End of day Prices (full format), 450 Days for (IRE) IRESS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.76 |
2020-Oct-01 Thu
| 9.56
| 9.7
| 9.51
| 9.52
|
|
| 32.4
| 32.4
| ### |
2020-Sep-30 Wed
| 9.56
| 9.75
| 9.53
| 9.57
|
|
| 79.4
| 79.4
| ### |
2020-Sep-29 Tue
| 9.78
| 9.83
| ###
| 9.79
| 692,770
| ###
| 71.0
| 71.0
| ### |
2020-Sep-28 Mon
| 9.56
| 9.82
| 9.56
| ###
| 1,145,885
| 11,103,625
| 72.2
| 72.2
| 0.0 |
2020-Sep-25 Fri
| 9.59
| 9.7
| 9.53
| 9.53
|
|
| ###
| ###
| ### |
2020-Sep-24 Thu
| ###
| 9.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| 9.77
| 9.83
| ###
| 9.73
|
|
| ###
| ###
| ### |
2020-Sep-22 Tue
| 9.58
| 9.73
| 9.53
| 9.58
|
|
| ###
| ###
| 0.7 |
2020-Sep-21 Mon
| 9.81
| 9.87
| 9.47
| ###
| 924,743
| ###
| 32.5
| 32.5
| 0.0 |
2020-Sep-18 Fri
| 9.7
| 9.81
| ###
| 9.7
|
|
| 63.4
| 63.4
| 0.7 |
2020-Sep-17 Thu
| 9.79
| ###
| ###
| 9.72
|
|
| ###
| ###
| 0.7 |
2020-Sep-16 Wed
| ###
| ###
| 9.72
| 9.82
|
|
| 22.8
| 22.8
| ### |
2020-Sep-15 Tue
| ###
| ###
| 9.76
| 9.8
| 918,658
| 4,483,051
| ###
| ###
| 0.7 |
2020-Sep-14 Mon
| ###
| ###
| 9.78
| 9.89
| 775,271
| 3,791,075
| 27.4
| 27.4
| ### |
2020-Sep-11 Fri
| 9.83
| ###
| 9.78
| 9.88
| 2,584,323
| ###
| ###
| ###
| 0.7 |
2020-Sep-10 Thu
| 10.2
| ###
| ###
| ###
| 703,773
| 0
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| 9.885
| ###
| 742,220
| 3,668,422
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| 10.27
| 598,223
| 0
| ###
| ###
| ### |
2020-Sep-07 Mon
| ###
| 10.28
| ###
| 10.28
| 678,488
| 3,487,428
| 73.4
| 73.4
| 0.7 |
2020-Sep-04 Fri
| ###
| 10.53
| 10.24
| 10.24
|
|
| ###
| ###
| ### |
2020-Sep-03 Thu
| 10.8
| 10.84
| 10.51
| ###
| 907,076
| ###
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| 10.84
| 10.55
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2020-Sep-01 Tue
| ###
| 10.7
| 10.45
| ###
| 680,925
| 7,200,781
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| 10.83
| ###
| ###
| 10.72
| 763,525
| 0
| 30.7
| 30.7
| 0.8 |
2020-Aug-28 Fri
| 10.8
| 10.88
| ###
| 10.82
|
|
| ###
| ###
| 0.8 |
2020-Aug-27 Thu
| ###
| 10.89
| ###
| 10.74
|
|
| ###
| ###
| 0.8 |
2020-Aug-26 Wed
| 10.85
| ###
| 10.52
| 10.59
| 2,236,681
| 11,764,942
| ###
| ###
| ### |
2020-Aug-25 Tue
| ###
| ###
| 10.79
| 10.89
|
|
| 41.3
| 41.3
| 0.8 |
2020-Aug-24 Mon
| 10.43
| 10.86
| 10.43
| 10.82
| 579,926
| ###
| ###
| ###
| 0.8 |
2020-Aug-21 Fri
| 10.53
| ###
| 10.29
| 10.52
| 1,817,028
| ###
| ###
| ###
| ### |
2020-Aug-20 Thu
| ###
| ###
| 10.41
| 10.75
| 1,795,580
| ###
| 17.3
| 17.3
| 0.8 |
2020-Aug-19 Wed
| ###
| ###
| ###
| 11.23
| 1,120,074
| 0
| 80.4
| 80.4
| 0.8 |
2020-Aug-18 Tue
| ###
| ###
| 10.75
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| 10.59
| ###
| 920,720
| ###
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| 10.87
| ###
| 10.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| 10.52
| 10.81
| 10.4
| 10.74
|
|
| ###
| ###
| 0.8 |
2020-Aug-12 Wed
| 10.44
| 10.47
| ###
| 10.42
|
|
| 44.9
| 44.9
| 0.7 |
2020-Aug-11 Tue
| ###
| 10.45
| 10.27
| 10.42
| 358,129
| ###
| 73.4
| 73.4
| 0.7 |
2020-Aug-10 Mon
| 10.51
| 10.51
| 10.24
| 10.4
|
|
| ###
| ###
| 0.7 |
2020-Aug-07 Fri
| 10.45
| 10.52
| 10.29
| ###
| 252,244
| ###
| 28.2
| 28.2
| 0.0 |
2020-Aug-06 Thu
| ###
| 10.51
| ###
| 10.44
|
|
| ###
| ###
| 0.7 |
2020-Aug-05 Wed
| 10.4
| 10.47
| 10.28
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2020-Aug-04 Tue
| 10.57
| 10.57
| ###
| 10.41
| 608,786
| ###
| ###
| ###
| ### |
2020-Aug-03 Mon
| ###
| 10.4
| ###
| 10.27
|
|
| 78.4
| 78.4
| ### |
2020-Jul-31 Fri
| 10.56
| 10.59
| ###
| 10.27
|
|
| ###
| ###
| ### |
2020-Jul-30 Thu
| 10.2
| 10.58
| 10.2
| 10.49
| 680,748
| 7,072,971
| ###
| ###
| ### |
2020-Jul-29 Wed
| 10.29
| 10.4
| ###
| ###
| 962,550
| ###
| 31.2
| 31.2
| 0.0 |
2020-Jul-28 Tue
| 10.58
| 10.59
| ###
| ###
| 461,920
| ###
| 31.6
| 31.6
| 0.0 |
2020-Jul-27 Mon
| ###
| 10.55
| ###
| 10.44
|
|
| ###
| ###
| 0.7 |
2020-Jul-24 Fri
| 10.5
| 10.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| ###
| 10.71
| ###
| 10.58
| 338,085
| 1,810,445
| ###
| ###
| 0.8 |
2020-Jul-22 Wed
| 10.8
| 10.8
| 10.47
| 10.59
|
|
| 23.9
| 23.9
| ### |
2020-Jul-21 Tue
| ###
| 10.76
| 10.5
| 10.75
| 577,550
| 6,139,356
| ###
| ###
| 0.8 |
2020-Jul-20 Mon
| ###
| 10.79
| 10.52
| 10.58
| 408,779
| 4,355,540
| 37.0
| 37.0
| 0.8 |
2020-Jul-17 Fri
| 10.89
| ###
| 10.56
| ###
| 414,384
| 2,187,947
| 19.2
| 19.2
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| ###
| 10.72
|
|
| ###
| ###
| 0.8 |
2020-Jul-15 Wed
| ###
| ###
| 10.76
| 10.88
| 281,577
| 1,514,884
| ###
| ###
| 0.8 |
2020-Jul-14 Tue
| 10.74
| 10.78
| 10.55
| ###
| 354,227
| ###
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| 10.56
| 10.74
| 875,375
| 4,621,980
| ###
| ###
| 0.8 |
2020-Jul-10 Fri
| 10.87
| ###
| 10.71
| 10.73
| 194,981
| 1,044,123
| 33.8
| 33.8
| ### |
2020-Jul-09 Thu
| ###
| ###
| 10.85
| 10.87
| 292,252
| ###
| ###
| ###
| ### |
2020-Jul-08 Wed
| ###
| ###
| 10.75
| 10.79
| 608,840
| ###
| 26.5
| 26.5
| ### |
2020-Jul-07 Tue
| ###
| 11.51
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2020-Jul-03 Fri
| ###
| ###
| 10.8
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| 10.86
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2020-Jul-01 Wed
| ###
| ###
| 10.77
| 10.85
| 442,187
| 2,381,176
| 20.8
| 20.8
| 0.8 |
2020-Jun-30 Tue
| ###
| ###
| 10.78
| ###
| 1,184,175
| ###
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| 10.7
| 10.79
| ###
| 10.7
| 648,082
| ###
| 72.8
| 72.8
| 0.8 |
2020-Jun-26 Fri
| ###
| ###
| ###
| 10.8
| 550,378
| 0
| ###
| ###
| ### |
2020-Jun-25 Thu
| 10.85
| ###
| ###
| ###
| 776,758
| 0
| 36.2
| 36.2
| 0.0 |
2020-Jun-24 Wed
| 10.86
| ###
| 10.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| 11.42
| 11.53
| ###
| 10.75
|
|
| ###
| ###
| 0.8 |
2020-Jun-22 Mon
| ###
| 11.23
| 10.87
| 10.88
|
|
| ###
| ###
| 0.8 |
2020-Jun-19 Fri
| 11.49
| 11.58
| 11.27
| ###
| 1,862,658
| ###
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| ###
| 11.53
| 11.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| 11.24
| ###
| 11.24
| 11.51
| 743,344
| ###
| ###
| ###
| 0.8 |
2020-Jun-16 Tue
| ###
| 11.23
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2020-Jun-15 Mon
| 10.7
| ###
| 10.7
| 10.73
| 1,375,383
| ###
| 86.8
| 86.8
| ### |
2020-Jun-12 Fri
| ###
| ###
| 10.75
| 10.84
|
|
| 24.5
| 24.5
| 0.8 |
2020-Jun-11 Thu
| ###
| 11.59
| ###
| 11.22
|
|
| 55.3
| 55.3
| ### |
2020-Jun-10 Wed
| 11.41
| 11.59
| ###
| 11.55
| 819,580
| ###
| 74.1
| 74.1
| 0.8 |
2020-Jun-09 Tue
| 11.76
| 11.76
| ###
| 11.47
| 1,167,051
| 6,862,259
| ###
| ###
| ### |
2020-Jun-05 Fri
| 11.71
| 11.79
| 11.43
| 11.57
|
|
| 25.4
| 25.4
| ### |
2020-Jun-04 Thu
| 11.54
| ###
| 11.53
| 11.78
|
|
| ###
| ###
| ### |
2020-Jun-03 Wed
| 11.75
| 11.77
| ###
| 11.49
|
|
| 21.8
| 21.8
| ### |
2020-Jun-02 Tue
| ###
| ###
| 10.59
| ###
| 1,981,270
| 10,490,824
| 93.9
| 93.9
| 0.0 |
2020-Jun-01 Mon
| 11.21
| 11.21
| 11.21
| 11.21
| 0
|
|
|
| ### |
2020-May-29 Fri
| ###
| ###
| ###
| 11.21
| 669,747
| 0
| 80.0
| 80.0
| ### |
2020-May-28 Thu
| 11.54
| ###
| ###
| ###
| 503,084
| 0
| 19.1
| 19.1
| 0.0 |
2020-May-27 Wed
| ###
| 11.52
| ###
| 11.44
|
|
| 82.5
| 82.5
| 0.8 |
2020-May-26 Tue
| 11.24
| 11.53
| ###
| 11.49
|
|
| ###
| ###
| ### |
2020-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2020-May-22 Fri
| 10.87
| ###
| 10.85
| 10.86
| 462,480
| 2,508,954
| 42.8
| 42.8
| 0.8 |
2020-May-21 Thu
| ###
| ###
| 10.84
| ###
| 367,920
| 1,994,126
| 40.8
| 40.8
| 0.0 |
2020-May-20 Wed
| 10.55
| ###
| 10.55
| ###
| 317,341
| 1,673,973
| 80.7
| 80.7
| 0.0 |
2020-May-19 Tue
| ###
| ###
| 10.58
| ###
| 795,744
| 4,209,485
| ###
| ###
| 0.0 |
2020-May-18 Mon
| ###
| 10.82
| 10.58
| ###
| 328,229
| 3,512,050
| 30.7
| 30.7
| 0.0 |
2020-May-15 Fri
| 10.52
| 10.75
| 10.42
| 10.59
|
|
| 71.6
| 71.6
| ### |
2020-May-14 Thu
| 10.59
| 10.78
| 10.48
| 10.51
| 435,620
| 4,630,640
| 41.6
| 41.6
| ### |
2020-May-13 Wed
| ###
| ###
| 10.22
| ###
| 871,974
| 4,455,787
| 78.5
| 78.5
| 0.0 |
2020-May-12 Tue
| 10.87
| ###
| 10.44
| 10.59
| 759,949
| ###
| ###
| ###
| ### |
2020-May-11 Mon
| ###
| ###
| 10.8
| 10.81
|
|
| ###
| ###
| 0.8 |
2020-May-08 Fri
| 10.8
| ###
| 10.79
| ###
| 477,748
| 2,577,450
| 71.7
| 71.7
| 0.0 |
2020-May-07 Thu
| 10.86
| ###
| 10.81
| 10.88
| 438,426
| ###
| ###
| ###
| 0.8 |
2020-May-06 Wed
| 10.88
| ###
| 10.78
| 10.86
|
|
| 38.1
| 38.1
| 0.8 |
2020-May-05 Tue
| ###
| 11.285
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2020-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2020-May-01 Fri
| ###
| 11.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| 11.49
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2020-Apr-29 Wed
| 10.56
| 10.89
| 10.56
| 10.89
|
|
| 81.2
| 81.2
| 0.8 |
2020-Apr-28 Tue
| 10.5
| ###
| ###
| 10.59
|
|
| ###
| ###
| ### |
2020-Apr-27 Mon
| ###
| 10.47
| ###
| 10.4
| 497,846
| 2,606,223
| ###
| ###
| 0.7 |
2020-Apr-24 Fri
| 9.73
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| 9.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| 9.43
| 9.79
| 883,780
| 4,167,022
| ###
| ###
| ### |
2020-Apr-21 Tue
| ###
| ###
| ###
| 9.74
|
|
| ###
| ###
| 0.7 |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
| 1,452,983
| 0
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| 10.5
| ###
| 10.28
| 10.28
| 1,073,871
| ###
| 19.1
| 19.1
| 0.7 |
2020-Apr-16 Thu
| ###
| 10.48
| ###
| ###
| 910,449
| 4,770,752
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| ###
| 10.58
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2020-Apr-14 Tue
| 10.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| 10.48
| 10.71
| ###
| 10.54
| 1,325,228
| ###
| 56.2
| 56.2
| 0.8 |
2020-Apr-08 Wed
| ###
| 10.72
| ###
| 10.44
| 703,452
| ###
| ###
| ###
| 0.7 |
2020-Apr-07 Tue
| 10.76
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| ###
| 10.48
| 407,943
| 0
| ###
| ###
| 0.7 |
2020-Apr-03 Fri
| ###
| 10.77
| ###
| ###
| 620,656
| ###
| 32.2
| 32.2
| 0.0 |
2020-Apr-02 Thu
| 10.5
| 10.85
| ###
| ###
| 542,487
| ###
| 25.4
| 25.4
| 0.0 |
2020-Apr-01 Wed
| 10.57
| ###
| 10.44
| 10.75
| 860,455
| 4,491,575
| 69.2
| 69.2
| 0.8 |
2020-Mar-31 Tue
| 11.26
| 11.27
| ###
| 10.42
|
|
| 6.7
| 6.7
| 0.7 |
2020-Mar-30 Mon
| ###
| ###
| ###
| 10.87
|
|
| 86.5
| 86.5
| ### |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
| 798,180
| 0
| 45.9
| 45.9
| 0.0 |
2020-Mar-26 Thu
| ###
| 10.76
| 9.81
| 10.43
|
|
| ###
| ###
| 0.7 |
2020-Mar-25 Wed
| ###
| 10.29
| 9.47
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2020-Mar-24 Tue
| ###
| 9.54
| 8.84
| 9.43
|
|
| ###
| ###
| ### |
2020-Mar-23 Mon
| 8.75
| ###
| 8.29
| 8.76
| 1,144,146
| 4,742,485
| 86.1
| 86.1
| 0.6 |
2020-Mar-20 Fri
| 9.86
| 9.86
| 9.23
| 9.29
| 1,791,723
| ###
| ###
| ###
| ### |
2020-Mar-19 Thu
| ###
| 10.23
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2020-Mar-18 Wed
| 9.55
| ###
| 9.25
| 9.76
|
|
| ###
| ###
| 0.7 |
2020-Mar-17 Tue
| ###
| 10.48
| ###
| 10.45
| 1,218,872
| 6,386,889
| 89.4
| 89.4
| ### |
2020-Mar-16 Mon
| 9.51
| ###
| 9.42
| ###
| 789,578
| ###
| 87.5
| 87.5
| 0.0 |
2020-Mar-13 Fri
| 9.59
| 10.49
| ###
| 10.49
| 1,447,251
| ###
| 82.0
| 82.0
| ### |
2020-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2020-Mar-11 Wed
| ###
| 11.47
| ###
| ###
| 1,194,324
| 6,849,448
| 34.5
| 34.5
| 0.0 |
2020-Mar-10 Tue
| 10.51
| ###
| 10.51
| ###
| 929,984
| ###
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| 11.43
| 11.43
| 10.79
| ###
| 979,057
| 10,877,323
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| ###
| 11.72
| 11.5
| 11.53
|
|
| ###
| ###
| ### |
2020-Mar-05 Thu
| ###
| 12.21
| 11.675
| 11.77
| 808,371
| 9,653,970
| ###
| ###
| ### |
2020-Mar-04 Wed
| ###
| ###
| ###
| 11.81
| 651,627
| 0
| ###
| ###
| ### |
2020-Mar-03 Tue
| 11.85
| ###
| 11.85
| ###
| 749,185
| 4,438,921
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| 11.75
| 11.84
| ###
| 11.79
| 816,051
| 4,831,021
| ###
| ###
| 0.8 |
2020-Feb-28 Fri
| ###
| 11.89
| ###
| 11.86
|
|
| ###
| ###
| 0.8 |
2020-Feb-27 Thu
| 11.75
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2020-Feb-26 Wed
| 11.8
| ###
| ###
| ###
| 1,288,387
| 0
| 84.3
| 84.3
| 0.0 |
2020-Feb-25 Tue
| ###
| 12.21
| 11.53
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| 11.855
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| 12.8
| 12.8
| ###
| ###
| 1,730,042
| ###
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| 14.26
| ###
| ###
| 12.8
| 2,664,428
| 0
| ###
| ###
| 0.9 |
2020-Feb-19 Wed
| 13.5
| 13.625
| ###
| 13.58
| 669,841
| ###
| 73.4
| 73.4
| ### |
2020-Feb-18 Tue
| ###
| ###
| 13.5
| 13.56
| 263,740
| 1,780,245
| 31.2
| 31.2
| 1.0 |
2020-Feb-17 Mon
| ###
| 13.81
| 13.56
| 13.57
|
|
| 36.0
| 36.0
| ### |
2020-Feb-14 Fri
| 13.54
| 13.83
| 13.54
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| 13.955
| ###
| 425,476
| 2,968,758
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| 14.2
| 14.24
| 14.045
| ###
| 333,678
| 4,719,041
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| ###
| 14.29
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| 13.81
| 13.82
|
|
| ###
| ###
| 1.0 |
2020-Feb-07 Fri
| 14.25
| 14.25
| 13.83
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2020-Feb-04 Tue
| 13.5
| 13.73
| 13.5
| ###
| 201,454
| ###
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
| 310,829
| 0
| 26.5
| 26.5
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| 13.76
| 13.8
| 13.52
| 13.58
| 337,624
| 4,611,943
| ###
| ###
| ### |
2020-Jan-29 Wed
| 13.7
| 13.79
| 13.4
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| 13.23
|
|
| ###
| ###
| 0.9 |
2020-Jan-24 Fri
| 13.49
| 13.54
| ###
| 13.43
|
|
| ###
| ###
| ### |
2020-Jan-23 Thu
| 13.83
| 13.885
| ###
| 13.41
| 373,645
| ###
| ###
| ###
| 1.0 |
2020-Jan-22 Wed
| 13.43
| 13.84
| ###
| 13.73
|
|
| 85.4
| 85.4
| ### |
2020-Jan-21 Tue
| 13.56
| ###
| 13.21
| 13.26
|
|
| 16.9
| 16.9
| 0.9 |
2020-Jan-20 Mon
| 13.55
| ###
| 13.52
| 13.52
| 212,074
| 1,433,620
| ###
| ###
| 1.0 |
2020-Jan-17 Fri
| ###
| 13.75
| 13.4
| 13.49
| 341,447
| 4,635,143
| ###
| ###
| ### |
2020-Jan-16 Thu
| 13.81
| ###
| 13.585
| ###
| 539,583
| ###
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| ###
| 13.74
| 13.59
| ###
| 241,422
| ###
| 30.8
| 30.8
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| 13.53
| ###
| 276,126
| ###
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| 13.4
| 13.44
| 214,354
| 1,436,171
| ###
| ###
| ### |
2020-Jan-10 Fri
| 13.79
| 13.88
| ###
| ###
| 280,145
| ###
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| 13.75
| 13.78
| ###
| 13.72
| 382,020
| ###
| ###
| ###
| ### |
2020-Jan-08 Wed
| 13.7
| 13.7
| ###
| 13.5
| 290,878
| ###
| 28.8
| 28.8
| 1.0 |
2020-Jan-07 Tue
| 13.58
| ###
| 13.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| ###
| 13.41
| 13.25
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| 13.375
| 13.55
| 411,071
| ###
| ###
| ###
| 1.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
| 191,055
| 0
| 77.9
| 77.9
| 0.0 |
2019-Dec-24 Tue
| 13.43
| 13.43
| 13.21
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2019-Dec-23 Mon
| ###
| 13.45
| ###
| ###
| 115,189
| 774,646
| 35.7
| 35.7
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
| 411,470
| 0
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| 13.5
| ###
| 13.46
|
|
| 79.0
| 79.0
| ### |
2019-Dec-16 Mon
| 13.5
| 13.74
| 13.45
| ###
| 400,977
| 5,451,282
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| ###
| 13.41
| ###
| ###
| 379,374
| ###
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| ###
| 13.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| 13.25
|
|
| ###
| ###
| ### |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
| 317,689
| 0
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| ###
| 13.45
| 13.23
| ###
| 649,881
| ###
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| 12.86
| ###
| 12.78
| ###
| 285,372
| 1,823,527
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| 12.78
| ###
| 12.77
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2019-Dec-04 Wed
| 12.57
| 12.75
| 12.56
| 12.7
|
|
| 85.0
| 85.0
| 0.9 |
2019-Dec-03 Tue
| ###
| ###
| 12.8
| ###
| 426,679
| 2,730,745
| 79.8
| 79.8
| 0.0 |
2019-Dec-02 Mon
| ###
| 13.28
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| 12.89
| ###
| 268,485
| 1,730,385
| 71.0
| 71.0
| 0.0 |
2019-Nov-26 Tue
| 12.79
| ###
| 12.79
| 12.89
|
|
| 76.4
| 76.4
| ### |
2019-Nov-25 Mon
| 12.8
| 12.85
| 12.73
| 12.76
|
|
| 37.5
| 37.5
| ### |
2019-Nov-22 Fri
| 12.81
| 12.83
| ###
| 12.73
| 359,924
| ###
| ###
| ###
| ### |
2019-Nov-21 Thu
| 12.72
| 12.82
| 12.53
| 12.58
|
|
| ###
| ###
| 0.9 |
2019-Nov-20 Wed
| ###
| ###
| 12.81
| 12.83
| 370,482
| ###
| 28.5
| 28.5
| ### |
2019-Nov-19 Tue
| ###
| ###
| 12.825
| ###
| 519,586
| 3,331,845
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| 12.86
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
| 316,853
| 0
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| 12.84
| ###
| 703,783
| 4,518,286
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| 13.25
| 13.27
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| ###
| 13.25
| ###
| 13.22
|
|
| 81.8
| 81.8
| 0.9 |
2019-Nov-08 Fri
| ###
| ###
| 12.8
| ###
| 433,149
| 2,772,153
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| 12.55
| 12.85
|
|
| ###
| ###
| 0.9 |
2019-Nov-06 Wed
| ###
| ###
| 12.58
| ###
| 405,157
| ###
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| 12.72
| 12.78
|
|
| 16.4
| 16.4
| 0.9 |
2019-Nov-04 Mon
| ###
| ###
| 12.86
| 12.87
|
|
| ###
| ###
| ### |
2019-Nov-01 Fri
| ###
| 12.83
| 12.53
| 12.81
| 473,085
| ###
| 78.4
| 78.4
| ### |
2019-Oct-31 Thu
| 12.78
| ###
| ###
| 12.74
| 874,958
| 0
| ###
| ###
| ### |
2019-Oct-30 Wed
| ###
| ###
| ###
| 12.57
|
|
| ###
| ###
| 0.9 |
2019-Oct-29 Tue
| ###
| ###
| ###
| 12.24
|
|
| 85.9
| 85.9
| 0.9 |
2019-Oct-28 Mon
| 11.49
| 11.725
| 11.45
| 11.7
|
|
| ###
| ###
| 0.8 |
2019-Oct-25 Fri
| 11.49
| 11.57
| ###
| 11.48
| 436,451
| ###
| ###
| ###
| 0.8 |
2019-Oct-24 Thu
| ###
| 11.47
| 11.29
| ###
| 272,747
| ###
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| 11.45
| 11.47
| 11.26
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2019-Oct-22 Tue
| 11.51
| 11.58
| 11.43
| 11.46
| 238,086
| 2,739,179
| ###
| ###
| 0.8 |
2019-Oct-21 Mon
| ###
| 11.59
| ###
| 11.51
| 277,073
| ###
| ###
| ###
| 0.8 |
2019-Oct-18 Fri
| 11.7
| 11.8
| 11.43
| 11.47
|
|
| 16.4
| 16.4
| ### |
2019-Oct-17 Thu
| 11.75
| 11.81
| 11.51
| ###
| 614,159
| ###
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| 11.53
| 11.76
| 11.47
| 11.72
|
|
| 81.7
| 81.7
| 0.8 |
2019-Oct-15 Tue
| ###
| 11.47
| ###
| ###
| 366,129
| 2,099,749
| 69.3
| 69.3
| 0.0 |
2019-Oct-14 Mon
| 11.48
| 11.48
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2019-Oct-11 Fri
| 11.43
| 11.73
| 11.26
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2019-Oct-10 Thu
| 11.28
| ###
| ###
| 11.27
|
|
| 37.8
| 37.8
| ### |
2019-Oct-09 Wed
| ###
| ###
| ###
| 11.26
| 563,380
| 0
| 81.4
| 81.4
| 0.8 |
2019-Oct-08 Tue
| 11.29
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2019-Oct-07 Mon
| ###
| 11.27
| ###
| 11.23
|
|
| ###
| ###
| 0.8 |
2019-Oct-04 Fri
| ###
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| 11.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| 11.52
| ###
| ###
| ###
| 639,151
| 0
| 25.4
| 25.4
| 0.0 |
2019-Oct-01 Tue
| ###
| 11.8
| 11.51
| 11.74
|
|
| ###
| ###
| 0.8 |
2019-Sep-30 Mon
| ###
| 11.74
| 11.56
| 11.58
|
|
| ###
| ###
| 0.8 |
2019-Sep-27 Fri
| ###
| 11.85
| ###
| ###
| 677,020
| 4,011,343
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| 11.72
| 11.82
| 11.54
| 11.58
|
|
| 25.5
| 25.5
| 0.8 |
2019-Sep-25 Wed
| 11.79
| 11.87
| ###
| 11.71
|
|
| ###
| ###
| ### |
2019-Sep-24 Tue
| ###
| ###
| 11.78
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| 11.87
| 12.045
| 11.82
| ###
| 458,573
| 5,471,922
| 72.6
| 72.6
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| 11.74
| 11.77
| 826,658
| 4,852,482
| 14.1
| 14.1
| ### |
2019-Sep-19 Thu
| 11.8
| ###
| 11.72
| 11.8
| 1,388,784
| 8,138,274
| 67.8
| 67.8
| 0.8 |
2019-Sep-18 Wed
| 11.77
| ###
| 11.76
| 11.82
| 417,970
| ###
| ###
| ###
| 0.8 |
2019-Sep-17 Tue
| 11.74
| 11.84
| 11.59
| 11.77
| 808,385
| ###
| ###
| ###
| ### |
2019-Sep-16 Mon
| ###
| ###
| ###
| 11.83
|
|
| ###
| ###
| 0.8 |
2019-Sep-13 Fri
| ###
| ###
| ###
| 11.79
| 635,740
| 0
| ###
| ###
| 0.8 |
2019-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2019-Sep-11 Wed
| ###
| 12.22
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| ###
| ###
| 766,743
| 0
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| 12.59
| 12.59
| 12.28
| 12.28
|
|
| ###
| ###
| 0.9 |
2019-Sep-06 Fri
| 12.4
| ###
| 12.4
| 12.44
| 302,544
| 1,875,772
| ###
| ###
| 0.9 |
2019-Sep-05 Thu
| ###
| 12.43
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2019-Sep-04 Wed
| 12.2
| ###
| ###
| ###
| 781,626
| 0
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 12.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| 12.44
| 12.54
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2019-Aug-30 Fri
| ###
| ###
| 12.47
| 12.5
|
|
| ###
| ###
| 0.9 |
2019-Aug-29 Thu
| ###
| ###
| 12.375
| 12.4
| 1,901,923
| 11,768,148
| 23.2
| 23.2
| 0.9 |
2019-Aug-28 Wed
| 12.47
| 12.7
| 12.41
| ###
| 429,226
| ###
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| 12.41
| 12.47
| 12.28
| 12.43
|
|
| 65.2
| 65.2
| 0.9 |
2019-Aug-26 Mon
| ###
| ###
| ###
| 12.43
|
|
| 11.1
| 11.1
| 0.9 |
2019-Aug-23 Fri
| ###
| 13.5
| 12.8
| 13.21
| 882,671
| 11,607,123
| 24.5
| 24.5
| ### |
2019-Aug-22 Thu
| 13.56
| 13.7
| 12.88
| ###
| 552,653
| 7,344,758
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| 12.71
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2019-Aug-20 Tue
| ###
| 12.85
| ###
| 12.79
|
|
| ###
| ###
| ### |
2019-Aug-19 Mon
| 12.57
| 12.59
| 12.41
| 12.55
| 601,642
| 7,520,525
| ###
| ###
| ### |
2019-Aug-16 Fri
| ###
| 13.57
| 12.345
| 12.44
|
|
| 5.8
| 5.8
| 0.9 |
2019-Aug-15 Thu
| 12.78
| 12.83
| 12.52
| 12.52
|
|
| ###
| ###
| 0.9 |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| 12.83
| 12.59
| 12.75
|
|
| 78.1
| 78.1
| ### |
2019-Aug-12 Mon
| ###
| 12.72
| 12.56
| 12.7
|
|
| ###
| ###
| 0.9 |
2019-Aug-09 Fri
| 12.74
| 12.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| ###
| 12.83
| 12.52
| 12.72
|
|
| 66.3
| 66.3
| 0.9 |
2019-Aug-07 Wed
| 12.5
| 12.85
| ###
| 12.7
| 825,524
| ###
| ###
| ###
| 0.9 |
2019-Aug-06 Tue
| 12.89
| ###
| 12.8
| 12.85
| 714,448
| ###
| 41.8
| 41.8
| 0.9 |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| 13.84
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
| 292,770
| 0
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2019-Jul-30 Tue
| ###
| 14.43
| 14.055
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| ###
| 14.23
|
|
| ###
| ###
| ### |
2019-Jul-26 Fri
| ###
| ###
| 13.78
| ###
| 333,455
| ###
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| 14.21
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| 13.74
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| 13.58
| 13.83
| ###
| 13.79
|
|
| ###
| ###
| 1.0 |
2019-Jul-22 Mon
| 13.49
| 13.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| 13.46
| 13.59
| ###
| 13.49
| 423,687
| 2,878,953
| 61.0
| 61.0
| ### |
2019-Jul-18 Thu
| 13.49
| ###
| ###
| 13.42
|
|
| 29.4
| 29.4
| 1.0 |
2019-Jul-17 Wed
| 13.51
| ###
| 13.48
| 13.52
| 284,487
| 1,917,442
| ###
| ###
| 1.0 |
2019-Jul-16 Tue
| ###
| 13.83
| 13.58
| ###
| 335,649
| ###
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| 13.88
| ###
| ###
| ###
| 331,483
| 0
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| 14.29
| ###
| ###
| 979,440
| ###
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2019-Jul-09 Tue
| ###
| 14.25
| 13.81
| 13.85
| 365,858
| 5,132,987
| ###
| ###
| ### |
2019-Jul-08 Mon
| ###
| 14.26
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2019-Jul-05 Fri
| ###
| 14.27
| ###
| 14.22
| 261,959
| 1,869,077
| 72.7
| 72.7
| 1.0 |
2019-Jul-04 Thu
| ###
| 14.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| ###
| 14.23
| ###
| ###
| 327,088
| ###
| 79.2
| 79.2
| 0.0 |
2019-Jul-02 Tue
| ###
| 14.22
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| 13.79
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| 13.87
| ###
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
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 |
|