
| 249,073
| ###
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| 12.78
| ###
| 12.78
| 12.86
|
|
| 74.3
| 74.3
| 0.9 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
| 523,676
| 0
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| 12.87
| ###
| 12.77
| ###
| 253,445
| 1,618,246
| 71.0
| 71.0
| 0.0 |
2017-Jul-31 Mon
| 12.78
| ###
| 12.78
| ###
| 164,573
| 1,051,621
| 78.3
| 78.3
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| 12.875
| ###
| 319,257
| ###
| 37.7
| 37.7
| 0.0 |
2017-Jul-27 Thu
| ###
| 13.25
| ###
| ###
| 164,687
| 1,091,051
| 71.9
| 71.9
| 0.0 |
2017-Jul-26 Wed
| 13.22
| 13.25
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2017-Jul-25 Tue
| ###
| 13.145
| 13.025
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| 12.89
| ###
| 206,458
| 1,330,621
| 35.6
| 35.6
| 0.0 |
2017-Jul-21 Fri
| ###
| 13.25
| ###
| ###
| 383,289
| 2,539,289
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| ###
| 13.155
| ###
| ###
| 325,972
| 2,144,080
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| 12.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| 13.25
| 13.25
| 12.76
| 12.8
|
|
| 9.4
| 9.4
| 0.9 |
2017-Jul-17 Mon
| ###
| 13.4
| ###
| 13.27
|
|
| ###
| ###
| 0.9 |
2017-Jul-14 Fri
| ###
| ###
| 12.86
| ###
| 291,354
| ###
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| ###
| 12.85
|
|
| 84.0
| 84.0
| 0.9 |
2017-Jul-12 Wed
| 12.53
| ###
| 12.45
| 12.57
| 324,979
| ###
| 79.4
| 79.4
| 0.9 |
2017-Jul-11 Tue
| 12.7
| 12.82
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2017-Jul-10 Mon
| 12.75
| ###
| 12.685
| 12.75
| 218,850
| 1,388,056
| ###
| ###
| ### |
2017-Jul-07 Fri
| ###
| 12.74
| 12.53
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2017-Jul-06 Thu
| ###
| 12.82
| ###
| 12.79
| 170,378
| 1,092,122
| ###
| ###
| ### |
2017-Jul-05 Wed
| 12.8
| 12.82
| ###
| 12.7
|
|
| 26.0
| 26.0
| 0.9 |
2017-Jul-04 Tue
| 12.86
| ###
| ###
| 12.74
|
|
| ###
| ###
| ### |
2017-Jul-03 Mon
| ###
| 12.88
| ###
| 12.78
|
|
| 84.3
| 84.3
| 0.9 |
2017-Jun-30 Fri
| ###
| 12.78
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2017-Jun-29 Thu
| 12.75
| 12.86
| ###
| 12.86
| 209,573
| 1,347,554
| ###
| ###
| 0.9 |
2017-Jun-28 Wed
| 12.4
| ###
| ###
| 12.56
| 517,773
| 0
| ###
| ###
| 0.9 |
2017-Jun-27 Tue
| 12.44
| 12.485
| ###
| 12.46
|
|
| 71.8
| 71.8
| 0.9 |
2017-Jun-26 Mon
| 12.55
| 12.58
| 12.44
| 12.49
|
|
| 29.6
| 29.6
| 0.9 |
2017-Jun-23 Fri
| ###
| 12.51
| ###
| 12.49
| 248,820
| ###
| ###
| ###
| 0.9 |
2017-Jun-22 Thu
| 12.23
| 12.43
| ###
| ###
| 245,028
| 1,522,849
| 81.5
| 81.5
| 0.0 |
2017-Jun-21 Wed
| ###
| 12.28
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2017-Jun-20 Tue
| 12.21
| ###
| 12.2
| 12.25
| 247,227
| 1,508,084
| ###
| ###
| 0.9 |
2017-Jun-19 Mon
| ###
| ###
| 12.25
| 12.28
| 184,288
| ###
| 30.7
| 30.7
| 0.9 |
2017-Jun-16 Fri
| 12.27
| ###
| 12.27
| ###
| 306,654
| 1,881,322
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| 12.21
| ###
| ###
| 12.27
|
|
| ###
| ###
| ### |
2017-Jun-14 Wed
| ###
| 12.21
| ###
| 12.21
| 366,878
| ###
| ###
| ###
| 0.9 |
2017-Jun-13 Tue
| 11.76
| ###
| 11.76
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2017-Jun-09 Fri
| 11.74
| 11.87
| 11.73
| 11.86
| 227,071
| ###
| 78.7
| 78.7
| 0.8 |
2017-Jun-08 Thu
| 11.75
| ###
| 11.7
| 11.86
|
|
| ###
| ###
| 0.8 |
2017-Jun-07 Wed
| 11.8
| ###
| 11.73
| 11.87
|
|
| ###
| ###
| 0.8 |
2017-Jun-06 Tue
| 11.85
| ###
| 11.81
| 11.82
|
|
| 42.4
| 42.4
| 0.8 |
2017-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
| 169,574
| 0
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| 11.89
| ###
| 220,776
| ###
| ###
| ###
| 0.0 |
2017-May-31 Wed
| 11.89
| ###
| 11.87
| ###
| 483,681
| 2,870,646
| ###
| ###
| 0.0 |
2017-May-30 Tue
| 11.86
| 11.955
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| ###
| ###
| 11.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-26 Fri
| 12.2
| 12.2
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2017-May-25 Thu
| ###
| 12.23
| ###
| ###
| 265,044
| 1,620,744
| 74.3
| 74.3
| 0.0 |
2017-May-24 Wed
| ###
| 12.22
| ###
| ###
| 281,377
| ###
| 72.2
| 72.2
| 0.0 |
2017-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2017-May-19 Fri
| ###
| 12.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
| 742,486
| 0
| ###
| ###
| 0.0 |
2017-May-17 Wed
| 12.21
| 12.26
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2017-May-16 Tue
| ###
| ###
| 12.22
| 12.29
| 230,345
| ###
| ###
| ###
| 0.9 |
2017-May-15 Mon
| ###
| ###
| ###
| ###
| 247,825
| 0
| ###
| ###
| 0.0 |
2017-May-12 Fri
| 12.28
| 12.4
| ###
| 12.23
|
|
| ###
| ###
| ### |
2017-May-11 Thu
| ###
| 12.42
| 12.28
| ###
| 392,473
| 4,847,041
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| ###
| 12.145
| 12.2
|
|
| ###
| ###
| ### |
2017-May-09 Tue
| 12.26
| 12.27
| ###
| 12.2
| 605,781
| ###
| 25.1
| 25.1
| ### |
2017-May-08 Mon
| 12.43
| 12.43
| ###
| 12.2
|
|
| ###
| ###
| ### |
2017-May-05 Fri
| ###
| 12.41
| 12.25
| 12.28
|
|
| 30.7
| 30.7
| 0.9 |
2017-May-04 Thu
| ###
| 12.43
| 12.26
| ###
| 373,958
| ###
| 73.9
| 73.9
| 0.0 |
2017-May-03 Wed
| 12.48
| 12.52
| 12.26
| 12.26
|
|
| ###
| ###
| 0.9 |
2017-May-02 Tue
| 12.58
| ###
| 12.21
| 12.29
| 864,556
| ###
| ###
| ###
| 0.9 |
2017-May-01 Mon
| 12.5
| 12.59
| 12.47
| 12.58
| 230,627
| 2,889,756
| ###
| ###
| 0.9 |
2017-Apr-28 Fri
| ###
| 12.45
| ###
| 12.45
|
|
| ###
| ###
| ### |
2017-Apr-27 Thu
| 12.46
| 12.5
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2017-Apr-26 Wed
| 12.4
| 12.49
| ###
| 12.46
|
|
| ###
| ###
| 0.9 |
2017-Apr-24 Mon
| ###
| ###
| 12.25
| ###
| 243,258
| 1,489,955
| 32.4
| 32.4
| 0.0 |
2017-Apr-21 Fri
| ###
| 12.2
| 11.88
| ###
| 478,986
| ###
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| ###
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| ###
| 11.86
|
|
| 84.9
| 84.9
| 0.8 |
2017-Apr-18 Tue
| ###
| 11.78
| ###
| 11.75
|
|
| 89.7
| 89.7
| ### |
2017-Apr-13 Thu
| 11.58
| ###
| 11.53
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| 11.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| 11.58
| 11.7
| 11.56
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| 11.54
| ###
| 279,886
| 1,614,942
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| 11.54
| 11.55
| 292,851
| 1,689,750
| 25.3
| 25.3
| 0.8 |
2017-Apr-06 Thu
| 11.5
| 11.54
| ###
| 11.44
|
|
| ###
| ###
| 0.8 |
2017-Apr-05 Wed
| 11.52
| 11.59
| 11.43
| 11.51
|
|
| ###
| ###
| 0.8 |
2017-Apr-04 Tue
| ###
| ###
| ###
| 11.55
| 335,428
| 0
| 84.9
| 84.9
| 0.8 |
2017-Apr-03 Mon
| 11.7
| 11.72
| 11.41
| 11.59
|
|
| 27.3
| 27.3
| 0.8 |
2017-Mar-31 Fri
| 11.71
| 11.82
| ###
| 11.71
|
|
| ###
| ###
| ### |
2017-Mar-30 Thu
| 11.84
| 11.86
| 11.73
| 11.77
| 187,151
| 2,207,446
| ###
| ###
| ### |
2017-Mar-29 Wed
| ###
| 11.86
| ###
| 11.83
|
|
| ###
| ###
| 0.8 |
2017-Mar-28 Tue
| 11.28
| 11.58
| 11.26
| 11.56
|
|
| 87.7
| 87.7
| 0.8 |
2017-Mar-27 Mon
| 11.28
| ###
| ###
| 11.27
| 336,422
| 0
| ###
| ###
| ### |
2017-Mar-24 Fri
| 11.25
| 11.4
| 11.21
| ###
| 654,951
| 7,404,221
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| ###
| ###
| 398,573
| 0
| 26.0
| 26.0
| 0.0 |
2017-Mar-22 Wed
| 11.2
| 11.29
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2017-Mar-21 Tue
| 11.25
| ###
| ###
| 11.21
| 1,476,656
| 0
| ###
| ###
| ### |
2017-Mar-20 Mon
| 11.47
| 11.58
| 11.4
| 11.43
|
|
| ###
| ###
| ### |
2017-Mar-17 Fri
| 11.4
| ###
| ###
| ###
| 595,183
| 0
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| 11.41
| 11.47
| 11.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| 11.22
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2017-Mar-14 Tue
| 11.45
| 11.45
| 11.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| 11.49
| 11.49
| 11.4
| 11.44
| 329,778
| ###
| 33.6
| 33.6
| 0.8 |
2017-Mar-10 Fri
| ###
| 11.49
| ###
| 11.44
|
|
| ###
| ###
| 0.8 |
2017-Mar-09 Thu
| 11.2
| ###
| 11.2
| ###
| 281,488
| ###
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| 11.28
| ###
| ###
| 11.2
| 709,353
| 0
| 27.9
| 27.9
| 0.8 |
2017-Mar-07 Tue
| 11.59
| ###
| 11.53
| 11.58
|
|
| ###
| ###
| 0.8 |
2017-Mar-06 Mon
| ###
| 11.73
| 11.59
| ###
| 392,641
| ###
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| 11.84
| 11.87
| 11.73
| 11.77
| 302,528
| ###
| 29.4
| 29.4
| ### |
2017-Mar-02 Thu
| 11.8
| 11.88
| 11.7
| 11.85
|
|
| ###
| ###
| ### |
2017-Mar-01 Wed
| 11.41
| 11.79
| 11.41
| 11.75
|
|
| 90.8
| 90.8
| ### |
2017-Feb-28 Tue
| ###
| ###
| 11.81
| 11.85
| 1,005,050
| 5,934,820
| 27.8
| 27.8
| ### |
2017-Feb-27 Mon
| ###
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| ###
| 12.26
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2017-Feb-23 Thu
| 11.8
| ###
| 11.74
| ###
| 1,498,147
| 8,794,122
| 85.1
| 85.1
| 0.0 |
2017-Feb-22 Wed
| 11.4
| 11.73
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| 11.29
| 11.29
| ###
| ###
| 272,921
| ###
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| ###
| 11.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| 11.2
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| 11.29
| ###
| ###
| ###
| 276,257
| 0
| 27.7
| 27.7
| 0.0 |
2017-Feb-14 Tue
| 11.27
| ###
| 11.22
| 11.23
| 189,941
| ###
| 32.3
| 32.3
| 0.8 |
2017-Feb-13 Mon
| ###
| 11.25
| ###
| 11.22
|
|
| 78.8
| 78.8
| ### |
2017-Feb-10 Fri
| ###
| 11.44
| ###
| ###
| 324,778
| ###
| 68.9
| 68.9
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| ###
| ###
| 284,159
| 0
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| 10.86
| ###
| 10.8
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2017-Feb-07 Tue
| 10.89
| ###
| 10.8
| 10.86
| 519,949
| 2,807,724
| 35.2
| 35.2
| 0.8 |
2017-Feb-06 Mon
| ###
| ###
| ###
| ###
| 262,979
| 0
| 20.6
| 20.6
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| ###
| ###
| 264,921
| 0
| ###
| ###
| 0.0 |
2017-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| 11.2
| 11.26
| 11.025
| ###
| 1,047,783
| 11,674,922
| 26.5
| 26.5
| 0.0 |
2017-Jan-31 Tue
| 11.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| 11.41
| 11.42
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| 11.55
| 11.29
| 11.5
| 197,878
| ###
| 80.8
| 80.8
| ### |
2017-Jan-25 Wed
| 11.53
| 11.55
| 11.27
| ###
| 172,042
| ###
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| 11.25
| 11.48
| ###
| 11.45
|
|
| 83.3
| 83.3
| 0.8 |
2017-Jan-23 Mon
| ###
| ###
| 11.2
| 11.25
| 297,255
| 1,664,628
| 11.8
| 11.8
| ### |
2017-Jan-20 Fri
| ###
| 11.51
| ###
| ###
| 572,651
| ###
| 33.1
| 33.1
| 0.0 |
2017-Jan-19 Thu
| ###
| 11.5
| ###
| 11.43
| 316,756
| 1,821,347
| 76.4
| 76.4
| ### |
2017-Jan-18 Wed
| ###
| 11.4
| 11.23
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| 11.5
| ###
| ###
| ###
| 163,987
| 0
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| 11.57
| ###
| 11.4
| 11.53
| 258,723
| 1,474,721
| 30.1
| 30.1
| ### |
2017-Jan-13 Fri
| ###
| 11.7
| 11.53
| 11.57
| 136,075
| ###
| 32.3
| 32.3
| ### |
2017-Jan-12 Thu
| 11.7
| 11.74
| 11.59
| 11.59
| 186,123
| 2,171,124
| ###
| ###
| 0.8 |
2017-Jan-11 Wed
| 11.71
| 11.75
| 11.56
| 11.57
|
|
| 22.3
| 22.3
| ### |
2017-Jan-10 Tue
| 11.77
| ###
| 11.55
| ###
| 701,547
| ###
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| 11.8
| ###
| 11.78
| 11.87
|
|
| 74.1
| 74.1
| 0.8 |
2017-Jan-06 Fri
| ###
| ###
| ###
| 11.8
|
|
| 19.1
| 19.1
| 0.8 |
2017-Jan-05 Thu
| ###
| ###
| 11.82
| 11.86
| 229,659
| 1,357,284
| 26.9
| 26.9
| 0.8 |
2017-Jan-04 Wed
| ###
| ###
| 11.87
| ###
| 291,643
| ###
| ###
| ###
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| ###
| ###
| 300,181
| 0
| 65.9
| 65.9
| 0.0 |
2016-Dec-30 Fri
| 11.89
| ###
| 11.79
| 11.87
| 126,956
| ###
| ###
| ###
| 0.8 |
2016-Dec-29 Thu
| 11.89
| ###
| 11.77
| 11.88
| 135,128
| 795,228
| 23.7
| 23.7
| 0.8 |
2016-Dec-28 Wed
| 11.77
| 11.89
| 11.7
| 11.8
| 169,175
| ###
| 64.3
| 64.3
| 0.8 |
2016-Dec-23 Fri
| 11.77
| 11.77
| ###
| 11.71
|
|
| ###
| ###
| ### |
2016-Dec-22 Thu
| ###
| 11.75
| 11.46
| 11.7
| 237,783
| 2,759,471
| 74.1
| 74.1
| 0.8 |
2016-Dec-21 Wed
| ###
| ###
| 11.45
| 11.57
|
|
| ###
| ###
| ### |
2016-Dec-20 Tue
| 11.49
| ###
| ###
| 11.53
| 501,321
| 0
| 71.2
| 71.2
| ### |
2016-Dec-19 Mon
| 11.55
| 11.59
| 11.4
| 11.45
|
|
| ###
| ###
| 0.8 |
2016-Dec-16 Fri
| ###
| 11.54
| 11.23
| 11.51
|
|
| ###
| ###
| 0.8 |
2016-Dec-15 Thu
| 11.28
| 11.42
| 11.25
| 11.27
| 447,275
| ###
| 40.3
| 40.3
| ### |
2016-Dec-14 Wed
| 11.24
| ###
| 11.23
| 11.28
| 400,756
| 2,250,244
| 69.6
| 69.6
| 0.8 |
2016-Dec-13 Tue
| ###
| 11.29
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
|