End of day Prices (full format), 600 Days for (MIN) MINERAL RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.93 |
2021-Dec-02 Thu
| 44
| 45.28
| 43.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| 44.41
| 45.23
| ###
| ###
| 951,081
| ###
| 80.9
| 80.9
| 0.0 |
2021-Nov-30 Tue
| 45.7
| ###
| ###
| 45.26
| 1,930,851
| 0
| 27.2
| 27.2
| 3.2 |
2021-Nov-29 Mon
| 42
| ###
| 41.5
| ###
| 1,250,573
| 25,949,389
| 93.1
| 93.1
| 0.0 |
2021-Nov-26 Fri
| 44.8
| 44.88
| ###
| 43.53
|
|
| 34.7
| 34.7
| ### |
2021-Nov-25 Thu
| 44
| 45.88
| ###
| 45.75
|
|
| 92.6
| 92.6
| 3.3 |
2021-Nov-24 Wed
| ###
| 44.52
| ###
| 43.81
|
|
| ###
| ###
| ### |
2021-Nov-23 Tue
| ###
| ###
| 42.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| 41.5
| 42.78
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2021-Nov-19 Fri
| 40.25
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| ###
| 40
| 2,731,952
| 0
| ###
| ###
| 2.9 |
2021-Nov-17 Wed
| 41.25
| ###
| ###
| ###
| 1,123,888
| 0
| 39.9
| 39.9
| 0.0 |
2021-Nov-16 Tue
| ###
| 41.44
| 40.72
| 40.89
|
|
| ###
| ###
| ### |
2021-Nov-15 Mon
| 40.45
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2021-Nov-12 Fri
| ###
| 40.85
| 39.71
| 39.84
|
|
| ###
| ###
| 2.8 |
2021-Nov-11 Thu
| 37.5
| ###
| ###
| ###
| 1,293,972
| 0
| 91.8
| 91.8
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| ###
| ###
| 1,302,220
| 0
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| ###
| 39.44
| 38.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| 38.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| ###
| 38.755
| 37.77
| 37.88
|
|
| 31.0
| 31.0
| 2.7 |
2021-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2021-Nov-03 Wed
| 38.2
| ###
| ###
| ###
| 1,289,377
| 0
| 87.5
| 87.5
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| 37.5
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2021-Nov-01 Mon
| 38.2
| ###
| ###
| ###
| 1,129,822
| 0
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| ###
| 39.27
| ###
| 38.59
| 3,086,576
| ###
| 76.8
| 76.8
| ### |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| ###
| 39.85
| 38.43
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| 41.5
| 42.22
| 39.55
| 39.89
| 2,931,554
| 119,856,585
| ###
| ###
| ### |
2021-Oct-25 Mon
| 41.2
| ###
| 41.2
| ###
| 2,463,277
| ###
| 91.1
| 91.1
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| 39.25
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2021-Oct-21 Thu
| ###
| 42.4
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2021-Oct-20 Wed
| ###
| 43.71
| 41.83
| 41.83
|
|
| 18.0
| 18.0
| 3.0 |
2021-Oct-19 Tue
| 43.24
| ###
| ###
| 42.88
|
|
| ###
| ###
| 3.1 |
2021-Oct-18 Mon
| 43.4
| ###
| 42.88
| ###
| 1,050,457
| ###
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| 43.2
| 43.59
| 42.76
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2021-Oct-14 Thu
| 42.47
| ###
| ###
| 42.49
| 1,753,229
| 0
| 61.2
| 61.2
| ### |
2021-Oct-13 Wed
| ###
| 44.4
| 42.22
| 42.28
| 1,485,945
| 64,356,277
| 6.8
| 6.8
| ### |
2021-Oct-12 Tue
| 45.5
| 45.79
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| ###
| 44.82
|
|
| ###
| ###
| ### |
2021-Oct-08 Fri
| 43.53
| ###
| ###
| 43.5
|
|
| 34.3
| 34.3
| 3.1 |
2021-Oct-07 Thu
| ###
| 43.2
| ###
| 42.74
| 1,302,080
| 28,124,928
| ###
| ###
| 3.1 |
2021-Oct-06 Wed
| ###
| 43
| 41.81
| ###
| 1,110,179
| 47,077,140
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| ###
| 42.57
| 41.43
| 42.57
|
|
| ###
| ###
| ### |
2021-Oct-04 Mon
| ###
| ###
| ###
| ###
| 1,364,029
| 0
| 77.2
| 77.2
| 0.0 |
2021-Oct-01 Fri
| 43.45
| 43.58
| ###
| 41.74
|
|
| 10.6
| 10.6
| ### |
2021-Sep-30 Thu
| 43.76
| ###
| ###
| 44.81
| 1,872,389
| 0
| ###
| ###
| ### |
2021-Sep-29 Wed
| ###
| 44.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| ###
| ###
| 45.71
| ###
| 1,369,248
| ###
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| ###
| ###
| 1,074,243
| 0
| 73.4
| 73.4
| 0.0 |
2021-Sep-24 Fri
| 48
| 48
| ###
| 46.4
| 1,650,421
| ###
| 13.0
| 13.0
| 3.3 |
2021-Sep-23 Thu
| ###
| 49.56
| ###
| 47.79
| 1,299,421
| 32,199,652
| 18.3
| 18.3
| ### |
2021-Sep-22 Wed
| ###
| 47.59
| ###
| ###
| 2,945,140
| ###
| 81.1
| 81.1
| 0.0 |
2021-Sep-21 Tue
| ###
| 46.7
| ###
| ###
| 1,884,089
| 43,993,478
| 63.7
| 63.7
| 0.0 |
2021-Sep-20 Mon
| ###
| 47.2
| ###
| 45.7
| 2,303,227
| 54,356,157
| 40.6
| 40.6
| 3.3 |
2021-Sep-17 Fri
| 50.2
| 50.46
| ###
| 48.26
| 2,578,954
| ###
| ###
| ###
| 3.4 |
2021-Sep-16 Thu
| 52.42
| ###
| 52.25
| 52.76
|
|
| 70.9
| 70.9
| 3.8 |
2021-Sep-15 Wed
| 53.44
| 53.45
| ###
| 52.42
| 1,790,475
| 47,850,444
| 23.0
| 23.0
| 3.7 |
2021-Sep-14 Tue
| ###
| ###
| ###
| 52.48
|
|
| 34.5
| 34.5
| 3.7 |
2021-Sep-13 Mon
| 52.8
| ###
| ###
| 52.57
|
|
| ###
| ###
| 3.8 |
2021-Sep-10 Fri
| 51.71
| 53.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| 51.28
| ###
| 49.85
| ###
| 1,191,489
| ###
| 42.3
| 42.3
| 0.0 |
2021-Sep-08 Wed
| ###
| 52.42
| 51.21
| 51.7
| 1,133,042
| 58,708,571
| ###
| ###
| 3.7 |
2021-Sep-07 Tue
| ###
| 54.77
| ###
| 51.79
| 1,344,558
| 36,820,720
| ###
| ###
| ### |
2021-Sep-06 Mon
| 54.79
| ###
| 53.45
| 53.73
| 693,427
| ###
| 24.3
| 24.3
| 3.8 |
2021-Sep-03 Fri
| ###
| 55.47
| ###
| 54.7
|
|
| ###
| ###
| 3.9 |
2021-Sep-02 Thu
| ###
| 53.87
| ###
| 53.29
| 670,652
| ###
| ###
| ###
| ### |
2021-Sep-01 Wed
| ###
| ###
| 52.27
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2021-Aug-31 Tue
| ###
| ###
| ###
| ###
| 1,324,429
| 0
| 79.2
| 79.2
| 0.0 |
2021-Aug-30 Mon
| 53.5
| 54.86
| 53.28
| 53.53
|
|
| ###
| ###
| ### |
2021-Aug-27 Fri
| ###
| 53.56
| 51.88
| ###
| 635,122
| ###
| 24.9
| 24.9
| 0.0 |
2021-Aug-26 Thu
| ###
| 55.48
| ###
| 52.89
| 1,252,885
| 34,755,029
| ###
| ###
| 3.8 |
2021-Aug-25 Wed
| ###
| 54.27
| 53.25
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2021-Aug-24 Tue
| 51.8
| 52.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| 50.55
| ###
| 49.72
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2021-Aug-20 Fri
| 50.71
| ###
| 49.84
| ###
| 2,214,155
| 55,176,742
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| 53
| 53.4
| 50.71
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| ###
| ###
| 54.5
| 56
| 1,337,470
| 36,446,057
| 78.8
| 78.8
| 4.0 |
2021-Aug-17 Tue
| 57.4
| 58
| 56.71
| ###
| 1,208,725
| 69,326,422
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| ###
| 62.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| 59.71
| 61.75
| 59.51
| 61.52
|
|
| ###
| ###
| 4.4 |
2021-Aug-12 Thu
| ###
| 60.8
| 58.71
| ###
| 1,408,971
| ###
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| ###
| 61.89
| ###
| ###
| 2,291,955
| 70,924,547
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| 60.4
| 61.4
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2021-Aug-09 Mon
| 58.2
| 60.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| ###
| 59.7
| ###
| ###
| 1,160,129
| 34,629,850
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| ###
| 61.47
| ###
| 59.49
| 920,985
| 28,306,473
| ###
| ###
| ### |
2021-Aug-04 Wed
| 60.5
| 62.71
| 60.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| ###
| ###
| ###
| ###
| 1,045,283
| 0
| 68.5
| 68.5
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| 59.71
| 60.27
| 1,280,472
| ###
| ###
| ###
| ### |
2021-Jul-30 Fri
| ###
| ###
| ###
| ###
| 1,021,275
| 0
| 34.6
| 34.6
| 0.0 |
2021-Jul-29 Thu
| 61.5
| ###
| 61.28
| 63.42
| 829,025
| 25,401,326
| 85.9
| 85.9
| 4.5 |
2021-Jul-28 Wed
| ###
| 61.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| 63.49
| 63.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| 62.5
| 63.85
| 62.22
| 62.76
|
|
| 76.6
| 76.6
| 4.5 |
2021-Jul-23 Fri
| ###
| ###
| ###
| 61.79
|
|
| 84.1
| 84.1
| ### |
2021-Jul-22 Thu
| 60.25
| ###
| ###
| 60.7
| 593,471
| 0
| ###
| ###
| 4.3 |
2021-Jul-21 Wed
| 58.78
| ###
| 58.5
| 59.53
|
|
| 79.0
| 79.0
| 4.3 |
2021-Jul-20 Tue
| ###
| ###
| 57.42
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2021-Jul-19 Mon
| ###
| ###
| ###
| 59.27
|
|
| 53.1
| 53.1
| ### |
2021-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| 59.85
| ###
| 602,679
| ###
| 81.9
| 81.9
| 0.0 |
2021-Jul-14 Wed
| 59.79
| 60.4
| 59.44
| 59.82
| 806,625
| 48,332,970
| ###
| ###
| 4.3 |
2021-Jul-13 Tue
| 59.78
| 60.45
| ###
| 59.28
| 1,014,345
| 30,658,577
| ###
| ###
| 4.2 |
2021-Jul-12 Mon
| 58.26
| 59.77
| ###
| 59.59
| 796,576
| 23,805,673
| ###
| ###
| ### |
2021-Jul-09 Fri
| 56
| 57.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| 58
| ###
| ###
| 56.77
| 1,325,581
| 0
| 22.1
| 22.1
| 4.1 |
2021-Jul-07 Wed
| 56.4
| ###
| ###
| 57.5
| 918,781
| 0
| ###
| ###
| 4.1 |
2021-Jul-06 Tue
| ###
| ###
| 56.21
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2021-Jul-05 Mon
| ###
| ###
| ###
| 56.45
| 618,855
| 0
| ###
| ###
| 4.0 |
2021-Jul-02 Fri
| 53.89
| 55.54
| 53.785
| 55.54
|
|
| 84.5
| 84.5
| 4.0 |
2021-Jul-01 Thu
| 54.23
| 54.46
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2021-Jun-30 Wed
| 52.2
| 54.58
| ###
| 53.73
| 1,159,959
| 31,655,281
| 81.9
| 81.9
| 3.8 |
2021-Jun-29 Tue
| ###
| 51.79
| ###
| ###
| 514,840
| 13,331,781
| 79.2
| 79.2
| 0.0 |
2021-Jun-28 Mon
| 50.45
| 51.8
| 50.45
| 51.49
|
|
| ###
| ###
| 3.7 |
2021-Jun-25 Fri
| 51
| 51.5
| ###
| 50.73
|
|
| ###
| ###
| ### |
2021-Jun-24 Thu
| ###
| 50.77
| 48.79
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2021-Jun-23 Wed
| ###
| 49.42
| 48.54
| 48.79
|
|
| ###
| ###
| 3.5 |
2021-Jun-22 Tue
| 48.4
| 49.28
| 48.24
| 48.54
|
|
| ###
| ###
| 3.5 |
2021-Jun-21 Mon
| ###
| 48.85
| 47.75
| 47.75
| 956,551
| ###
| ###
| ###
| ### |
2021-Jun-18 Fri
| ###
| 50.5
| ###
| 50.5
| 1,521,925
| ###
| ###
| ###
| 3.6 |
2021-Jun-17 Thu
| 48.8
| ###
| 47.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| 50.72
| ###
| 48.4
| 48.75
| 1,036,250
| 25,077,250
| 17.4
| 17.4
| 3.5 |
2021-Jun-15 Tue
| ###
| 51.45
| 49.885
| ###
| 817,877
| 41,439,782
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| ###
| 49.82
| ###
| 49.43
| 594,485
| 14,808,621
| 61.4
| 61.4
| ### |
2021-Jun-10 Thu
| 48.23
| 49.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| 49.56
| ###
| 48.4
| 48.42
|
|
| 19.9
| 19.9
| 3.5 |
2021-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| 48.22
| 48.22
| 413,044
| ###
| ###
| ###
| 3.4 |
2021-Jun-04 Fri
| 48
| ###
| 47.56
| ###
| 387,721
| ###
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| 48
| ###
| 47.45
| 48.5
|
|
| 75.0
| 75.0
| 3.5 |
2021-Jun-02 Wed
| 47.59
| 48.25
| ###
| 47.52
| 1,105,724
| ###
| 34.5
| 34.5
| 3.4 |
2021-Jun-01 Tue
| ###
| ###
| 45.83
| 46.72
| 639,343
| 14,650,544
| ###
| ###
| 3.3 |
2021-May-31 Mon
| ###
| 46.2
| 44.43
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2021-May-28 Fri
| 45.2
| 46.44
| ###
| ###
| 688,540
| ###
| 75.5
| 75.5
| 0.0 |
2021-May-27 Thu
| ###
| 44.41
| ###
| 44
| 939,128
| ###
| ###
| ###
| 3.1 |
2021-May-26 Wed
| 43.25
| ###
| ###
| 43.28
|
|
| 65.4
| 65.4
| ### |
2021-May-25 Tue
| 43.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-24 Mon
| ###
| 44.73
| ###
| 43.48
|
|
| 79.3
| 79.3
| 3.1 |
2021-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2021-May-20 Thu
| 44.75
| ###
| 43.77
| ###
| 655,857
| ###
| ###
| ###
| 0.0 |
2021-May-19 Wed
| 45.48
| 45.51
| ###
| ###
| 720,628
| ###
| ###
| ###
| 0.0 |
2021-May-18 Tue
| 45.55
| 46.7
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2021-May-17 Mon
| 44.8
| ###
| 43.47
| 44.8
| 871,822
| 18,949,051
| 69.2
| 69.2
| 3.2 |
2021-May-14 Fri
| ###
| ###
| 44.2
| 44.48
|
|
| ###
| ###
| 3.2 |
2021-May-13 Thu
| 46.7
| ###
| 45.55
| 45.73
|
|
| ###
| ###
| ### |
2021-May-12 Wed
| 48.28
| 48.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-11 Tue
| 48
| ###
| ###
| ###
| 708,846
| 0
| 84.1
| 84.1
| 0.0 |
2021-May-10 Mon
| 48.27
| 49.79
| ###
| 49.29
|
|
| ###
| ###
| ### |
2021-May-07 Fri
| ###
| ###
| 47.25
| 47.51
| 539,225
| ###
| 37.8
| 37.8
| ### |
2021-May-06 Thu
| 48.7
| ###
| ###
| 47.57
| 844,340
| 0
| ###
| ###
| 3.4 |
2021-May-05 Wed
| 47.43
| ###
| 47.2
| 48.26
|
|
| 85.0
| 85.0
| 3.4 |
2021-May-04 Tue
| ###
| ###
| ###
| 47.82
|
|
| ###
| ###
| 3.4 |
2021-May-03 Mon
| 48.5
| ###
| 47.29
| ###
| 537,828
| 12,716,943
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| ###
| 47.87
| ###
| 47.75
|
|
| ###
| ###
| ### |
2021-Apr-29 Thu
| 46.55
| ###
| ###
| 47.79
|
|
| 82.8
| 82.8
| ### |
2021-Apr-28 Wed
| ###
| 46.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| 46.21
| 46.8
| 45.74
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| 46.24
| ###
| 45.54
| 45.75
|
|
| ###
| ###
| 3.3 |
2021-Apr-23 Fri
| ###
| 46
| 44.56
| 45.87
|
|
| 84.3
| 84.3
| ### |
2021-Apr-22 Thu
| ###
| ###
| 43.83
| ###
| 767,254
| 16,814,371
| 37.2
| 37.2
| 0.0 |
2021-Apr-21 Wed
| 43.76
| ###
| 43.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| 43.81
| 45.4
| 43.81
| ###
| 1,091,885
| ###
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| 42.88
| ###
| ###
| 43.76
| 707,285
| 0
| 86.2
| 86.2
| 3.1 |
2021-Apr-16 Fri
| ###
| 43.84
| 42.56
| 42.79
| 1,366,420
| 59,029,344
| 33.1
| 33.1
| ### |
2021-Apr-15 Thu
| 45
| ###
| 44.5
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| ###
| 43.49
| 1,036,440
| 0
| 94.9
| 94.9
| ### |
2021-Apr-13 Tue
| 41.86
| 42
| ###
| 40.82
| 903,585
| 18,975,285
| 19.0
| 19.0
| 2.9 |
2021-Apr-12 Mon
| 41.26
| ###
| ###
| ###
|
|
| 49.7
| 49.7
| 0.0 |
2021-Apr-09 Fri
| 41.44
| ###
| ###
| 41.2
|
|
| ###
| ###
| 2.9 |
2021-Apr-08 Thu
| 40.5
| ###
| 40.47
| 41.29
| 622,259
| ###
| 81.3
| 81.3
| ### |
2021-Apr-07 Wed
| ###
| 40.86
| ###
| 40.81
|
|
| 81.5
| 81.5
| ### |
2021-Apr-06 Tue
| ###
| ###
| 39.57
| 39.72
|
|
| ###
| ###
| 2.8 |
2021-Apr-01 Thu
| 37.8
| ###
| 37.75
| ###
| 541,876
| ###
| 79.2
| 79.2
| 0.0 |
2021-Mar-31 Wed
| 37.78
| ###
| 37.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2021-Mar-29 Mon
| ###
| 38.26
| 37.45
| ###
| 521,989
| ###
| 81.7
| 81.7
| 0.0 |
2021-Mar-26 Fri
| 36.72
| 37.45
| 36.4
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| 36.45
| 36.73
| 35.8
| ###
| 469,083
| ###
| 36.4
| 36.4
| 0.0 |
2021-Mar-24 Wed
| ###
| 36.56
| 35.88
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2021-Mar-23 Tue
| 37.74
| ###
| ###
| 36.51
|
|
| 17.0
| 17.0
| 2.6 |
2021-Mar-22 Mon
| ###
| ###
| ###
| 37.5
| 1,790,676
| 0
| 14.0
| 14.0
| 2.7 |
2021-Mar-19 Fri
| ###
| ###
| 38.21
| ###
| 1,477,650
| ###
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| ###
| 39.23
| 852,873
| 0
| 82.9
| 82.9
| 2.8 |
2021-Mar-17 Wed
| 38.53
| 38.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| ###
| ###
| ###
| 38.73
|
|
| 14.2
| 14.2
| ### |
2021-Mar-15 Mon
| 40.4
| 40.4
| ###
| 39.43
| 638,774
| ###
| 20.8
| 20.8
| ### |
2021-Mar-12 Fri
| 39.2
| ###
| ###
| ###
| 824,140
| 0
| 76.6
| 76.6
| 0.0 |
2021-Mar-11 Thu
| 38.83
| 38.83
| ###
| ###
| 747,424
| ###
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| 38.59
| ###
| 37.51
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| ###
| ###
| 658,322
| 0
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| 39.5
| ###
| 38.54
| 38.54
|
|
| 25.5
| 25.5
| 2.8 |
2021-Mar-05 Fri
| ###
| ###
| 37.54
| 38.55
|
|
| ###
| ###
| ### |
2021-Mar-04 Thu
| 39.59
| 39.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| ###
| ###
| 38.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| 39.77
| ###
| 38.45
| 38.52
|
|
| 27.4
| 27.4
| ### |
2021-Mar-01 Mon
| ###
| ###
| ###
| 38.87
| 878,170
| 0
| 84.5
| 84.5
| ### |
2021-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| 40.24
| 40.42
| 39.55
| 39.76
| 719,078
| ###
| 33.5
| 33.5
| 2.8 |
2021-Feb-24 Wed
| ###
| ###
| 39.28
| 39.87
| 1,130,472
| 22,202,470
| 33.3
| 33.3
| 2.8 |
2021-Feb-23 Tue
| ###
| ###
| ###
| 39.58
|
|
| ###
| ###
| 2.8 |
2021-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2021-Feb-19 Fri
| 38.71
| 38.75
| ###
| 37.79
|
|
| 29.5
| 29.5
| ### |
2021-Feb-18 Thu
| 38.27
| 39.2
| 37.4
| 38.75
|
|
| ###
| ###
| 2.8 |
2021-Feb-17 Wed
| 37.5
| 38.79
| 37.5
| ###
| 1,340,647
| 51,138,979
| 88.9
| 88.9
| 0.0 |
2021-Feb-16 Tue
| 36.71
| ###
| ###
| 36.88
| 694,827
| 0
| 70.4
| 70.4
| 2.6 |
2021-Feb-15 Mon
| 36.2
| ###
| 36.2
| ###
| 842,047
| 15,241,050
| 80.8
| 80.8
| 0.0 |
2021-Feb-12 Fri
| 36.2
| 36.26
| 35.445
| ###
| 792,155
| ###
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| 36.8
| 38.49
| ###
| 36.72
|
|
| 49.1
| 49.1
| 2.6 |
2021-Feb-10 Wed
| ###
| 38.48
| ###
| 36.8
| 781,687
| 15,039,657
| ###
| ###
| 2.6 |
2021-Feb-09 Tue
| 37.53
| 37.53
| 36.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| ###
| ###
| ###
| ###
| 895,050
| 0
| 90.8
| 90.8
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| 34.76
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| ###
| ###
| ###
| ###
| 637,954
| 0
| 29.2
| 29.2
| 0.0 |
2021-Feb-03 Wed
| ###
| 36.87
| 35.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| 35.73
| 36.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| ###
| 34.73
| ###
| 34.59
|
|
| ###
| ###
| ### |
2021-Jan-29 Fri
| ###
| ###
| ###
| ###
| 981,186
| 0
| 15.7
| 15.7
| 0.0 |
2021-Jan-28 Thu
| 36.2
| ###
| ###
| ###
| 744,241
| 0
| 80.9
| 80.9
| 0.0 |
2021-Jan-27 Wed
| ###
| 39.45
| ###
| 37.53
|
|
| 18.4
| 18.4
| ### |
2021-Jan-25 Mon
| 38.2
| 38.87
| 38.2
| 38.84
|
|
| 79.4
| 79.4
| 2.8 |
2021-Jan-22 Fri
| 38.76
| ###
| ###
| ###
| 397,083
| 0
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| 37.8
| 38.88
| 536,451
| 10,138,923
| ###
| ###
| 2.8 |
2021-Jan-20 Wed
| 38.45
| 38.88
| ###
| 38.26
| 612,778
| ###
| 31.7
| 31.7
| 2.7 |
2021-Jan-19 Tue
| 38.4
| ###
| ###
| ###
| 772,958
| 0
| 34.2
| 34.2
| 0.0 |
2021-Jan-18 Mon
| 39.5
| 39.72
| ###
| 38.5
|
|
| ###
| ###
| 2.8 |
2021-Jan-15 Fri
| ###
| 40.25
| 39.28
| 39.83
| 713,240
| 28,361,988
| ###
| ###
| 2.8 |
2021-Jan-14 Thu
| ###
| 39.43
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2021-Jan-13 Wed
| ###
| 40.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| 39.5
| ###
| 38.76
| ###
| 690,879
| ###
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| 40.48
| ###
| ###
| 39.5
|
|
| ###
| ###
| ### |
2021-Jan-08 Fri
| 40.86
| ###
| ###
| 40.48
| 983,527
| 0
| ###
| ###
| ### |
2021-Jan-07 Thu
| 39.79
| 40.5
| ###
| 39.76
|
|
| 42.2
| 42.2
| 2.8 |
2021-Jan-06 Wed
| 39.79
| 40.78
| ###
| 38.5
| 2,038,856
| 41,572,273
| ###
| ###
| 2.8 |
2021-Jan-05 Tue
| 39.4
| 39.49
| 38.75
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| ###
| ###
| ###
| 38.47
| 777,778
| 0
| 21.2
| 21.2
| 2.7 |
2020-Dec-31 Thu
| ###
| 37.83
| 36.85
| 37.45
| 405,759
| 15,151,041
| 80.8
| 80.8
| 2.7 |
2020-Dec-30 Wed
| 36.5
| ###
| 35.86
| 36.77
| 626,527
| 11,233,629
| 72.6
| 72.6
| ### |
2020-Dec-29 Tue
| 35.85
| 36.85
| 35.85
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2020-Dec-24 Thu
| ###
| 35.8
| ###
| 35.79
| 279,882
| 5,009,887
| ###
| ###
| ### |
2020-Dec-23 Wed
| 34.7
| ###
| 34.4
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2020-Dec-22 Tue
| ###
| 35.4
| 34.42
| 34.84
| 1,024,322
| 35,759,081
| 36.7
| 36.7
| 2.5 |
2020-Dec-21 Mon
| 33.8
| 34.86
| 33.4
| 34.86
| 1,160,673
| ###
| ###
| ###
| 2.5 |
2020-Dec-18 Fri
| 33.29
| ###
| ###
| ###
| 4,616,876
| 0
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| 32.53
| ###
| ###
| 32.7
|
|
| 70.2
| 70.2
| 2.3 |
2020-Dec-16 Wed
| 32.22
| 32.88
| 31.73
| 32.42
| 1,554,976
| ###
| ###
| ###
| 2.3 |
2020-Dec-15 Tue
| ###
| ###
| 31.56
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2020-Dec-14 Mon
| ###
| ###
| ###
| 34.71
| 868,449
| 0
| 30.1
| 30.1
| ### |
2020-Dec-11 Fri
| ###
| ###
| 34.85
| 35.26
|
|
| ###
| ###
| 2.5 |
2020-Dec-10 Thu
| ###
| 35.89
| ###
| 34.75
| 584,742
| ###
| 39.6
| 39.6
| 2.5 |
2020-Dec-09 Wed
| ###
| ###
| ###
| ###
| 730,752
| 0
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| 34.52
| 34.78
|
|
| 71.4
| 71.4
| 2.5 |
2020-Dec-07 Mon
| 35.4
| 35.55
| 34.48
| 34.75
| 1,113,957
| ###
| 28.5
| 28.5
| 2.5 |
2020-Dec-04 Fri
| ###
| ###
| ###
| 34.56
|
|
| 77.0
| 77.0
| 2.5 |
2020-Dec-03 Thu
| 32.78
| ###
| 32.5
| 34.28
|
|
| 89.9
| 89.9
| 2.4 |
2020-Dec-02 Wed
| ###
| ###
| 31.49
| 31.87
|
|
| 19.8
| 19.8
| ### |
2020-Dec-01 Tue
| 32.46
| 32.46
| 31.55
| 32.2
|
|
| ###
| ###
| ### |
2020-Nov-30 Mon
| ###
| 32.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| 31.82
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2020-Nov-26 Thu
| ###
| 32.25
| ###
| 31.88
|
|
| 40.5
| 40.5
| 2.3 |
2020-Nov-25 Wed
| ###
| ###
| 31.52
| ###
| 1,216,054
| ###
| 31.9
| 31.9
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| 1,195,955
| 0
| 35.2
| 35.2
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| 29.8
| ###
| 800,157
| ###
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| 28.7
| ###
| 28.7
| 29.87
| 1,341,581
| 19,251,687
| 90.3
| 90.3
| ### |
2020-Nov-19 Thu
| 28.21
| ###
| 28
| 28.4
| 588,788
| ###
| 73.0
| 73.0
| 2.0 |
2020-Nov-18 Wed
| 28.51
| 28.73
| ###
| ###
| 1,000,054
| 14,365,775
| 32.8
| 32.8
| 0.0 |
2020-Nov-17 Tue
| 28.71
| ###
| ###
| 28.5
| 969,129
| 0
| 38.1
| 38.1
| 2.0 |
2020-Nov-16 Mon
| 28.22
| 28.25
| 27.58
| 28.25
|
|
| ###
| ###
| 2.0 |
2020-Nov-13 Fri
| 27.46
| 27.79
| 27.2
| 27.58
|
|
| 64.6
| 64.6
| ### |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| 44.1
| 44.1
| 0.0 |
2020-Nov-11 Wed
| 27.5
| 27.75
| ###
| 27.28
|
|
| 30.8
| 30.8
| 1.9 |
2020-Nov-10 Tue
| ###
| 29
| ###
| ###
| 689,653
| ###
| 11.3
| 11.3
| 0.0 |
2020-Nov-09 Mon
| 26.75
| ###
| 26.75
| ###
| 810,555
| 10,841,173
| 85.3
| 85.3
| 0.0 |
2020-Nov-06 Fri
| 25.77
| ###
| 25.7
| ###
| 788,581
| ###
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| ###
| 25.28
| 24.79
| 25.21
|
|
| ###
| ###
| ### |
2020-Nov-04 Wed
| 25.24
| ###
| 24.84
| ###
| 625,087
| 7,763,580
| 65.3
| 65.3
| 0.0 |
2020-Nov-03 Tue
| ###
| 25.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| 24.71
| 24.84
| ###
| ###
| 669,556
| 8,315,885
| 41.4
| 41.4
| 0.0 |
2020-Oct-30 Fri
| ###
| 25.22
| 24.58
| ###
| 861,920
| ###
| 82.8
| 82.8
| 0.0 |
2020-Oct-29 Thu
| ###
| 24.955
| ###
| 24.85
| 654,975
| 8,172,450
| 69.4
| 69.4
| 1.8 |
2020-Oct-28 Wed
| ###
| ###
| 24.57
| 25.2
| 584,877
| ###
| 68.9
| 68.9
| 1.8 |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| ###
| 25.81
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| 24.59
| ###
| 549,177
| ###
| 39.3
| 39.3
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| 24.54
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2020-Oct-21 Wed
| ###
| 25.58
| ###
| ###
| 454,828
| 5,817,250
| 70.5
| 70.5
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| 24.59
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2020-Oct-19 Mon
| 25.45
| 25.71
| ###
| 25.4
| 353,488
| 4,544,088
| 40.2
| 40.2
| 1.8 |
2020-Oct-16 Fri
| 25.47
| 25.72
| 25.22
| 25.26
| 419,826
| ###
| 32.4
| 32.4
| 1.8 |
2020-Oct-15 Thu
| 25.23
| 25.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
| 984,370
| 0
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| 25.25
| 25.42
| 24.83
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2020-Oct-12 Mon
| 25.53
| 25.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| 25.52
| 25.73
| ###
| 25.42
|
|
| 29.1
| 29.1
| 1.8 |
2020-Oct-08 Thu
| 25.57
| ###
| 25.21
| 25.43
|
|
| ###
| ###
| ### |
2020-Oct-07 Wed
| ###
| 25.47
| 24.86
| ###
| 776,156
| ###
| 71.4
| 71.4
| 0.0 |
2020-Oct-06 Tue
| ###
| 25.4
| ###
| 25.25
|
|
| ###
| ###
| ### |
2020-Oct-05 Mon
| 24.47
| 24.81
| ###
| 24.77
| 544,582
| ###
| 67.8
| 67.8
| ### |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2020-Oct-01 Thu
| ###
| 25.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| 24.7
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2020-Sep-29 Tue
| 24.74
| ###
| ###
| ###
| 948,084
| 0
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| ###
| 24.54
| 1,083,786
| 0
| 22.0
| 22.0
| 1.8 |
2020-Sep-25 Fri
| ###
| 25.51
| 24.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| 24.76
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2020-Sep-23 Wed
| ###
| 25.76
| ###
| 25.42
| 984,056
| 12,674,641
| ###
| ###
| 1.8 |
2020-Sep-22 Tue
| ###
| 25.5
| 25
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| 25.7
| 26
| 25.42
| 25.58
| 2,162,125
| ###
| ###
| ###
| 1.8 |
2020-Sep-18 Fri
| 25.46
| ###
| ###
| ###
| 4,361,559
| 0
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| 24.83
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2020-Sep-16 Wed
| ###
| 28.48
| 27.4
| 27.55
|
|
| ###
| ###
| 2.0 |
2020-Sep-15 Tue
| ###
| ###
| ###
| ###
| 1,137,846
| 0
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| ###
| 27.28
|
|
| ###
| ###
| 1.9 |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
| 1,394,951
| 0
| 66.5
| 66.5
| 0.0 |
2020-Sep-10 Thu
| 28.52
| 28.75
| ###
| 27.85
| 1,010,472
| ###
| 23.8
| 23.8
| ### |
2020-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| 28.57
| 28.8
| 27.53
| 27.71
|
|
| ###
| ###
| ### |
2020-Sep-07 Mon
| ###
| 28.83
| ###
| 28.47
|
|
| ###
| ###
| ### |
2020-Sep-04 Fri
| ###
| ###
| ###
| 28.21
|
|
| ###
| ###
| ### |
2020-Sep-03 Thu
| 29.47
| ###
| 29.47
| 29.74
| 1,023,025
| 15,074,273
| ###
| ###
| 2.1 |
2020-Sep-02 Wed
| ###
| ###
| ###
| 29.57
|
|
| ###
| ###
| 2.1 |
2020-Sep-01 Tue
| 28.81
| ###
| 28.5
| ###
|
|
| 44.2
| 44.2
| 0.0 |
2020-Aug-31 Mon
| ###
| 29.4
| 28.83
| ###
| 992,476
| ###
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| ###
| 28.89
| 955,588
| 0
| ###
| ###
| ### |
2020-Aug-27 Thu
| ###
| ###
| ###
| 29.76
|
|
| 81.5
| 81.5
| 2.1 |
2020-Aug-26 Wed
| 28.85
| ###
| 28.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| 29
| 29
| ###
| 28.8
| 1,681,571
| 24,382,779
| ###
| ###
| 2.1 |
2020-Aug-24 Mon
| ###
| ###
| ###
| 29.45
| 1,391,481
| 0
| ###
| ###
| ### |
2020-Aug-21 Fri
| 28.45
| ###
| 28.21
| 28.24
| 999,684
| 14,100,542
| ###
| ###
| 2.0 |
2020-Aug-20 Thu
| ###
| 28.27
| 26.8
| ###
| 1,884,151
| ###
| 90.5
| 90.5
| 0.0 |
2020-Aug-19 Wed
| ###
| 29
| ###
| 27.42
| 1,893,576
| 27,456,852
| ###
| ###
| 2.0 |
2020-Aug-18 Tue
| 28.48
| ###
| ###
| 28.83
| 1,381,250
| 0
| ###
| ###
| ### |
2020-Aug-17 Mon
| 27.77
| ###
| 27.7
| ###
| 868,687
| ###
| 73.3
| 73.3
| 0.0 |
2020-Aug-14 Fri
| 27.75
| ###
| ###
| 27.89
|
|
| 65.6
| 65.6
| 2.0 |
2020-Aug-13 Thu
| 27.59
| ###
| 27.4
| 27.58
|
|
| ###
| ###
| ### |
2020-Aug-12 Wed
| 28
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2020-Aug-11 Tue
| 28.44
| 28.74
| 28.22
| 28.25
| 1,259,020
| 35,856,889
| ###
| ###
| 2.0 |
2020-Aug-10 Mon
| 27.59
| ###
| ###
| ###
| 1,063,724
| 0
| 71.7
| 71.7
| 0.0 |
2020-Aug-07 Fri
| 28.24
| ###
| ###
| 27.59
| 1,071,887
| 0
| 18.5
| 18.5
| ### |
2020-Aug-06 Thu
| ###
| 28.24
| ###
| 28.24
|
|
| ###
| ###
| 2.0 |
2020-Aug-05 Wed
| 26.8
| 27.54
| 26.79
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| 26.71
| 27.22
| 26.71
| 26.84
| 844,255
| ###
| 68.7
| 68.7
| 1.9 |
2020-Aug-03 Mon
| ###
| 26.55
| ###
| 26.41
| 895,082
| ###
| 89.7
| 89.7
| ### |
2020-Jul-31 Fri
| ###
| 26.27
| 25.53
| 25.74
| 1,266,978
| ###
| ###
| ###
| 1.8 |
2020-Jul-30 Thu
| 25.88
| ###
| ###
| 26.48
| 2,399,582
| 0
| ###
| ###
| ### |
2020-Jul-29 Wed
| 25.59
| 25.74
| 24.86
| 25.43
| 1,468,642
| 37,156,642
| ###
| ###
| ### |
2020-Jul-28 Tue
| ###
| ###
| ###
| 25.59
|
|
| 86.2
| 86.2
| 1.8 |
2020-Jul-27 Mon
| 24.49
| 25.43
| 24.4
| ###
| 1,282,622
| 31,956,527
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| ###
| 24.73
| 24.26
| ###
| 937,255
| ###
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| ###
| 24.52
|
|
| 77.5
| 77.5
| ### |
2020-Jul-22 Wed
| 24.41
| 24.73
| ###
| 24.25
|
|
| 35.4
| 35.4
| 1.7 |
2020-Jul-21 Tue
| 23.8
| 24.71
| 23.8
| 24.57
|
|
| 79.5
| 79.5
| 1.8 |
2020-Jul-20 Mon
| 24
| ###
| 23.57
| 23.75
|
|
| ###
| ###
| ### |
2020-Jul-17 Fri
| 23.84
| ###
| ###
| 23.89
| 911,055
| 0
| ###
| ###
| ### |
2020-Jul-16 Thu
| ###
| ###
| 23.44
| ###
| 886,140
| ###
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| ###
| 23.84
| ###
| 23.75
| 928,473
| ###
| 63.0
| 63.0
| ### |
2020-Jul-14 Tue
| ###
| 23.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| 22.8
| ###
| 1,056,740
| ###
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| 22.8
| ###
| 22.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| ###
| 23.2
| 22.78
| 23
|
|
| ###
| ###
| 1.6 |
2020-Jul-08 Wed
| 22.71
| ###
| 22.49
| 22.57
| 708,379
| 7,965,721
| 43.2
| 43.2
| 1.6 |
2020-Jul-07 Tue
| ###
| 22.77
| ###
| 22.55
|
|
| 88.4
| 88.4
| ### |
2020-Jul-06 Mon
| 21.8
| ###
| ###
| ###
| 425,957
| 0
| 69.5
| 69.5
| 0.0 |
2020-Jul-03 Fri
| 21.51
| ###
| 21.49
| 21.76
|
|
| 77.7
| 77.7
| 1.6 |
2020-Jul-02 Thu
| 21.5
| 21.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| 21.28
| 21.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| 21.4
| 21.54
| ###
| ###
| 762,028
| 8,207,041
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| 20.42
| ###
| 677,654
| 6,918,847
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| 20.71
| ###
| ###
| ###
| 611,140
| 0
| 77.2
| 77.2
| 0.0 |
2020-Jun-25 Thu
| 20.74
| ###
| 20.54
| ###
| 672,355
| 6,905,085
| 48.3
| 48.3
| 0.0 |
2020-Jun-24 Wed
| 20.85
| ###
| 20.45
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| 20.5
| 20.73
| ###
| 20.7
|
|
| ###
| ###
| 1.5 |
2020-Jun-22 Mon
| 19.5
| ###
| 19.5
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2020-Jun-19 Fri
| 20
| ###
| 19.47
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2020-Jun-18 Thu
| 20
| ###
| ###
| 19.76
|
|
| 31.9
| 31.9
| ### |
2020-Jun-17 Wed
| ###
| 20.58
| ###
| ###
| 938,584
| 9,658,029
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| ###
| ###
| 19.53
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2020-Jun-15 Mon
| ###
| 20.43
| 19.72
| 19.84
| 718,623
| 14,426,356
| ###
| ###
| 1.4 |
2020-Jun-12 Fri
| 19.75
| 20.58
| ###
| 20.44
| 1,185,879
| ###
| ###
| ###
| 1.5 |
2020-Jun-11 Thu
| ###
| ###
| ###
| 20.53
| 1,059,447
| 0
| 86.9
| 86.9
| ### |
2020-Jun-10 Wed
| 20.79
| 21
| 20.56
| 21
|
|
| ###
| ###
| 1.5 |
2020-Jun-09 Tue
| ###
| 20.985
| ###
| 20.79
| 1,508,270
| 15,825,522
| ###
| ###
| 1.5 |
2020-Jun-05 Fri
| 19.8
| ###
| ###
| ###
| 819,885
| 0
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| 19.86
| ###
| ###
| 19.89
|
|
| 71.0
| 71.0
| ### |
2020-Jun-03 Wed
| ###
| 19.84
| ###
| ###
| 1,203,583
| 11,939,543
| 62.9
| 62.9
| 0.0 |
2020-Jun-02 Tue
| ###
| 19.59
| ###
| 19.42
|
|
| ###
| ###
| 1.4 |
2020-Jun-01 Mon
| 18.83
| 19.4
| 18.8
| 19.4
|
|
| ###
| ###
| 1.4 |
2020-May-29 Fri
| ###
| 19.2
| 18.81
| 18.81
|
|
| 34.4
| 34.4
| ### |
2020-May-28 Thu
| ###
| ###
| 18.77
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2020-May-27 Wed
| ###
| ###
| ###
| 18.79
| 1,312,422
| 0
| 31.9
| 31.9
| 1.3 |
2020-May-26 Tue
| 19.57
| 19.57
| 18.87
| 19.22
| 854,089
| ###
| 20.3
| 20.3
| 1.4 |
2020-May-25 Mon
| 19.28
| ###
| ###
| ###
| 904,872
| 0
| 60.5
| 60.5
| 0.0 |
2020-May-22 Fri
| ###
| ###
| 18.75
| ###
| 798,941
| 7,490,071
| 42.4
| 42.4
| 0.0 |
2020-May-21 Thu
| 19.5
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2020-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2020-May-19 Tue
| 18.76
| 19.225
| 18.5
| ###
| 1,206,954
| ###
| 82.1
| 82.1
| 0.0 |
2020-May-18 Mon
| ###
| 18.28
| 17.73
| 18.22
|
|
| 73.7
| 73.7
| ### |
2020-May-15 Fri
| ###
| ###
| ###
| ###
| 848,188
| 0
| ###
| ###
| 0.0 |
2020-May-14 Thu
| ###
| ###
| ###
| 16.87
| 747,671
| 0
| ###
| ###
| ### |
2020-May-13 Wed
| 16.53
| 16.87
| 16.4
| 16.87
| 514,256
| 8,554,648
| 77.9
| 77.9
| ### |
2020-May-12 Tue
| ###
| ###
| ###
| 16.84
| 577,884
| 0
| ###
| ###
| 1.2 |
2020-May-11 Mon
| ###
| 17.42
| ###
| ###
| 561,625
| 4,891,753
| 61.2
| 61.2
| 0.0 |
2020-May-08 Fri
| ###
| ###
| 16.78
| ###
| 956,920
| 8,028,558
| ###
| ###
| 0.0 |
2020-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2020-May-06 Wed
| 16.51
| 16.87
| ###
| 16.59
|
|
| 71.5
| 71.5
| 1.2 |
2020-May-05 Tue
| 16.28
| ###
| ###
| ###
| 820,873
| 0
| 78.2
| 78.2
| 0.0 |
2020-May-04 Mon
| 16.25
| ###
| 15.75
| ###
| 1,129,788
| 8,897,080
| 27.2
| 27.2
| 0.0 |
2020-May-01 Fri
| ###
| ###
| 16.2
| 16.46
| 984,047
| 7,970,780
| ###
| ###
| 1.2 |
2020-Apr-30 Thu
| 16.41
| 16.88
| ###
| 16.78
|
|
| ###
| ###
| 1.2 |
2020-Apr-29 Wed
| ###
| ###
| ###
| 16.23
| 936,182
| 0
| 66.4
| 66.4
| ### |
2020-Apr-28 Tue
| ###
| 16.41
| 15.775
| ###
| 1,483,150
| ###
| 35.7
| 35.7
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| 15.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-24 Fri
| 16.44
| 16.44
| ###
| 15.84
| 1,346,220
| 11,065,928
| ###
| ###
| ### |
2020-Apr-23 Thu
| 16.55
| ###
| ###
| 16.42
| 1,291,279
| 0
| ###
| ###
| 1.2 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2020-Apr-21 Tue
| 16.49
| 16.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| 16.4
| ###
| 592,344
| 4,857,220
| 74.7
| 74.7
| 0.0 |
2020-Apr-17 Fri
| 16.76
| 17.155
| 16.7
| ###
| 1,209,943
| ###
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| 16.51
| ###
| 16.51
| 1,351,325
| 11,155,187
| 78.3
| 78.3
| ### |
2020-Apr-15 Wed
| 16.2
| 16.47
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2020-Apr-14 Tue
| ###
| 16.24
| 15.29
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2020-Apr-09 Thu
| 15.57
| 15.79
| ###
| 15.22
|
|
| ###
| ###
| 1.1 |
2020-Apr-08 Wed
| 14.75
| 15.85
| 14.7
| 15.4
|
|
| 87.1
| 87.1
| ### |
2020-Apr-07 Tue
| ###
| ###
| 14.77
| 15.2
|
|
| ###
| ###
| 1.1 |
2020-Apr-06 Mon
| ###
| 15.46
| ###
| 15.25
| 1,042,545
| 8,058,872
| 58.9
| 58.9
| ### |
2020-Apr-03 Fri
| 15.5
| 15.85
| ###
| ###
| 1,260,788
| 9,991,744
| 35.8
| 35.8
| 0.0 |
2020-Apr-02 Thu
| ###
| 15.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| 14.27
| ###
| 1,311,158
| ###
| 79.1
| 79.1
| 0.0 |
2020-Mar-31 Tue
| 14.45
| 15.48
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2020-Mar-30 Mon
| 13.76
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2020-Mar-27 Fri
| 15.21
| 15.49
| 13.51
| 13.75
| 1,521,657
| 22,064,026
| 14.7
| 14.7
| 1.0 |
2020-Mar-26 Thu
| ###
| 15.27
| ###
| ###
| 1,145,858
| 8,748,625
| 65.4
| 65.4
| 0.0 |
2020-Mar-25 Wed
| ###
| 14.23
| 13.48
| 14.23
|
|
| 86.4
| 86.4
| ### |
2020-Mar-24 Tue
| ###
| ###
| 12.54
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2020-Mar-20 Fri
| 13.5
| ###
| ###
| 13.76
|
|
| ###
| ###
| 1.0 |
2020-Mar-19 Thu
| 14.46
| 14.46
| 12.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| 14.21
| ###
| ###
| ###
| 1,951,941
| 0
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| 14.79
| 13.75
| 14.58
| 3,938,720
| ###
| 66.4
| 66.4
| ### |
2020-Mar-16 Mon
| ###
| 14.57
| 13.28
| ###
| 3,170,156
| 44,144,422
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
| 2,996,789
| 0
| 90.6
| 90.6
| 0.0 |
2020-Mar-12 Thu
| ###
| 14.27
| ###
| ###
| 2,261,753
| ###
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| 14.21
| 14.48
|
|
| ###
| ###
| 1.0 |
2020-Mar-10 Tue
| 13.7
| ###
| ###
| ###
| 1,530,580
| 0
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| 14.79
| ###
| 13.85
| 13.85
| 1,927,072
| 13,344,973
| 36.8
| 36.8
| ### |
2020-Mar-06 Fri
| 16.21
| 16.4
| ###
| ###
| 1,431,144
| 11,735,380
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| 16.76
| ###
| ###
| ###
| 1,287,154
| 0
| 35.3
| 35.3
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| ###
| 16.4
| 1,066,378
| 0
| 21.8
| 21.8
| ### |
2020-Mar-03 Tue
| 16.71
| ###
| 16.71
| ###
| 1,494,526
| ###
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| 16.51
| ###
| 16.47
|
|
| ###
| ###
| ### |
2020-Feb-28 Fri
| ###
| 17.25
| 16.51
| 16.55
| 2,154,971
| ###
| ###
| ###
| 1.2 |
2020-Feb-27 Thu
| 18.2
| 18.49
| ###
| ###
| 1,646,578
| ###
| 38.4
| 38.4
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| ###
| 18.47
|
|
| 80.9
| 80.9
| ### |
2020-Feb-25 Tue
| 18.21
| 18.87
| 18.21
| 18.83
|
|
| 83.7
| 83.7
| 1.3 |
2020-Feb-24 Mon
| ###
| ###
| 18.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| 19.21
| 1,831,180
| 0
| ###
| ###
| 1.4 |
2020-Feb-20 Thu
| ###
| ###
| 19.125
| 19.59
| 2,420,187
| ###
| ###
| ###
| ### |
2020-Feb-19 Wed
| ###
| 19.44
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2020-Feb-18 Tue
| ###
| 19.41
| ###
| ###
| 1,322,084
| 12,830,825
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| 18.79
| 19.29
| ###
| ###
| 1,942,123
| 18,731,776
| 83.6
| 83.6
| 0.0 |
2020-Feb-14 Fri
| 18.26
| 18.84
| ###
| 18.76
| 2,261,850
| 21,306,627
| 88.8
| 88.8
| ### |
2020-Feb-13 Thu
| ###
| ###
| 17.87
| 18.43
| 3,475,829
| ###
| ###
| ###
| ### |
2020-Feb-12 Wed
| 17.71
| ###
| 17.56
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2020-Feb-11 Tue
| ###
| 17.2
| 16.81
| ###
| 993,320
| ###
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| 16.48
| 16.85
|
|
| 31.7
| 31.7
| ### |
2020-Feb-07 Fri
| 17.41
| 17.48
| ###
| ###
| 802,282
| 7,011,944
| 38.6
| 38.6
| 0.0 |
2020-Feb-06 Thu
| 17.43
| 17.59
| ###
| ###
| 738,053
| 6,491,176
| 32.7
| 32.7
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| 17.29
| 1,298,579
| 0
| ###
| ###
| ### |
2020-Feb-04 Tue
| ###
| 16.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| 16.55
| 16.7
| ###
| 16.42
|
|
| ###
| ###
| 1.2 |
2020-Jan-31 Fri
| 16.71
| ###
| 16.7
| ###
| 1,287,473
| ###
| 85.9
| 85.9
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| 16.72
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| 16.81
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2020-Jan-28 Tue
| 16.52
| 16.78
| 16.5
| 16.73
| 1,355,056
| ###
| ###
| ###
| ### |
2020-Jan-24 Fri
| 17.58
| 17.58
| 17.21
| ###
| 850,675
| ###
| 23.7
| 23.7
| 0.0 |
2020-Jan-23 Thu
| 17.7
| 17.7
| ###
| 17.4
|
|
| 22.8
| 22.8
| 1.2 |
2020-Jan-22 Wed
| 17.52
| 17.7
| 17.41
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| ###
| 17.7
| 17.425
| 17.51
|
|
| ###
| ###
| ### |
2020-Jan-20 Mon
| 17.44
| 17.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| 17.48
| 17.54
| ###
| 17.41
| 997,975
| 8,752,240
| ###
| ###
| ### |
2020-Jan-16 Thu
| 17.53
| 17.54
| 17.125
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| 17.49
| ###
| 17.145
| 17.52
| 1,194,626
| ###
| 66.2
| 66.2
| ### |
2020-Jan-14 Tue
| ###
| 17.675
| ###
| ###
| 2,062,045
| 18,223,322
| 82.2
| 82.2
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| 17.22
| ###
| ###
| 757,246
| 6,519,888
| 70.4
| 70.4
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| 16.79
| ###
| 822,920
| ###
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| 16.71
| ###
| ###
| ###
| 929,927
| 0
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| 16.59
| 973,382
| 0
| 27.4
| 27.4
| 1.2 |
2020-Jan-06 Mon
| 16.59
| ###
| ###
| 16.52
| 661,884
| 0
| 31.4
| 31.4
| ### |
2020-Jan-03 Fri
| ###
| ###
| 16.45
| 16.57
|
|
| ###
| ###
| ### |
2020-Jan-02 Thu
| 16.5
| ###
| ###
| 16.52
|
|
| ###
| ###
| ### |
2019-Dec-27 Fri
| ###
| 16.73
| 16.43
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| 16.71
| 16.54
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2019-Dec-23 Mon
| 16.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| 16.52
| 16.87
| 16.52
| 16.79
|
|
| 83.2
| 83.2
| ### |
2019-Dec-19 Thu
| ###
| ###
| 16.55
| ###
| 980,322
| ###
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2019-Dec-13 Fri
| 16.72
| ###
| ###
| ###
| 1,721,384
| 0
| 81.7
| 81.7
| 0.0 |
2019-Dec-12 Thu
| ###
| 16.54
| ###
| 16.46
|
|
| 86.6
| 86.6
| 1.2 |
2019-Dec-11 Wed
| 15.84
| ###
| 15.8
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2019-Dec-10 Tue
| ###
| 15.855
| ###
| 15.77
| 738,622
| 5,855,425
| 85.1
| 85.1
| ### |
2019-Dec-09 Mon
| 15.53
| ###
| 15.41
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2019-Dec-06 Fri
| ###
| 15.54
| ###
| 15.48
| 922,140
| 7,165,027
| ###
| ###
| 1.1 |
2019-Dec-05 Thu
| ###
| 15.28
| ###
| ###
| 682,370
| ###
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| 14.79
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
| 1,480,548
| 0
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| 15.49
| 15.53
| ###
| ###
| 862,947
| 6,700,783
| 27.0
| 27.0
| 0.0 |
2019-Nov-29 Fri
| 15.49
| ###
| ###
| 15.53
| 1,285,257
| 0
| ###
| ###
| ### |
2019-Nov-28 Thu
| ###
| 15.49
| 15.22
| ###
| 1,332,353
| 20,458,280
| 71.0
| 71.0
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| 14.8
| ###
| 1,995,053
| ###
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| 14.84
| ###
| ###
| 14.75
|
|
| ###
| ###
| ### |
2019-Nov-22 Fri
| ###
| 14.56
| ###
| 14.56
|
|
| 92.3
| 92.3
| ### |
2019-Nov-21 Thu
| ###
| ###
| 13.78
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2019-Nov-20 Wed
| 14.47
| 14.75
| 14.42
| 14.73
| 742,656
| ###
| ###
| ###
| 1.1 |
2019-Nov-19 Tue
| ###
| 14.76
| 14.56
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2019-Nov-18 Mon
| 14.75
| 14.8
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2019-Nov-15 Fri
| 14.47
| 14.74
| 14.41
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| 14.4
| 14.52
| ###
| 14.45
|
|
| 68.7
| 68.7
| 1.0 |
2019-Nov-13 Wed
| 14.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| 14.71
| 14.5
| 14.59
| 1,818,279
| ###
| 40.9
| 40.9
| 1.0 |
2019-Nov-11 Mon
| ###
| ###
| 14.49
| 14.5
|
|
| ###
| ###
| 1.0 |
2019-Nov-08 Fri
| 14.75
| 14.88
| ###
| 14.85
| 1,333,254
| ###
| ###
| ###
| ### |
2019-Nov-07 Thu
| ###
| ###
| 14.4
| 14.49
| 745,582
| ###
| 23.9
| 23.9
| ### |
2019-Nov-06 Wed
| 14.58
| 14.745
| 14.53
| ###
| 2,740,425
| 40,112,970
| 79.1
| 79.1
| 0.0 |
2019-Nov-05 Tue
| 14.4
| 14.71
| ###
| 14.5
| 1,316,159
| 9,680,349
| ###
| ###
| 1.0 |
2019-Nov-04 Mon
| ###
| 14.5
| ###
| ###
| 3,860,440
| ###
| 36.2
| 36.2
| 0.0 |
2019-Nov-01 Fri
| ###
| 14.54
| ###
| ###
| 3,095,380
| ###
| 66.4
| 66.4
| 0.0 |
2019-Oct-31 Thu
| 14.22
| 14.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| 14.27
| 14.29
| ###
| ###
| 1,835,970
| ###
| 30.1
| 30.1
| 0.0 |
2019-Oct-29 Tue
| 14.4
| 14.73
| 14.28
| 14.29
|
|
| 30.2
| 30.2
| ### |
2019-Oct-28 Mon
| 13.57
| ###
| 13.54
| 13.655
|
|
| ###
| ###
| 1.0 |
2019-Oct-25 Fri
| ###
| 13.52
| 13.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| 13.4
| 13.46
| 13.22
| 13.29
| 1,139,775
| ###
| 28.9
| 28.9
| ### |
2019-Oct-23 Wed
| ###
| 13.26
| ###
| 13.22
| 1,655,341
| ###
| 89.5
| 89.5
| 0.9 |
2019-Oct-22 Tue
| 12.81
| ###
| 12.75
| ###
| 1,423,729
| 9,076,272
| 84.0
| 84.0
| 0.0 |
2019-Oct-21 Mon
| 12.73
| 12.88
| ###
| 12.8
| 983,886
| 6,336,225
| 75.3
| 75.3
| 0.9 |
2019-Oct-18 Fri
| 12.73
| ###
| ###
| 12.7
| 1,627,570
| 0
| 35.6
| 35.6
| 0.9 |
2019-Oct-17 Thu
| 12.7
| 12.84
| 12.56
| 12.73
|
|
| 74.5
| 74.5
| ### |
2019-Oct-16 Wed
| ###
| ###
| ###
| 12.81
|
|
| 20.4
| 20.4
| ### |
2019-Oct-15 Tue
| ###
| 13.21
| 12.855
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
| 2,117,474
| 0
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| 12.79
| ###
| ###
| ###
| 1,292,525
| 0
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| 12.88
| ###
| 12.44
| 12.54
| 1,894,985
| ###
| 15.9
| 15.9
| 0.9 |
2019-Oct-09 Wed
| 13.42
| 13.46
| 12.88
| 12.88
|
|
| 7.3
| 7.3
| ### |
2019-Oct-08 Tue
| 13.4
| ###
| ###
| 13.58
| 1,253,044
| 0
| ###
| ###
| ### |
2019-Oct-07 Mon
| 13.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| ###
| 13.23
| ###
| 13.2
| 1,277,073
| ###
| 82.0
| 82.0
| 0.9 |
2019-Oct-03 Thu
| ###
| ###
| 12.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| ###
| 13.2
| ###
| ###
| 874,157
| ###
| 40.0
| 40.0
| 0.0 |
2019-Oct-01 Tue
| 13.23
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2019-Sep-30 Mon
| ###
| 13.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| ###
| 13.44
| ###
| 13.22
|
|
| 25.8
| 25.8
| 0.9 |
2019-Sep-26 Thu
| 13.22
| 13.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| 13.4
| 13.44
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| 13.52
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
| 631,040
| 0
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| ###
| 14.2
| ###
| ###
| 738,744
| 5,245,082
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| ###
| 14.21
| ###
| ###
| 1,431,782
| ###
| 26.1
| 26.1
| 0.0 |
2019-Sep-18 Wed
| ###
| 14.175
| 13.88
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2019-Sep-17 Tue
| ###
| 14.25
| ###
| ###
| 1,036,387
| 7,384,257
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| ###
| 14.47
| ###
| 14.25
| 752,086
| 5,441,342
| ###
| ###
| 1.0 |
2019-Sep-13 Fri
| 14.27
| ###
| 14.21
| ###
| 1,307,389
| ###
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| ###
| 14.27
| 1,544,172
| 0
| 76.2
| 76.2
| ### |
2019-Sep-11 Wed
| 13.83
| ###
| 13.78
| ###
| 1,134,320
| ###
| 79.7
| 79.7
| 0.0 |
2019-Sep-10 Tue
| ###
| 13.86
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2019-Sep-09 Mon
| 13.54
| ###
| ###
| 13.58
| 558,022
| 0
| 69.3
| 69.3
| ### |
2019-Sep-06 Fri
| 13.74
| ###
| ###
| 13.82
|
|
| ###
| ###
| 1.0 |
2019-Sep-05 Thu
| ###
| 13.75
| ###
| ###
| 1,126,129
| ###
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| ###
| 13.29
| 12.85
| 13.29
|
|
| ###
| ###
| ### |
2019-Sep-03 Tue
| ###
| 13.48
| 13.28
| ###
| 570,044
| 7,627,188
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| 13.2
| ###
| ###
| ###
| 1,744,059
| 0
| 82.3
| 82.3
| 0.0 |
2019-Aug-30 Fri
| ###
| 13.29
| ###
| 13.22
|
|
| ###
| ###
| 0.9 |
2019-Aug-29 Thu
| ###
| ###
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
| 1,770,471
| 0
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| ###
| ###
| 1,746,374
| 0
| 69.6
| 69.6
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| 12.84
| ###
| 1,465,641
| ###
| 26.2
| 26.2
| 0.0 |
2019-Aug-23 Fri
| 13.54
| 13.54
| ###
| 13.43
|
|
| ###
| ###
| ### |
2019-Aug-22 Thu
| 13.77
| 13.83
| 13.26
| ###
| 1,685,221
| ###
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| 13.445
| 13.51
|
|
| 11.9
| 11.9
| ### |
2019-Aug-20 Tue
| 13.76
| ###
| 13.57
| 13.81
| 1,388,889
| ###
| 68.7
| 68.7
| ### |
2019-Aug-19 Mon
| ###
| 13.79
| 13.44
| 13.53
| 990,574
| ###
| 26.6
| 26.6
| ### |
2019-Aug-16 Fri
| 13.42
| ###
| 13.27
| 13.47
| 1,225,079
| ###
| 74.2
| 74.2
| 1.0 |
2019-Aug-15 Thu
| 13.52
| ###
| ###
| 13.52
|
|
| ###
| ###
| 1.0 |
2019-Aug-14 Wed
| ###
| 14.4
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| 13.82
| ###
| 1,386,046
| 9,577,577
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| ###
| 14.41
| ###
| ###
| 1,584,327
| 11,415,076
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| 14.81
| ###
| 14.47
| 14.54
|
|
| ###
| ###
| 1.0 |
2019-Aug-08 Thu
| 14.52
| 14.86
| 14.41
| 14.78
| 883,776
| ###
| 75.4
| 75.4
| 1.1 |
2019-Aug-07 Wed
| ###
| 14.73
| 14.26
| 14.46
| 1,432,940
| ###
| 18.5
| 18.5
| 1.0 |
2019-Aug-06 Tue
| 14.5
| ###
| 14.2
| 14.76
| 1,901,685
| ###
| ###
| ###
| 1.1 |
2019-Aug-05 Mon
| 15.53
| 15.56
| ###
| 14.7
| 1,529,346
| ###
| ###
| ###
| ### |
2019-Aug-02 Fri
| ###
| 16.22
| 15.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| 16.4
| 16.72
| ###
| 16.4
| 1,652,422
| 13,814,247
| 72.3
| 72.3
| ### |
2019-Jul-31 Wed
| ###
| 16.255
| ###
| ###
| 1,062,340
| ###
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| 16.27
| 16.42
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2019-Jul-29 Mon
| 16.58
| ###
| ###
| 16.21
|
|
| ###
| ###
| 1.2 |
2019-Jul-26 Fri
| 15.46
| 16.74
| ###
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2019-Jul-25 Thu
| 15.44
| 15.51
| ###
| ###
| 874,540
| 6,782,057
| 30.0
| 30.0
| 0.0 |
2019-Jul-24 Wed
| 15.45
| ###
| 15.4
| 15.5
|
|
| ###
| ###
| 1.1 |
2019-Jul-23 Tue
| 15.4
| 15.49
| 15.25
| 15.44
|
|
| 68.5
| 68.5
| 1.1 |
|