End of day Prices (full format), 300 Days for (MAQ) MACQUARIE TECHNOLOGY GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.03 |
2018-Apr-11 Wed
| ###
| 18.4
| ###
| 18.4
| 821
| 7,553
| ###
| ###
| 1.3 |
2018-Apr-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| 18.45
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| 18.4
| 18.51
| 18.4
| 18.51
| 171
| 3,155
| 78.1
| 78.1
| 1.3 |
2018-Apr-03 Tue
| 18.51
| ###
| ###
| 18.2
| 2,677
| 0
| 24.3
| 24.3
| ### |
2018-Mar-29 Thu
| ###
| 18.75
| ###
| 18.75
| 654
| ###
| 78.6
| 78.6
| ### |
2018-Mar-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
| 3,627
| 0
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| 18.76
| 18.76
| ###
| ###
| 483
| ###
| 29.6
| 29.6
| 0.0 |
2018-Mar-21 Wed
| 18.85
| 18.85
| ###
| 18.78
|
|
| ###
| ###
| ### |
2018-Mar-20 Tue
| 18.8
| 18.85
| 18.79
| 18.85
| 4,151
| 78,121
| 73.4
| 73.4
| ### |
2018-Mar-19 Mon
| ###
| 18.8
| ###
| 18.8
|
|
| ###
| ###
| 1.3 |
2018-Mar-16 Fri
| ###
| 18.4
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| 17.7
| ###
| 17.5
| ###
| 2,522
| ###
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| 16.57
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2018-Mar-12 Mon
| 16.87
| ###
| 16.53
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2018-Mar-09 Fri
| 16.56
| ###
| 16.56
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2018-Mar-08 Thu
| 16.53
| 16.53
| 16.53
| 16.53
| 0
|
|
|
| ### |
2018-Mar-07 Wed
| 16.53
| 16.53
| 16.53
| 16.53
| 250
| ###
| ###
| ###
| ### |
2018-Mar-06 Tue
| 16.5
| 16.5
| 16.5
| 16.5
|
|
| 68.9
| 68.9
| 1.2 |
2018-Mar-05 Mon
| ###
| ###
| 16.5
| 16.7
| 1,974
| 16,285
| ###
| ###
| 1.2 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
| 356
| 0
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| ###
| 16.975
| 16.5
| 16.975
| 8,727
| ###
| 88.7
| 88.7
| 1.2 |
2018-Feb-28 Wed
| ###
| ###
| ###
| 16.5
|
|
| 93.5
| 93.5
| 1.2 |
2018-Feb-27 Tue
| ###
| ###
| ###
| ###
| 6,120
| 0
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
| 2,049
| 0
| 73.8
| 73.8
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| 15.2
| 15.2
| ###
| 15.2
|
|
| 68.7
| 68.7
| 1.1 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| 15.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
| 346
| 0
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| 15.44
| 15.44
| ###
| ###
| 379
| 2,925
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| 15.45
| 15.45
| ###
| ###
| 926
| 7,153
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| ###
| 15.445
| 15.26
| 15.26
| 1,375
| ###
| 41.9
| 41.9
| ### |
2018-Feb-13 Tue
| 15.25
| ###
| 15.25
| 15.26
|
|
| ###
| ###
| ### |
2018-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| 15.29
| 15.29
| ###
| 15.27
| 1,183
| 9,044
| 27.2
| 27.2
| ### |
2018-Feb-08 Thu
| 15.4
| ###
| ###
| ###
| 2,071
| 0
| 29.4
| 29.4
| 0.0 |
2018-Feb-07 Wed
| 15.44
| 15.45
| ###
| 15.41
| 2,728
| 21,073
| 27.8
| 27.8
| ### |
2018-Feb-06 Tue
| ###
| ###
| ###
| ###
| 4,428
| 0
| 53.4
| 53.4
| 0.0 |
2018-Feb-05 Mon
| 15.4
| 15.4
| 15.4
| 15.4
|
|
| 80.9
| 80.9
| ### |
2018-Feb-02 Fri
| 15.4
| 15.4
| 15.4
| 15.4
| 0
|
|
|
| ### |
2018-Feb-01 Thu
| ###
| 15.8
| 15.4
| 15.4
| 845
| 13,182
| 19.8
| 19.8
| ### |
2018-Jan-31 Wed
| 15.8
| 15.8
| ###
| ###
| 483
| ###
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| 15.8
| ###
| 15.7
| 15.7
| 2,528
| 19,844
| ###
| ###
| ### |
2018-Jan-29 Mon
| 15.51
| 16.5
| 15.51
| 15.7
| 2,578
| ###
| ###
| ###
| ### |
2018-Jan-25 Thu
| 15.4
| 15.5
| 15.4
| 15.5
|
|
| 75.5
| 75.5
| 1.1 |
2018-Jan-24 Wed
| 15.48
| 15.49
| 15.4
| 15.4
|
|
| ###
| ###
| ### |
2018-Jan-23 Tue
| ###
| 15.49
| 15.25
| 15.49
| 1,285
| 19,750
| 79.5
| 79.5
| ### |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
| 9,327
| 0
| 75.5
| 75.5
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| 15.29
| ###
| 549
| ###
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| 14.7
| ###
| 14.7
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2018-Jan-17 Wed
| 14.86
| 14.86
| 14.86
| 14.86
| 0
|
|
|
| ### |
2018-Jan-16 Tue
| 14.86
| 14.86
| 14.86
| 14.86
|
|
| 71.4
| 71.4
| ### |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
| 880
| 0
| 24.0
| 24.0
| 0.0 |
2018-Jan-11 Thu
| 15.2
| ###
| 15.2
| ###
| 1,380
| 10,488
| 79.2
| 79.2
| 0.0 |
2018-Jan-02 Tue
| ###
| 15.29
| ###
| 15.29
| 259
| 1,980
| 80.6
| 80.6
| 1.1 |
2017-Dec-29 Fri
| ###
| 15.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| 15.29
| 15.29
| 15.29
| 15.29
|
|
| ###
| ###
| 1.1 |
2017-Dec-27 Wed
| ###
| ###
| ###
| 15.29
|
|
| 33.8
| 33.8
| 1.1 |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| 15.24
| ###
| 15.24
| 15.24
| 3,471
| 26,449
| 63.1
| 63.1
| 1.1 |
2017-Dec-20 Wed
| 15.21
| 15.24
| ###
| 15.24
|
|
| ###
| ###
| 1.1 |
2017-Dec-19 Tue
| ###
| 15.22
| ###
| 15.22
| 2,641
| ###
| 82.3
| 82.3
| 1.1 |
2017-Dec-18 Mon
| ###
| ###
| ###
| ###
| 2,421
| 0
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 14.75
| 15.2
| 14.75
| ###
| 276
| ###
| 82.2
| 82.2
| 0.0 |
2017-Dec-08 Fri
| ###
| 14.4
| ###
| 14.4
| 1,778
| ###
| ###
| ###
| 1.0 |
2017-Dec-07 Thu
| 14.4
| 14.4
| 14.4
| 14.4
|
|
| 65.1
| 65.1
| 1.0 |
2017-Dec-06 Wed
| 14.49
| 14.49
| 14.4
| 14.4
| 2,088
| ###
| 35.1
| 35.1
| 1.0 |
2017-Dec-05 Tue
| ###
| 14.5
| ###
| 14.5
|
|
| 80.8
| 80.8
| 1.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| 14.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-29 Wed
| 14.51
| 14.51
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2017-Nov-28 Tue
| 14.5
| 14.5
| 14.5
| 14.5
| 0
|
|
|
| 1.0 |
2017-Nov-27 Mon
| ###
| 14.5
| ###
| 14.5
|
|
| ###
| ###
| 1.0 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2017-Nov-23 Thu
| 14.43
| 14.43
| 14.43
| 14.43
| 144
| 2,077
| ###
| ###
| ### |
2017-Nov-22 Wed
| 14.25
| 14.5
| 14.25
| 14.43
| 2,475
| 35,578
| 77.3
| 77.3
| ### |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
| 385
| 0
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| ###
| ###
| 1,855
| 0
| 78.9
| 78.9
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| 13.51
| ###
| 2,623
| ###
| 90.0
| 90.0
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| 13.8
| 13.8
| 1,275
| ###
| ###
| ###
| 1.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
| 85,755
| 0
| 29.9
| 29.9
| 0.0 |
2017-Nov-08 Wed
| ###
| 14.49
| ###
| ###
| 12,458
| 90,258
| 31.1
| 31.1
| 0.0 |
2017-Nov-07 Tue
| 14.48
| 14.48
| 14.47
| 14.48
| 145
| ###
| 61.5
| 61.5
| 1.0 |
2017-Nov-06 Mon
| 14.48
| 14.48
| 14.27
| 14.48
| 473
| ###
| ###
| ###
| 1.0 |
2017-Nov-03 Fri
| 14.47
| 14.48
| ###
| 14.46
| 473
| 3,424
| ###
| ###
| 1.0 |
2017-Nov-02 Thu
| ###
| 14.47
| ###
| 14.47
| 378
| ###
| ###
| ###
| ### |
2017-Nov-01 Wed
| 14.44
| 14.47
| ###
| ###
| 5,070
| 36,681
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| 14.45
| 14.45
| 14.45
| 14.45
| 0
|
|
|
| 1.0 |
2017-Oct-30 Mon
| ###
| 14.45
| ###
| 14.45
| 1,684
| ###
| 79.2
| 79.2
| 1.0 |
2017-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2017-Oct-26 Thu
| 14.48
| 14.48
| 14.48
| 14.48
| 0
|
|
|
| 1.0 |
2017-Oct-25 Wed
| 14.44
| 14.48
| 14.44
| 14.48
| 886
| ###
| 69.7
| 69.7
| 1.0 |
2017-Oct-24 Tue
| ###
| 14.4
| ###
| ###
| 1,059
| 7,624
| 68.6
| 68.6
| 0.0 |
2017-Oct-23 Mon
| 14.48
| 14.48
| 14.48
| 14.48
| 80
| 1,158
| ###
| ###
| 1.0 |
2017-Oct-20 Fri
| 14.48
| 14.48
| 14.48
| 14.48
| 0
|
|
|
| 1.0 |
2017-Oct-19 Thu
| 14.4
| 14.48
| ###
| 14.48
|
|
| 76.3
| 76.3
| 1.0 |
2017-Oct-18 Wed
| 14.48
| 14.48
| 14.47
| 14.48
| 227
| 3,285
| 69.7
| 69.7
| 1.0 |
2017-Oct-17 Tue
| ###
| 14.45
| ###
| 14.45
|
|
| 89.8
| 89.8
| 1.0 |
2017-Oct-16 Mon
| 13.59
| ###
| 13.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| 14.24
| 14.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| 14.24
| 14.24
| 14.24
| 14.24
| 0
|
|
|
| 1.0 |
2017-Oct-11 Wed
| 14.24
| 14.24
| 14.24
| 14.24
| 0
|
|
|
| 1.0 |
2017-Oct-10 Tue
| ###
| 14.24
| ###
| 14.24
| 228
| 1,623
| ###
| ###
| 1.0 |
2017-Oct-09 Mon
| ###
| 14.43
| ###
| 14.25
| 1,671
| 12,056
| 75.6
| 75.6
| 1.0 |
2017-Oct-06 Fri
| ###
| 14.44
| ###
| 14.44
|
|
| 88.6
| 88.6
| ### |
2017-Oct-05 Thu
| 14.49
| 14.49
| ###
| 14.45
| 1,259
| 9,121
| 28.4
| 28.4
| 1.0 |
2017-Oct-04 Wed
| 14.5
| 14.5
| 14.5
| 14.5
| 0
|
|
|
| 1.0 |
2017-Oct-03 Tue
| 14.49
| 14.54
| 14.49
| 14.5
| 5,453
| 79,150
| 72.8
| 72.8
| 1.0 |
2017-Oct-02 Mon
| 14.5
| 14.5
| 14.5
| 14.5
| 0
|
|
|
| 1.0 |
2017-Sep-29 Fri
| 14.5
| 14.5
| 14.5
| 14.5
| 442
| ###
| ###
| ###
| 1.0 |
2017-Sep-28 Thu
| 14.45
| 14.54
| 14.45
| 14.54
| 3,872
| 56,124
| ###
| ###
| 1.0 |
2017-Sep-27 Wed
| 14.48
| 14.48
| 14.44
| 14.44
| 581
| ###
| 32.0
| 32.0
| ### |
2017-Sep-26 Tue
| 14.5
| 14.5
| 14.5
| 14.5
| 0
|
|
|
| 1.0 |
2017-Sep-25 Mon
| 14.43
| 14.5
| 14.43
| 14.5
|
|
| 77.8
| 77.8
| 1.0 |
2017-Sep-22 Fri
| 14.46
| 14.46
| 14.46
| 14.46
|
|
| 69.9
| 69.9
| 1.0 |
2017-Sep-21 Thu
| 14.45
| 14.46
| 14.45
| 14.46
|
|
| 76.5
| 76.5
| 1.0 |
2017-Sep-20 Wed
| 14.26
| 14.47
| 14.26
| 14.44
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| 14.51
| 14.51
| 14.51
| 14.51
| 0
|
|
|
| ### |
2017-Sep-18 Mon
| 14.54
| 14.54
| 14.51
| 14.51
| 1,950
| 28,323
| ###
| ###
| ### |
2017-Sep-15 Fri
| 14.4
| 14.54
| 14.27
| 14.54
| 5,085
| 73,249
| 80.1
| 80.1
| 1.0 |
2017-Sep-14 Thu
| 14.2
| ###
| 14.2
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2017-Sep-13 Wed
| 14.2
| 14.2
| 14.2
| 14.2
| 929
| ###
| ###
| ###
| 1.0 |
2017-Sep-12 Tue
| 13.7
| 14.2
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2017-Sep-11 Mon
| 14.25
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2017-Sep-08 Fri
| ###
| 14.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| 14.4
| 14.45
| 14.4
| 14.4
|
|
| 71.1
| 71.1
| 1.0 |
2017-Sep-06 Wed
| ###
| ###
| ###
| 14.55
| 7,745
| 0
| ###
| ###
| ### |
2017-Sep-05 Tue
| 14.53
| 14.53
| 14.53
| 14.53
| 0
|
|
|
| 1.0 |
2017-Sep-04 Mon
| 14.81
| 14.82
| 14.5
| 14.53
| 3,240
| ###
| 20.9
| 20.9
| 1.0 |
2017-Sep-01 Fri
| 14.85
| 14.85
| 14.85
| 14.85
| 480
| 7,128
| ###
| ###
| ### |
2017-Aug-31 Thu
| ###
| 14.85
| ###
| 14.85
|
|
| 78.6
| 78.6
| ### |
2017-Aug-30 Wed
| 14.85
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2017-Aug-29 Tue
| 14.85
| 14.85
| 14.85
| 14.85
| 0
|
|
|
| ### |
2017-Aug-28 Mon
| 14.85
| 14.85
| 14.85
| 14.85
| 0
|
|
|
| ### |
2017-Aug-25 Fri
| 14.85
| 14.85
| 14.85
| 14.85
| 0
|
|
|
| ### |
2017-Aug-24 Thu
| 14.85
| 14.85
| 14.85
| 14.85
| 0
|
|
|
| ### |
2017-Aug-23 Wed
| 14.85
| 14.85
| 14.85
| 14.85
| 0
|
|
|
| ### |
2017-Aug-22 Tue
| 14.22
| 14.85
| 14.22
| 14.85
|
|
| 91.5
| 91.5
| ### |
2017-Aug-21 Mon
| ###
| ###
| 14.2
| 14.78
|
|
| 26.0
| 26.0
| 1.1 |
2017-Aug-18 Fri
| ###
| ###
| ###
| ###
| 124
| 0
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| ###
| 14.8
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2017-Aug-16 Wed
| ###
| ###
| 14.41
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2017-Aug-11 Fri
| 14.2
| ###
| 14.2
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2017-Aug-10 Thu
| 14.4
| 14.45
| 14.4
| 14.45
|
|
| 78.9
| 78.9
| 1.0 |
2017-Aug-09 Wed
| 14.4
| 14.45
| 14.4
| 14.4
|
|
| 67.1
| 67.1
| 1.0 |
2017-Aug-08 Tue
| ###
| 14.4
| ###
| 14.4
|
|
| 77.8
| 77.8
| 1.0 |
2017-Aug-07 Mon
| ###
| 14.5
| ###
| 14.5
| 686
| 4,973
| ###
| ###
| 1.0 |
2017-Aug-04 Fri
| 14.5
| 14.5
| 14.5
| 14.5
| 0
|
|
|
| 1.0 |
2017-Aug-03 Thu
| 14.7
| 14.7
| 14.5
| 14.5
| 1,829
| ###
| ###
| ###
| 1.0 |
2017-Aug-02 Wed
| 14.86
| ###
| 14.86
| ###
| 357
| 2,652
| 80.9
| 80.9
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| 14.7
| 14.7
|
|
| ###
| ###
| ### |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| ###
| 228
| 0
| 77.1
| 77.1
| 0.0 |
2017-Jul-27 Thu
| 14.8
| ###
| 14.8
| ###
| 872
| 6,452
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| 14.7
| 14.7
| ###
| 14.7
|
|
| ###
| ###
| ### |
2017-Jul-25 Tue
| 14.73
| 14.73
| 14.73
| 14.73
| 57
| ###
| 67.7
| 67.7
| 1.1 |
2017-Jul-24 Mon
| 14.8
| 14.8
| 14.76
| 14.76
| 122
| ###
| 32.2
| 32.2
| 1.1 |
2017-Jul-21 Fri
| 14.8
| 14.8
| ###
| 14.8
| 2,653
| ###
| 66.2
| 66.2
| 1.1 |
2017-Jul-20 Thu
| 14.8
| 14.8
| 14.8
| 14.8
|
|
| ###
| ###
| 1.1 |
2017-Jul-19 Wed
| 14.8
| 14.8
| ###
| 14.8
| 15,049
| ###
| 73.1
| 73.1
| 1.1 |
2017-Jul-18 Tue
| 14.5
| ###
| 14.5
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2017-Jul-17 Mon
| 14.5
| 14.5
| 14.5
| 14.5
| 0
|
|
|
| 1.0 |
2017-Jul-14 Fri
| 14.5
| 14.5
| 14.25
| 14.5
|
|
| 68.6
| 68.6
| 1.0 |
2017-Jul-13 Thu
| ###
| 14.5
| ###
| 14.5
| 5,880
| ###
| ###
| ###
| 1.0 |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
| 2,379
| 0
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| 14.25
| ###
| 14.25
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2017-Jul-06 Thu
| 14.45
| 14.45
| 14.4
| 14.45
| 6,823
| 98,421
| 67.0
| 67.0
| 1.0 |
2017-Jul-05 Wed
| 14.45
| 14.45
| 14.44
| 14.45
|
|
| ###
| ###
| 1.0 |
2017-Jul-04 Tue
| 14.25
| 14.45
| 14.25
| 14.45
| 44
| ###
| ###
| ###
| 1.0 |
2017-Jul-03 Mon
| 14.25
| 14.45
| 14.25
| 14.25
|
|
| ###
| ###
| 1.0 |
2017-Jun-30 Fri
| 14.45
| 14.45
| 14.25
| 14.25
|
|
| 21.3
| 21.3
| 1.0 |
2017-Jun-29 Thu
| 14.45
| 14.45
| 14.45
| 14.45
| 0
|
|
|
| 1.0 |
2017-Jun-28 Wed
| 14.45
| 14.45
| 14.45
| 14.45
|
|
| ###
| ###
| 1.0 |
2017-Jun-27 Tue
| 14.45
| 14.45
| 14.45
| 14.45
|
|
| 70.8
| 70.8
| 1.0 |
2017-Jun-26 Mon
| 14.5
| 14.5
| 14.45
| 14.45
| 475
| 6,875
| ###
| ###
| 1.0 |
2017-Jun-23 Fri
| 14.25
| 14.5
| 14.25
| 14.5
| 2,053
| ###
| ###
| ###
| 1.0 |
2017-Jun-22 Thu
| 14.5
| 14.5
| 14.25
| 14.25
| 6,287
| 90,375
| ###
| ###
| 1.0 |
2017-Jun-21 Wed
| 14.5
| 14.75
| 14.5
| 14.55
|
|
| 77.4
| 77.4
| ### |
2017-Jun-20 Tue
| 14.5
| ###
| 14.5
| 14.5
|
|
| 71.8
| 71.8
| 1.0 |
2017-Jun-19 Mon
| ###
| 14.5
| ###
| 14.5
|
|
| ###
| ###
| 1.0 |
2017-Jun-16 Fri
| 13.8
| ###
| 13.8
| ###
| 3,975
| 27,427
| 81.1
| 81.1
| 0.0 |
2017-Jun-15 Thu
| ###
| 13.8
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2017-Jun-14 Wed
| 13.8
| 13.8
| 13.8
| 13.8
| 0
|
|
|
| 1.0 |
2017-Jun-13 Tue
| 13.74
| 13.8
| ###
| 13.8
| 16,586
| 114,443
| 70.4
| 70.4
| 1.0 |
2017-Jun-09 Fri
| ###
| 13.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| 13.8
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
| 23,176
| 0
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| ###
| ###
| 3,389
| 0
| 77.2
| 77.2
| 0.0 |
2017-Jun-02 Fri
| 13.52
| 13.7
| 13.52
| ###
| 39,689
| ###
| 79.6
| 79.6
| 0.0 |
2017-Jun-01 Thu
| 13.5
| 13.55
| 13.5
| 13.55
|
|
| 71.9
| 71.9
| 1.0 |
2017-May-31 Wed
| 13.5
| 13.55
| 13.5
| 13.55
| 40,678
| ###
| 75.9
| 75.9
| 1.0 |
2017-May-30 Tue
| 13.54
| 13.54
| 13.54
| 13.54
| 0
|
|
|
| 1.0 |
2017-May-29 Mon
| 13.54
| 13.54
| 13.54
| 13.54
| 0
|
|
|
| 1.0 |
2017-May-26 Fri
| 13.54
| 13.54
| 13.54
| 13.54
|
|
| 73.7
| 73.7
| 1.0 |
2017-May-25 Thu
| 13.54
| 13.54
| 13.54
| 13.54
| 176
| 2,383
| ###
| ###
| 1.0 |
2017-May-24 Wed
| ###
| 13.55
| ###
| 13.55
|
|
| 82.7
| 82.7
| 1.0 |
2017-May-23 Tue
| 13.55
| 13.55
| 13.55
| 13.55
| 0
|
|
|
| 1.0 |
2017-May-22 Mon
| 13.2
| 13.55
| ###
| 13.55
| 10,671
| ###
| 89.1
| 89.1
| 1.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| 13.2
| 13.2
| 13.2
| 13.2
| 0
|
|
|
| 0.9 |
2017-May-17 Wed
| 13.2
| 13.2
| 13.2
| 13.2
| 0
|
|
|
| 0.9 |
2017-May-16 Tue
| 13.2
| 13.2
| 13.2
| 13.2
|
|
| ###
| ###
| 0.9 |
2017-May-15 Mon
| ###
| 13.2
| ###
| 13.2
|
|
| 90.2
| 90.2
| 0.9 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| ###
| ###
| ###
| 5,156
| 0
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2017-May-09 Tue
| 12.89
| ###
| 12.89
| 12.89
| 1,126
| 7,257
| ###
| ###
| ### |
2017-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2017-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-03 Wed
| 12.8
| ###
| 12.8
| ###
| 420
| 2,688
| ###
| ###
| 0.0 |
2017-May-02 Tue
| 12.8
| 12.8
| 12.8
| 12.8
| 0
|
|
|
| 0.9 |
2017-May-01 Mon
| 12.8
| 12.8
| ###
| 12.8
|
|
| ###
| ###
| 0.9 |
2017-Apr-28 Fri
| ###
| 12.8
| ###
| 12.8
|
|
| 84.1
| 84.1
| 0.9 |
2017-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2017-Apr-21 Fri
| 12.8
| 12.8
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2017-Apr-20 Thu
| ###
| 12.8
| ###
| 12.8
| 5,041
| ###
| 84.2
| 84.2
| 0.9 |
2017-Apr-19 Wed
| 12.8
| 12.8
| 12.8
| 12.8
|
|
| 71.0
| 71.0
| 0.9 |
2017-Apr-18 Tue
| ###
| 12.8
| ###
| 12.8
| 177
| ###
| 91.2
| 91.2
| 0.9 |
2017-Apr-13 Thu
| ###
| 12.8
| ###
| ###
| 5,987
| ###
| 74.0
| 74.0
| 0.0 |
2017-Apr-12 Wed
| 12.75
| 12.8
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2017-Apr-11 Tue
| 12.78
| 12.78
| 12.7
| 12.75
|
|
| ###
| ###
| ### |
2017-Apr-10 Mon
| 12.7
| 12.8
| 12.7
| 12.8
|
|
| ###
| ###
| 0.9 |
2017-Apr-07 Fri
| 12.75
| 12.75
| 12.75
| 12.75
|
|
| 73.6
| 73.6
| ### |
2017-Apr-06 Thu
| 12.77
| 12.77
| 12.77
| 12.77
| 46
| 587
| ###
| ###
| 0.9 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
| 50
| 0
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| 12.88
| 12.88
| 5,928
| 38,176
| ###
| ###
| ### |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2017-Mar-29 Wed
| 13.28
| 13.28
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2017-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2017-Mar-27 Mon
| 12.8
| ###
| 12.8
| ###
| 5,326
| 34,086
| 86.2
| 86.2
| 0.0 |
2017-Mar-24 Fri
| 12.5
| ###
| 12.49
| ###
| 1,184
| ###
| 92.2
| 92.2
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| ###
| ###
| 1,041
| 0
| 66.8
| 66.8
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| ###
| ###
| 873
| 0
| 76.1
| 76.1
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2017-Mar-20 Mon
| 13.29
| 13.4
| 13.28
| 13.28
| 3,622
| ###
| ###
| ###
| 0.9 |
2017-Mar-17 Fri
| 13.25
| 13.25
| 13.25
| 13.25
| 847
| 11,222
| 67.9
| 67.9
| ### |
2017-Mar-16 Thu
| ###
| 12.45
| ###
| 12.45
| 1,442
| 8,976
| 86.9
| 86.9
| ### |
2017-Mar-15 Wed
| 12.24
| ###
| ###
| ###
| 2,370
| 0
| 21.8
| 21.8
| 0.0 |
2017-Mar-14 Tue
| ###
| 12.28
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2017-Mar-13 Mon
| ###
| ###
| ###
| ###
| 51
| 0
| 75.8
| 75.8
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| 11.75
| 11.75
|
|
| 18.4
| 18.4
| ### |
2017-Mar-08 Wed
| ###
| 11.51
| ###
| 11.51
| 386
| 2,221
| ###
| ###
| 0.8 |
2017-Mar-07 Tue
| 11.5
| 11.5
| 11.5
| 11.5
|
|
| ###
| ###
| ### |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
| 556
| 0
| 70.1
| 70.1
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| ###
| ###
| 275
| 0
| 65.9
| 65.9
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| ###
| ###
| 1,651
| 0
| 33.1
| 33.1
| 0.0 |
2017-Feb-28 Tue
| ###
| ###
| ###
| ###
| 6,440
| 0
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| 11.2
| 11.2
| 11.2
| 11.2
| 0
|
|
|
| 0.8 |
2017-Feb-24 Fri
| 11.2
| 11.2
| 11.2
| 11.2
| 0
|
|
|
| 0.8 |
2017-Feb-23 Thu
| 11.2
| 11.2
| 11.2
| 11.2
| 0
|
|
|
| 0.8 |
2017-Feb-22 Wed
| 11.2
| 11.2
| 11.2
| 11.2
| 0
|
|
|
| 0.8 |
2017-Feb-21 Tue
| 11.2
| 11.2
| 11.2
| 11.2
| 6
| ###
| 74.9
| 74.9
| 0.8 |
2017-Feb-20 Mon
| ###
| 11.2
| 10.79
| 11.2
|
|
| 89.9
| 89.9
| 0.8 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2017-Feb-16 Thu
| 11.4
| 11.4
| 11.4
| 11.4
| 0
|
|
|
| 0.8 |
2017-Feb-15 Wed
| 11.4
| 11.4
| 11.4
| 11.4
| 825
| ###
| ###
| ###
| 0.8 |
2017-Feb-14 Tue
| 11.55
| ###
| 11.5
| 11.5
|
|
| ###
| ###
| ### |
2017-Feb-13 Mon
| 11.55
| 11.55
| 11.55
| 11.55
| 0
|
|
|
| 0.8 |
2017-Feb-10 Fri
| 11.55
| 11.55
| 11.55
| 11.55
|
|
| ###
| ###
| 0.8 |
2017-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| 11.75
| 11.75
| 11.75
| 11.75
| 0
|
|
|
| ### |
2017-Feb-07 Tue
| 11.75
| 11.75
| 11.75
| 11.75
| 0
|
|
|
| ### |
2017-Feb-06 Mon
| 11.75
| 11.75
| 11.74
| 11.75
|
|
| ###
| ###
| ### |
2017-Feb-03 Fri
| 11.22
| 11.75
| 11.22
| 11.75
| 48
| 551
| ###
| ###
| ### |
2017-Feb-02 Thu
| 11.25
| 11.25
| 11.21
| 11.22
| 7,550
| 84,786
| ###
| ###
| ### |
2017-Feb-01 Wed
| 11.22
| 11.22
| 11.22
| 11.22
|
|
| ###
| ###
| ### |
2017-Jan-31 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2017-Jan-30 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2017-Jan-27 Fri
| ###
| 11.5
| ###
| 11.5
|
|
| ###
| ###
| ### |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2017-Jan-24 Tue
| 11.7
| 11.7
| 11.7
| 11.7
| 0
|
|
|
| 0.8 |
2017-Jan-23 Mon
| 11.7
| 11.7
| 11.7
| 11.7
| 0
|
|
|
| 0.8 |
2017-Jan-20 Fri
| 11.7
| 11.7
| 11.7
| 11.7
| 0
|
|
|
| 0.8 |
2017-Jan-19 Thu
| 11.7
| 11.7
| 11.7
| 11.7
| 0
|
|
|
| 0.8 |
2017-Jan-18 Wed
| 11.7
| 11.7
| 11.7
| 11.7
|
|
| ###
| ###
| 0.8 |
|