End of day Prices (full format), 225 Days for (MAQ) MACQUARIE TECHNOLOGY GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.03 |
2019-Nov-26 Tue
| ###
| ###
| 22.81
| ###
| 3,681
| 41,981
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| ###
| 23.27
| ###
| 23.26
|
|
| ###
| ###
| ### |
2019-Nov-22 Fri
| 22.81
| ###
| 22.81
| ###
| 1,575
| ###
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| 23
| ###
| 1,348
| ###
| 72.8
| 72.8
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-19 Tue
| 22.76
| ###
| 22.75
| ###
| 3,121
| ###
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| 23
| 23.29
| 23
| 23.29
| 14,380
| 332,825
| 86.6
| 86.6
| ### |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
| 350
| 0
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| 22.57
| ###
| 6,745
| ###
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| 23.4
| 23.4
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2019-Nov-11 Mon
| 23.4
| 23.4
| 23.4
| 23.4
| 324
| 7,581
| ###
| ###
| ### |
2019-Nov-08 Fri
| 23.4
| 23.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| 23.4
| 23.4
| ###
| 23.4
| 54,821
| ###
| 66.2
| 66.2
| ### |
2019-Nov-06 Wed
| ###
| 23.4
| ###
| 23.4
|
|
| ###
| ###
| ### |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
| 926
| 0
| 72.2
| 72.2
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
| 3,076
| 0
| 79.8
| 79.8
| 0.0 |
2019-Nov-01 Fri
| 23.4
| 23.4
| 23.2
| 23.25
|
|
| ###
| ###
| ### |
2019-Oct-31 Thu
| ###
| ###
| ###
| 23.21
|
|
| 74.4
| 74.4
| 1.7 |
2019-Oct-30 Wed
| 22.925
| 23
| 22.7
| 22.85
| 10,959
| ###
| 38.3
| 38.3
| 1.6 |
2019-Oct-29 Tue
| ###
| 23.24
| 22.79
| 22.84
|
|
| 26.9
| 26.9
| ### |
2019-Oct-28 Mon
| 23
| ###
| 22.78
| 23
|
|
| 71.0
| 71.0
| 1.6 |
2019-Oct-25 Fri
| 22.85
| 23
| 22.7
| 23
|
|
| 76.9
| 76.9
| 1.6 |
2019-Oct-24 Thu
| ###
| 23
| 22.52
| 22.7
| 10,473
| ###
| 26.5
| 26.5
| ### |
2019-Oct-23 Wed
| 22.755
| 23
| 22.52
| 23
|
|
| 82.8
| 82.8
| 1.6 |
2019-Oct-22 Tue
| 23
| 23
| 22.72
| 23
|
|
| 69.2
| 69.2
| 1.6 |
2019-Oct-21 Mon
| ###
| 23
| 22.51
| 23
| 4,157
| ###
| ###
| ###
| 1.6 |
2019-Oct-18 Fri
| 22.51
| 22.51
| 22.5
| 22.51
| 642
| 14,448
| ###
| ###
| 1.6 |
2019-Oct-17 Thu
| ###
| 22.7
| 22.51
| 22.51
|
|
| ###
| ###
| 1.6 |
2019-Oct-16 Wed
| ###
| 22.84
| ###
| 22.52
|
|
| ###
| ###
| 1.6 |
2019-Oct-15 Tue
| 22.51
| 22.85
| ###
| ###
| 1,674
| 19,125
| 74.1
| 74.1
| 0.0 |
2019-Oct-14 Mon
| 22.41
| ###
| 22.41
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2019-Oct-11 Fri
| 22.23
| 22.23
| 22.23
| 22.23
| 0
|
|
|
| 1.6 |
2019-Oct-10 Thu
| 22.23
| 22.23
| 22.23
| 22.23
| 0
|
|
|
| 1.6 |
2019-Oct-09 Wed
| 22.29
| ###
| 22.2
| 22.23
|
|
| 32.9
| 32.9
| 1.6 |
2019-Oct-08 Tue
| 22.56
| 22.56
| 22.25
| 22.25
|
|
| 22.8
| 22.8
| ### |
2019-Oct-07 Mon
| 22.5
| 22.7
| 22.5
| ###
| 751
| 16,972
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| 22.5
| ###
| 1,222
| 13,747
| 65.0
| 65.0
| 0.0 |
2019-Oct-03 Thu
| 23
| 23
| 22.51
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| 23
| 23
| 22.7
| 23
| 1,328
| 30,344
| ###
| ###
| 1.6 |
2019-Oct-01 Tue
| ###
| ###
| ###
| 23
| 1,381
| 0
| ###
| ###
| 1.6 |
2019-Sep-30 Mon
| 23
| ###
| 23
| ###
| 1,489
| 17,123
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| 23
| 23
| 1,572
| 18,078
| ###
| ###
| 1.6 |
2019-Sep-25 Wed
| 23.4
| 23.4
| ###
| ###
| 1,077
| ###
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| 23.27
|
|
| ###
| ###
| 1.7 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2019-Sep-20 Fri
| 22.57
| 22.57
| 22.56
| 22.56
|
|
| ###
| ###
| ### |
2019-Sep-19 Thu
| 22.75
| 22.75
| 22.75
| 22.75
|
|
| 67.8
| 67.8
| 1.6 |
2019-Sep-18 Wed
| 22.5
| 22.75
| ###
| 22.75
| 60,544
| 688,688
| ###
| ###
| 1.6 |
2019-Sep-17 Tue
| 22.5
| 22.5
| 22.5
| 22.5
| 0
|
|
|
| 1.6 |
2019-Sep-16 Mon
| 22.5
| 22.5
| 22.5
| 22.5
| 44
| ###
| ###
| ###
| 1.6 |
2019-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| ###
| 23
| ###
| 23
| 2,647
| 30,440
| ###
| ###
| 1.6 |
2019-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2019-Sep-10 Tue
| 22.5
| 22.5
| ###
| ###
| 449
| 5,051
| 30.1
| 30.1
| 0.0 |
2019-Sep-09 Mon
| 22.78
| 22.78
| 22.78
| 22.78
| 7
| 159
| 66.6
| 66.6
| 1.6 |
2019-Sep-06 Fri
| 23
| 23.24
| 23
| 23.24
| 1,042
| ###
| 77.4
| 77.4
| ### |
2019-Sep-05 Thu
| 22.83
| 23.24
| 22.78
| ###
| 1,482
| ###
| 68.9
| 68.9
| 0.0 |
2019-Sep-04 Wed
| 22.82
| 22.82
| 22.82
| 22.82
| 40
| ###
| 63.7
| 63.7
| ### |
2019-Sep-03 Tue
| 22.79
| 23
| 22.79
| 23
|
|
| ###
| ###
| 1.6 |
2019-Sep-02 Mon
| 22.5
| 22.5
| 22.5
| 22.5
|
|
| ###
| ###
| 1.6 |
2019-Aug-30 Fri
| 21.51
| 22.8
| 21.51
| 22.75
| 3,287
| 72,823
| ###
| ###
| 1.6 |
2019-Aug-29 Thu
| ###
| ###
| ###
| ###
| 4,142
| 0
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
| 24,280
| 0
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| 20.86
| 21.29
|
|
| 78.1
| 78.1
| ### |
2019-Aug-26 Mon
| 21
| ###
| 20.82
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-21 Wed
| 21.27
| 21.46
| 21
| ###
| 2,426
| ###
| 73.3
| 73.3
| 0.0 |
2019-Aug-20 Tue
| 21
| 21.27
| ###
| 21.27
| 2,452
| 26,077
| 78.1
| 78.1
| ### |
2019-Aug-19 Mon
| ###
| ###
| ###
| 21
|
|
| 30.8
| 30.8
| 1.5 |
2019-Aug-16 Fri
| ###
| 22
| ###
| 22
| 684
| 7,524
| 93.8
| 93.8
| ### |
2019-Aug-15 Thu
| 22
| ###
| 21.45
| 21.77
|
|
| ###
| ###
| 1.6 |
2019-Aug-14 Wed
| 22
| ###
| 22
| 22
|
|
| 70.8
| 70.8
| ### |
2019-Aug-13 Tue
| 21.56
| ###
| 21.56
| ###
| 1,126
| ###
| 89.0
| 89.0
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| 22.79
| 22.8
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2019-Aug-07 Wed
| ###
| 22.8
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2019-Aug-06 Tue
| ###
| 22.8
| ###
| 22.8
|
|
| ###
| ###
| 1.6 |
2019-Aug-05 Mon
| ###
| 23.43
| 22.73
| 23
| 3,751
| 86,573
| ###
| ###
| 1.6 |
2019-Aug-02 Fri
| ###
| 23.2
| ###
| 23.2
|
|
| ###
| ###
| 1.7 |
2019-Aug-01 Thu
| ###
| ###
| 21.7
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| 22
| ###
| 22
| ###
| 272
| ###
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| 22.89
| 22
| ###
| 4,975
| ###
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| 22
| ###
| 21.5
| 22.2
| 19,384
| 208,378
| ###
| ###
| 1.6 |
2019-Jul-26 Fri
| ###
| ###
| 22.81
| 22.81
| 2,152
| 24,543
| 23.7
| 23.7
| ### |
2019-Jul-25 Thu
| 23
| ###
| 23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| 23
| 23
| 23
| 23
| 0
|
|
|
| 1.6 |
2019-Jul-23 Tue
| ###
| 23
| ###
| 23
| 978
| 11,247
| ###
| ###
| 1.6 |
2019-Jul-22 Mon
| 23
| 23.4
| 23
| 23.4
|
|
| 81.4
| 81.4
| ### |
2019-Jul-19 Fri
| ###
| 23.43
| 22.87
| ###
| 4,443
| 102,855
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| ###
| 23.48
| ###
| 22.8
| 6,575
| ###
| ###
| ###
| 1.6 |
2019-Jul-17 Wed
| ###
| ###
| 22.56
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2019-Jul-16 Tue
| 21.79
| 22.47
| 21.79
| 22.47
| 4,579
| ###
| ###
| ###
| ### |
2019-Jul-15 Mon
| ###
| 21.78
| ###
| 21.75
|
|
| 76.1
| 76.1
| ### |
2019-Jul-12 Fri
| 21.52
| ###
| 21.45
| ###
| 4,725
| 50,675
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| 21.7
| 21.2
| ###
| 2,781
| 59,652
| ###
| ###
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| 21.7
| 21.7
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2019-Jul-05 Fri
| 21.5
| ###
| ###
| 21.49
|
|
| 29.5
| 29.5
| ### |
2019-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
| 1,042
| 0
| 34.0
| 34.0
| 0.0 |
2019-Jul-01 Mon
| ###
| 20
| 19.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| 19.51
| ###
| 6,744
| 65,787
| 79.8
| 79.8
| 0.0 |
2019-Jun-27 Thu
| 19.76
| ###
| 19.5
| ###
| 3,082
| 30,049
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| ###
| 20
| 19.86
| 19.86
|
|
| ###
| ###
| 1.4 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jun-24 Mon
| 20
| 20
| ###
| ###
| 4,980
| ###
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| 19.71
| ###
| 19.71
| 19.885
| 39,078
| ###
| 77.2
| 77.2
| ### |
2019-Jun-20 Thu
| ###
| 20
| 19.72
| 19.74
| 9,726
| 193,158
| ###
| ###
| 1.4 |
2019-Jun-19 Wed
| 19.87
| ###
| 19.7
| ###
| 4,444
| 43,773
| 66.2
| 66.2
| 0.0 |
2019-Jun-18 Tue
| ###
| ###
| 19.89
| ###
| 144
| ###
| 69.9
| 69.9
| 0.0 |
2019-Jun-17 Mon
| 19.85
| ###
| 19.85
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2019-Jun-14 Fri
| 19.84
| ###
| 19.84
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2019-Jun-13 Thu
| 19.71
| 19.84
| 19.71
| 19.84
| 4,222
| ###
| ###
| ###
| 1.4 |
2019-Jun-12 Wed
| 19.85
| 19.85
| ###
| 19.85
| 10,670
| ###
| ###
| ###
| 1.4 |
2019-Jun-11 Tue
| 19.85
| 19.85
| ###
| ###
| 886
| ###
| 25.5
| 25.5
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
| 3,687
| 0
| 82.5
| 82.5
| 0.0 |
2019-Jun-06 Thu
| ###
| 19.79
| ###
| 19.79
| 272
| ###
| 80.9
| 80.9
| ### |
2019-Jun-05 Wed
| 19.8
| 19.8
| 19.79
| 19.8
| 2,085
| 41,272
| ###
| ###
| 1.4 |
2019-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| 19.7
| ###
| ###
| 19.85
|
|
| ###
| ###
| 1.4 |
2019-May-31 Fri
| 19.75
| 20
| 19.7
| 19.78
|
|
| 68.8
| 68.8
| 1.4 |
2019-May-30 Thu
| 19.75
| 19.75
| 19.7
| 19.7
|
|
| 35.1
| 35.1
| 1.4 |
2019-May-29 Wed
| 20
| 20
| 19.49
| 19.75
| 8,823
| ###
| 22.8
| 22.8
| ### |
2019-May-28 Tue
| ###
| 20
| ###
| 20
| 1,978
| 19,780
| 71.9
| 71.9
| 1.4 |
2019-May-27 Mon
| ###
| ###
| 20
| 20
|
|
| 35.3
| 35.3
| 1.4 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 458
| 0
| 70.4
| 70.4
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
| 329
| 0
| 29.6
| 29.6
| 0.0 |
2019-May-21 Tue
| 19.88
| ###
| 19.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| 20
| ###
| 19.88
| ###
| 1,871
| ###
| 78.3
| 78.3
| 0.0 |
2019-May-17 Fri
| 20.24
| 20.24
| 19.88
| ###
| 2,556
| 51,273
| ###
| ###
| 0.0 |
2019-May-16 Thu
| 20
| ###
| 20
| ###
| 2,359
| ###
| ###
| ###
| 0.0 |
2019-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-14 Tue
| 19.83
| 20
| 19.8
| 19.87
|
|
| 72.0
| 72.0
| ### |
2019-May-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| ###
| 342
| 0
| ###
| ###
| 0.0 |
2019-May-09 Thu
| 20
| ###
| 20
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-08 Wed
| ###
| 20.48
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2019-May-07 Tue
| ###
| 20.49
| ###
| 20.49
| 1,351
| 13,840
| 89.0
| 89.0
| ### |
2019-May-06 Mon
| ###
| 20.2
| 19.76
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2019-May-03 Fri
| 20
| 20
| 20
| 20
|
|
| 67.9
| 67.9
| 1.4 |
2019-May-02 Thu
| 19.85
| 19.85
| 19.85
| 19.85
|
|
| 72.6
| 72.6
| 1.4 |
2019-May-01 Wed
| 19.76
| 20.2
| 19.76
| 20.2
| 3,022
| 60,379
| 86.8
| 86.8
| 1.4 |
2019-Apr-30 Tue
| 20.2
| 20.25
| ###
| 20.25
|
|
| 73.4
| 73.4
| ### |
2019-Apr-29 Mon
| ###
| 20.46
| ###
| ###
| 11,253
| ###
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2019-Apr-24 Wed
| 19.54
| ###
| 19.5
| 20
|
|
| 89.8
| 89.8
| 1.4 |
2019-Apr-23 Tue
| 19.52
| 19.89
| 19.52
| 19.79
| 1,150
| ###
| 81.7
| 81.7
| ### |
2019-Apr-18 Thu
| 19.76
| 19.76
| 19.51
| 19.52
|
|
| ###
| ###
| 1.4 |
2019-Apr-17 Wed
| 19.76
| 19.76
| 19.725
| 19.76
| 11,325
| 223,583
| ###
| ###
| ### |
2019-Apr-16 Tue
| 19.85
| 19.85
| 19.76
| 19.76
| 1,954
| ###
| 26.1
| 26.1
| ### |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
| 52,080
| 0
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| 20
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| 19.85
| 19.85
| 19.85
| 19.85
| 0
|
|
|
| 1.4 |
2019-Apr-09 Tue
| 19.8
| ###
| 19.51
| 19.85
|
|
| 75.6
| 75.6
| 1.4 |
2019-Apr-08 Mon
| ###
| 20
| ###
| 20
| 3,624
| 36,240
| 72.4
| 72.4
| 1.4 |
2019-Apr-05 Fri
| ###
| ###
| 20
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2019-Apr-04 Thu
| 20.5
| 20.5
| ###
| ###
| 27,623
| ###
| 27.5
| 27.5
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2019-Apr-02 Tue
| ###
| 20.42
| ###
| 20.42
| 10,449
| 106,684
| ###
| ###
| 1.5 |
2019-Apr-01 Mon
| 20.8
| 20.8
| 20.8
| 20.8
| 183
| ###
| 68.3
| 68.3
| 1.5 |
2019-Mar-29 Fri
| 20.5
| ###
| 20.5
| ###
| 1,477
| ###
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| 20.5
| ###
| ###
| ###
| 672
| 0
| 65.2
| 65.2
| 0.0 |
2019-Mar-27 Wed
| ###
| 20.5
| ###
| 20.5
| 1,656
| 16,974
| 88.4
| 88.4
| 1.5 |
2019-Mar-26 Tue
| 20.51
| 20.51
| 19.7
| 19.7
| 5,582
| 112,226
| ###
| ###
| 1.4 |
2019-Mar-25 Mon
| ###
| ###
| ###
| 20.5
|
|
| 38.8
| 38.8
| 1.5 |
2019-Mar-22 Fri
| ###
| ###
| ###
| ###
| 874
| 0
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| 20.49
| 20.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| 20.55
| 20.55
|
|
| 29.4
| 29.4
| 1.5 |
2019-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| 20.51
| 20.51
|
|
| ###
| ###
| ### |
2019-Mar-14 Thu
| ###
| ###
| ###
| 20.71
| 3,727
| 0
| ###
| ###
| ### |
2019-Mar-13 Wed
| 19.45
| 20.525
| 19.45
| 20.28
| 8,275
| ###
| 93.2
| 93.2
| 1.4 |
2019-Mar-12 Tue
| 19.25
| 19.28
| 19.21
| 19.28
| 2,173
| ###
| ###
| ###
| 1.4 |
2019-Mar-11 Mon
| ###
| 19.25
| 18.8
| 19.2
| 5,772
| ###
| 74.4
| 74.4
| ### |
2019-Mar-08 Fri
| ###
| 19.2
| 18.8
| ###
| 7,673
| 145,787
| 79.1
| 79.1
| 0.0 |
2019-Mar-07 Thu
| 19.25
| 19.25
| ###
| 19.24
| 5,173
| ###
| ###
| ###
| 1.4 |
2019-Mar-06 Wed
| ###
| ###
| ###
| 19.24
|
|
| ###
| ###
| 1.4 |
2019-Mar-05 Tue
| ###
| ###
| ###
| ###
| 28,557
| 0
| 72.5
| 72.5
| 0.0 |
2019-Mar-04 Mon
| ###
| ###
| 18.52
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2019-Mar-01 Fri
| 19.58
| 19.75
| 19.45
| 19.45
|
|
| ###
| ###
| ### |
2019-Feb-28 Thu
| 19.52
| ###
| 19.52
| ###
| 2,381
| ###
| 73.8
| 73.8
| 0.0 |
2019-Feb-27 Wed
| 19.8
| 19.83
| 19.5
| 19.83
| 1,076
| 21,159
| 67.2
| 67.2
| ### |
2019-Feb-26 Tue
| 19.76
| 20
| 19.75
| 20
| 4,175
| 82,978
| ###
| ###
| 1.4 |
2019-Feb-25 Mon
| ###
| 20
| ###
| 20
| 879
| ###
| 68.3
| 68.3
| 1.4 |
2019-Feb-22 Fri
| 20
| 20
| 19.46
| 19.46
| 5,329
| 105,141
| ###
| ###
| ### |
2019-Feb-21 Thu
| 19.76
| ###
| 19.76
| ###
| 1,359
| 13,426
| 76.2
| 76.2
| 0.0 |
2019-Feb-20 Wed
| 20
| 20
| 20
| 20
|
|
| ###
| ###
| 1.4 |
2019-Feb-19 Tue
| 20
| ###
| 19.75
| 20
| 16,485
| 162,789
| 71.3
| 71.3
| 1.4 |
2019-Feb-18 Mon
| 19.55
| 20
| 19.55
| 20
| 2,629
| 51,988
| ###
| ###
| 1.4 |
2019-Feb-15 Fri
| ###
| ###
| 19.46
| ###
| 1,953
| ###
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| 19.85
| 19.85
| 19.45
| 19.45
|
|
| 13.6
| 13.6
| ### |
2019-Feb-13 Wed
| 20
| 20
| 19.85
| 19.85
| 1,780
| ###
| ###
| ###
| 1.4 |
2019-Feb-11 Mon
| 20
| 20
| 19.85
| 19.85
|
|
| ###
| ###
| 1.4 |
2019-Feb-08 Fri
| 20
| 20
| 19.8
| 19.8
|
|
| ###
| ###
| 1.4 |
2019-Feb-07 Thu
| 20
| 20
| 19.8
| 20
|
|
| ###
| ###
| 1.4 |
2019-Feb-06 Wed
| 20
| 20
| 19.8
| 20
| 3,077
| ###
| ###
| ###
| 1.4 |
2019-Feb-05 Tue
| 19.28
| ###
| 19.28
| ###
| 1,359
| ###
| 84.5
| 84.5
| 0.0 |
2019-Feb-04 Mon
| 19.57
| 19.57
| 18.76
| 19.28
| 1,723
| 33,021
| ###
| ###
| 1.4 |
2019-Feb-01 Fri
| ###
| ###
| 19.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| ###
| 20.2
| 19.55
| 20
| 25,947
| ###
| 72.2
| 72.2
| 1.4 |
2019-Jan-30 Wed
| 19.7
| ###
| 19.5
| 20
|
|
| 84.8
| 84.8
| 1.4 |
2019-Jan-29 Tue
| 20.8
| 20.8
| ###
| 19.74
| 2,146
| ###
| ###
| ###
| 1.4 |
2019-Jan-25 Fri
| 21.29
| 21.29
| 20.52
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| 20.87
| 20.87
| 20.87
| 20.87
| 370
| 7,721
| ###
| ###
| ### |
2019-Jan-09 Wed
| 20.86
| ###
| 20.86
| 20.86
| 11,445
| 119,371
| 64.6
| 64.6
| 1.5 |
2019-Jan-04 Fri
| 21
| 21
| 20.55
| 20.86
|
|
| 28.1
| 28.1
| 1.5 |
2019-Jan-03 Thu
| 21.5
| 21.5
| ###
| ###
| 472
| 5,074
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| 21.88
| 21.88
| ###
| 21.87
| 354
| 3,872
| 39.0
| 39.0
| 1.6 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| 20
| 20.45
| 20
| 20.44
|
|
| 80.0
| 80.0
| 1.5 |
2018-Dec-20 Thu
| 19.45
| 19.55
| 19.45
| 19.45
|
|
| 80.0
| 80.0
| ### |
2018-Dec-19 Wed
| ###
| 20
| ###
| ###
| 5,641
| ###
| 25.6
| 25.6
| 0.0 |
2018-Dec-14 Fri
| ###
| ###
| 19.85
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2018-Dec-13 Thu
| 19.55
| 20
| 19.55
| 20
| 1,220
| 24,125
| ###
| ###
| 1.4 |
2018-Dec-12 Wed
| ###
| ###
| 19.52
| 19.89
| 2,928
| 28,577
| 78.3
| 78.3
| ### |
2018-Dec-11 Tue
| 19.85
| 20
| 19.53
| 20
|
|
| 79.0
| 79.0
| 1.4 |
|