End of day Prices (full format), 338 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.04 |
2020-May-28 Thu
| 8.84
| ###
| 8.56
| 8.7
|
|
| ###
| ###
| ### |
2020-May-27 Wed
| ###
| 8.88
| ###
| ###
| 638,658
| 2,835,641
| 95.8
| 95.8
| 0.0 |
2020-May-26 Tue
| 7.55
| ###
| 7.41
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2020-May-25 Mon
| ###
| ###
| ###
| 7.51
|
|
| 77.8
| 77.8
| ### |
2020-May-22 Fri
| ###
| 7.41
| ###
| 7.27
|
|
| 35.1
| 35.1
| ### |
2020-May-21 Thu
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2020-May-20 Wed
| 7.8
| 7.8
| 7.54
| 7.55
|
|
| 11.4
| 11.4
| ### |
2020-May-19 Tue
| 7.52
| ###
| 7.49
| 7.86
| 456,974
| ###
| ###
| ###
| ### |
2020-May-18 Mon
| ###
| 7.42
| ###
| 7.26
|
|
| 74.8
| 74.8
| 0.5 |
2020-May-15 Fri
| 7
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-14 Thu
| ###
| ###
| 6.88
| ###
| 353,581
| ###
| ###
| ###
| 0.0 |
2020-May-13 Wed
| 7.48
| 7.57
| ###
| 7.46
|
|
| ###
| ###
| 0.5 |
2020-May-12 Tue
| 7.53
| 7.7
| 7.43
| 7.56
|
|
| ###
| ###
| 0.5 |
2020-May-11 Mon
| 7.49
| ###
| 7.49
| ###
| 385,945
| ###
| 71.2
| 71.2
| 0.0 |
2020-May-08 Fri
| ###
| 7.47
| ###
| ###
| 512,156
| ###
| 90.5
| 90.5
| 0.0 |
2020-May-07 Thu
| ###
| 7.29
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2020-May-06 Wed
| 6.75
| 7.25
| 6.49
| ###
| 615,551
| ###
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 6
| ###
| ###
| 6.57
| 745,822
| 0
| ###
| ###
| ### |
2020-May-04 Mon
| 6.2
| 6.42
| 6
| ###
| 666,474
| ###
| ###
| ###
| 0.0 |
2020-May-01 Fri
| 6.51
| 6.57
| ###
| ###
| 537,044
| 1,764,189
| 34.1
| 34.1
| 0.0 |
2020-Apr-30 Thu
| ###
| 6.83
| 6.58
| ###
| 612,150
| ###
| 54.4
| 54.4
| 0.0 |
2020-Apr-29 Wed
| 6.5
| 6.71
| 6.425
| ###
| 430,557
| 2,827,683
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| ###
| ###
| 6.41
| 6.53
| 469,448
| 1,504,580
| ###
| ###
| ### |
2020-Apr-27 Mon
| 6.78
| ###
| ###
| ###
| 316,342
| 0
| 79.0
| 79.0
| 0.0 |
2020-Apr-24 Fri
| ###
| 6.83
| 6.555
| 6.73
| 318,978
| ###
| ###
| ###
| ### |
2020-Apr-23 Thu
| 6.74
| ###
| 6.5
| 6.58
| 396,026
| 1,287,084
| ###
| ###
| 0.5 |
2020-Apr-22 Wed
| ###
| 6.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| ###
| 6.81
| 6.21
| ###
| 422,043
| ###
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| 6.72
| 6.72
|
|
| ###
| ###
| 0.5 |
2020-Apr-17 Fri
| ###
| 7.73
| 7.025
| ###
| 387,125
| ###
| 66.8
| 66.8
| 0.0 |
2020-Apr-16 Thu
| 6.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| 7.25
| ###
| 6.85
| ###
| 553,040
| ###
| 17.7
| 17.7
| 0.0 |
2020-Apr-14 Tue
| ###
| 7.46
| ###
| ###
| 800,072
| ###
| 55.9
| 55.9
| 0.0 |
2020-Apr-09 Thu
| 7.28
| 7.51
| ###
| ###
|
|
| 58.0
| 58.0
| 0.0 |
2020-Apr-08 Wed
| 7
| ###
| ###
| ###
| 480,186
| 0
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| 7.2
| 7.51
| ###
| 7.45
| 280,556
| 1,053,487
| 85.8
| 85.8
| 0.5 |
2020-Apr-06 Mon
| 6.8
| ###
| 6.8
| ###
| 222,353
| ###
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| 6.71
| 6.8
|
|
| 10.4
| 10.4
| 0.5 |
2020-Apr-02 Thu
| 6.85
| ###
| 6.8
| 7.25
| 306,724
| ###
| 87.1
| 87.1
| 0.5 |
2020-Apr-01 Wed
| ###
| 7.26
| ###
| ###
| 429,627
| 1,559,546
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| 7
| 7.71
| 6.85
| ###
| 581,722
| ###
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| 6.57
| 6.85
| 6.26
| 6.85
| 483,774
| ###
| ###
| ###
| ### |
2020-Mar-27 Fri
| 6.77
| ###
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 6.89
| 7
| ###
| 6.45
|
|
| 8.4
| 8.4
| ### |
2020-Mar-25 Wed
| 7.42
| 7.42
| 6.22
| 6.58
|
|
| 7.9
| 7.9
| 0.5 |
2020-Mar-24 Tue
| 6.26
| 6.885
| ###
| 6.76
| 735,572
| ###
| 82.4
| 82.4
| 0.5 |
2020-Mar-23 Mon
| ###
| 6.47
| 5.8
| 6.26
|
|
| ###
| ###
| 0.4 |
2020-Mar-20 Fri
| 5.25
| 6.59
| 5.25
| 6.5
| 923,657
| 5,468,049
| ###
| ###
| 0.5 |
2020-Mar-19 Thu
| ###
| 6.71
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2020-Mar-18 Wed
| ###
| ###
| ###
| ###
| 824,844
| 0
| 7.8
| 7.8
| 0.0 |
2020-Mar-17 Tue
| ###
| 8.29
| ###
| 8.29
|
|
| ###
| ###
| 0.6 |
2020-Mar-16 Mon
| 8.71
| ###
| ###
| ###
| 736,426
| 0
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| 8
| 8.58
| 7.86
| 8.58
|
|
| ###
| ###
| 0.6 |
2020-Mar-12 Thu
| ###
| ###
| ###
| 8.47
|
|
| 43.4
| 43.4
| ### |
2020-Mar-11 Wed
| 9.28
| 9.51
| 8.7
| 8.7
| 369,185
| 3,361,429
| ###
| ###
| ### |
2020-Mar-10 Tue
| 8.7
| 9.56
| ###
| 9.53
|
|
| 83.3
| 83.3
| ### |
2020-Mar-09 Mon
| 9.28
| 9.52
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2020-Mar-06 Fri
| 9.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| 10.22
| ###
| ###
| ###
| 390,044
| 0
| 29.7
| 29.7
| 0.0 |
2020-Mar-04 Wed
| 10.5
| ###
| 10.25
| 10.46
|
|
| ###
| ###
| 0.7 |
2020-Mar-03 Tue
| 10.71
| ###
| 10.71
| 10.82
| 439,988
| ###
| 72.0
| 72.0
| 0.8 |
2020-Mar-02 Mon
| 10.75
| 10.75
| ###
| 10.7
| 373,429
| 2,007,180
| 30.9
| 30.9
| 0.8 |
2020-Feb-28 Fri
| ###
| ###
| 10.76
| 10.83
| 357,774
| 1,924,824
| ###
| ###
| ### |
2020-Feb-27 Thu
| ###
| 11.2
| ###
| ###
| 372,723
| 2,087,248
| 43.8
| 43.8
| 0.0 |
2020-Feb-26 Wed
| 11.25
| 11.43
| ###
| ###
| 252,426
| ###
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| ###
| ###
| 330,653
| 0
| 82.0
| 82.0
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| 11.46
| 11.46
|
|
| ###
| ###
| 0.8 |
2020-Feb-21 Fri
| ###
| ###
| 11.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| 11.59
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2020-Feb-19 Wed
| ###
| 12.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
| 146,483
| 0
| 81.1
| 81.1
| 0.0 |
2020-Feb-17 Mon
| 12.44
| 12.44
| ###
| ###
| 91,074
| 566,480
| 19.9
| 19.9
| 0.0 |
2020-Feb-14 Fri
| ###
| 12.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| 12.49
| 12.49
| 12.21
| 12.26
| 227,054
| ###
| ###
| ###
| 0.9 |
2020-Feb-12 Wed
| 12.27
| 12.58
| 12.27
| ###
| 231,341
| ###
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| 12.24
| 12.42
| ###
| 12.26
|
|
| 68.2
| 68.2
| 0.9 |
2020-Feb-10 Mon
| 12.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| 12.5
| 12.57
| ###
| 12.23
|
|
| 18.9
| 18.9
| ### |
2020-Feb-06 Thu
| 12.76
| 12.85
| 12.41
| 12.48
| 473,471
| ###
| ###
| ###
| ### |
2020-Feb-05 Wed
| ###
| 13.23
| 12.72
| 12.8
| 315,651
| 4,095,571
| 17.0
| 17.0
| 0.9 |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| 12.58
| ###
| 12.51
| 12.8
| 315,083
| 1,970,844
| 88.8
| 88.8
| 0.9 |
2020-Jan-31 Fri
| 12.53
| ###
| 12.53
| 12.89
| 442,382
| 2,771,523
| ###
| ###
| ### |
2020-Jan-30 Thu
| 12.84
| 12.84
| 12.51
| 12.51
| 192,589
| ###
| ###
| ###
| ### |
2020-Jan-29 Wed
| ###
| ###
| 12.79
| 12.8
|
|
| ###
| ###
| 0.9 |
2020-Jan-28 Tue
| 12.8
| ###
| ###
| 12.78
|
|
| 42.8
| 42.8
| 0.9 |
2020-Jan-24 Fri
| ###
| ###
| 12.89
| ###
| 274,280
| ###
| 29.2
| 29.2
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| 12.75
| 12.75
|
|
| ###
| ###
| ### |
2020-Jan-22 Wed
| 12.84
| ###
| 12.75
| ###
| 344,228
| 2,194,453
| 68.9
| 68.9
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| ###
| 12.81
| 431,482
| 0
| 16.3
| 16.3
| ### |
2020-Jan-20 Mon
| ###
| ###
| ###
| ###
| 298,757
| 0
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| 13.27
|
|
| ###
| ###
| 0.9 |
2020-Jan-16 Thu
| 13.29
| 13.46
| ###
| 13.2
| 185,481
| 1,248,287
| 27.8
| 27.8
| 0.9 |
2020-Jan-15 Wed
| 13.43
| 13.47
| ###
| 13.23
| 225,544
| ###
| 17.0
| 17.0
| 0.9 |
2020-Jan-14 Tue
| ###
| 13.48
| ###
| 13.23
| 230,024
| ###
| ###
| ###
| 0.9 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
| 145,126
| 0
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| 13.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| 13.24
| ###
| ###
| 234,455
| ###
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| 12.86
| ###
| 201,878
| 1,298,075
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| 12.81
| 12.88
|
|
| 24.0
| 24.0
| ### |
2020-Jan-03 Fri
| ###
| ###
| ###
| 13.2
| 85,140
| 0
| ###
| ###
| 0.9 |
2020-Jan-02 Thu
| ###
| 13.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| 13.22
| 13.4
| 13.2
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2019-Dec-24 Tue
| ###
| 13.47
| ###
| 13.22
| 84,659
| 570,178
| ###
| ###
| 0.9 |
2019-Dec-23 Mon
| ###
| 13.28
| ###
| ###
| 183,778
| 1,220,285
| 76.3
| 76.3
| 0.0 |
2019-Dec-20 Fri
| 12.86
| ###
| 12.86
| 13.23
| 458,443
| 2,947,788
| 89.2
| 89.2
| 0.9 |
2019-Dec-19 Thu
| 12.82
| ###
| 12.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| 13.2
| 13.2
| 12.84
| ###
| 647,929
| ###
| 27.4
| 27.4
| 0.0 |
2019-Dec-13 Fri
| ###
| 13.54
| ###
| ###
| 265,424
| 1,796,920
| 74.7
| 74.7
| 0.0 |
2019-Dec-12 Thu
| 13.2
| ###
| ###
| 13.27
|
|
| 78.4
| 78.4
| 0.9 |
2019-Dec-11 Wed
| 13.45
| 13.52
| ###
| 13.2
| 375,679
| ###
| 20.7
| 20.7
| 0.9 |
2019-Dec-10 Tue
| ###
| 13.5
| ###
| ###
| 453,973
| ###
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| 12.8
| 13.48
| 12.375
| 13.28
|
|
| ###
| ###
| 0.9 |
2019-Dec-06 Fri
| ###
| 14.42
| ###
| ###
| 306,325
| ###
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| 14.29
| 14.57
| 14.29
| 14.57
| 128,757
| ###
| 83.2
| 83.2
| ### |
2019-Dec-04 Wed
| 14.26
| 14.51
| 14.26
| ###
| 311,847
| ###
| 80.0
| 80.0
| 0.0 |
2019-Dec-03 Tue
| 14.71
| 14.72
| 14.49
| 14.53
|
|
| ###
| ###
| 1.0 |
2019-Dec-02 Mon
| ###
| ###
| 14.78
| 14.78
|
|
| ###
| ###
| 1.1 |
2019-Nov-29 Fri
| ###
| ###
| ###
| ###
| 160,087
| 0
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
| 259,425
| 0
| 33.2
| 33.2
| 0.0 |
2019-Nov-27 Wed
| 15.41
| 15.41
| 14.57
| ###
| 554,874
| ###
| 20.5
| 20.5
| 0.0 |
2019-Nov-26 Tue
| 15.71
| 15.71
| 15.5
| 15.57
|
|
| 26.3
| 26.3
| 1.1 |
2019-Nov-25 Mon
| ###
| ###
| ###
| 15.7
|
|
| 22.5
| 22.5
| ### |
2019-Nov-22 Fri
| ###
| 16.055
| 15.79
| ###
| 134,180
| 2,136,481
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| 15.73
| 15.8
| 208,125
| ###
| ###
| ###
| 1.1 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2019-Nov-19 Tue
| ###
| 16.28
| 15.87
| 16.28
|
|
| 83.8
| 83.8
| 1.2 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
| 204,349
| 0
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| 16.4
| 16.52
| 16.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| 16.57
| 16.72
| ###
| ###
| 184,686
| 1,543,974
| 20.3
| 20.3
| 0.0 |
2019-Nov-13 Wed
| 16.78
| 16.78
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| 16.78
| 181,640
| 0
| 31.0
| 31.0
| 1.2 |
2019-Nov-11 Mon
| ###
| 16.79
| 16.44
| 16.79
| 355,350
| 5,904,140
| ###
| ###
| ### |
2019-Nov-08 Fri
| 16.28
| ###
| 16.22
| 16.41
|
|
| 78.1
| 78.1
| 1.2 |
2019-Nov-07 Thu
| ###
| ###
| ###
| 16.47
| 235,977
| 0
| 73.7
| 73.7
| ### |
2019-Nov-06 Wed
| 16.58
| 16.59
| ###
| 16.4
|
|
| ###
| ###
| ### |
2019-Nov-05 Tue
| ###
| 16.52
| ###
| 16.5
|
|
| ###
| ###
| 1.2 |
2019-Nov-04 Mon
| ###
| ###
| 15.89
| ###
| 312,341
| 2,481,549
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| 15.85
| ###
| 15.79
| ###
| 454,675
| 3,589,659
| 84.8
| 84.8
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| 15.87
| ###
| 638,071
| ###
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| 15.45
| ###
| ###
| ###
| 438,925
| 0
| 91.5
| 91.5
| 0.0 |
2019-Oct-29 Tue
| 15.4
| 15.7
| ###
| 15.7
| 610,675
| ###
| ###
| ###
| ### |
2019-Oct-28 Mon
| 15.49
| 15.57
| ###
| 15.56
|
|
| 76.2
| 76.2
| ### |
2019-Oct-25 Fri
| ###
| 15.41
| ###
| ###
| 548,523
| ###
| 82.3
| 82.3
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2019-Oct-23 Wed
| 14.86
| ###
| ###
| 14.85
|
|
| 41.4
| 41.4
| ### |
2019-Oct-22 Tue
| 15.2
| 15.29
| 14.72
| 14.85
|
|
| ###
| ###
| ### |
2019-Oct-21 Mon
| 15.29
| 15.57
| 15.29
| 15.52
| 492,481
| 7,598,981
| 84.3
| 84.3
| 1.1 |
2019-Oct-18 Fri
| ###
| ###
| ###
| 15.44
| 591,743
| 0
| ###
| ###
| 1.1 |
2019-Oct-17 Thu
| 16.41
| 16.475
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2019-Oct-16 Wed
| 16.88
| 16.88
| 16.42
| 16.44
| 595,645
| 9,917,489
| ###
| ###
| 1.2 |
2019-Oct-15 Tue
| 16.73
| ###
| 16.56
| ###
| 558,271
| 4,622,483
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
| 483,959
| 0
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| 16.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| 15.78
| 16.23
| 15.78
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| 15.83
| ###
| ###
| 15.78
| 431,744
| 0
| 32.5
| 32.5
| 1.1 |
2019-Oct-08 Tue
| 16.29
| 16.46
| ###
| ###
| 382,641
| ###
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| 15.74
| ###
| ###
| ###
| 215,158
| 0
| 84.6
| 84.6
| 0.0 |
2019-Oct-04 Fri
| 15.45
| ###
| 15.45
| 15.76
|
|
| ###
| ###
| 1.1 |
2019-Oct-03 Thu
| 15.46
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2019-Oct-02 Wed
| 16.23
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2019-Oct-01 Tue
| 16.41
| 16.59
| ###
| 16.42
|
|
| ###
| ###
| 1.2 |
2019-Sep-30 Mon
| 16.49
| 16.59
| ###
| ###
| 153,773
| 1,275,547
| 26.3
| 26.3
| 0.0 |
2019-Sep-27 Fri
| 16.44
| 16.59
| 16.28
| 16.52
|
|
| ###
| ###
| ### |
2019-Sep-26 Thu
| ###
| 16.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| 16.075
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| ###
| 266,975
| 0
| 70.1
| 70.1
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
| 212,447
| 0
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| 16.46
| ###
| ###
| 16.2
|
|
| 21.2
| 21.2
| 1.2 |
2019-Sep-19 Thu
| ###
| 16.5
| ###
| 16.46
|
|
| 88.9
| 88.9
| 1.2 |
2019-Sep-18 Wed
| ###
| 16.225
| 15.85
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2019-Sep-17 Tue
| 15.75
| 16.25
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2019-Sep-16 Mon
| 15.7
| 15.985
| 15.55
| 15.78
|
|
| 70.9
| 70.9
| 1.1 |
2019-Sep-13 Fri
| 15.85
| ###
| 15.74
| 15.78
| 205,726
| ###
| 31.2
| 31.2
| 1.1 |
2019-Sep-12 Thu
| ###
| ###
| 15.74
| 15.8
|
|
| ###
| ###
| 1.1 |
2019-Sep-11 Wed
| ###
| ###
| 15.83
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2019-Sep-10 Tue
| 15.83
| ###
| 15.83
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2019-Sep-09 Mon
| ###
| 16.2
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2019-Sep-06 Fri
| 15.82
| ###
| 15.78
| ###
| 389,827
| ###
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 15.56
| 15.885
| 15.5
| 15.8
| 277,187
| 4,349,756
| 77.6
| 77.6
| 1.1 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2019-Sep-03 Tue
| 15.82
| 15.82
| ###
| 15.73
|
|
| ###
| ###
| ### |
2019-Sep-02 Mon
| 15.84
| ###
| 15.745
| 15.76
| 134,777
| ###
| ###
| ###
| 1.1 |
2019-Aug-30 Fri
| ###
| ###
| 15.825
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2019-Aug-29 Thu
| 15.53
| 15.82
| 15.5
| 15.8
|
|
| 83.9
| 83.9
| 1.1 |
2019-Aug-28 Wed
| ###
| ###
| ###
| 15.71
| 268,170
| 0
| 21.2
| 21.2
| 1.1 |
2019-Aug-27 Tue
| ###
| 16.28
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
| 472,559
| 0
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| 15.56
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2019-Aug-21 Wed
| 13.8
| ###
| 13.8
| 15.47
| 566,380
| 3,908,022
| ###
| ###
| ### |
2019-Aug-20 Tue
| ###
| ###
| 12.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| 12.45
| 13.23
| ###
| 13.21
| 388,555
| ###
| ###
| ###
| ### |
2019-Aug-16 Fri
| 12.41
| 12.43
| 12.22
| 12.27
| 151,886
| ###
| 25.6
| 25.6
| ### |
2019-Aug-15 Thu
| 12.48
| 12.56
| 12.21
| 12.42
|
|
| ###
| ###
| 0.9 |
2019-Aug-14 Wed
| 12.75
| 12.83
| ###
| 12.79
|
|
| 73.4
| 73.4
| ### |
2019-Aug-13 Tue
| ###
| ###
| 12.59
| 12.75
| 275,256
| ###
| ###
| ###
| ### |
2019-Aug-12 Mon
| ###
| 13.29
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2019-Aug-09 Fri
| ###
| 13.25
| ###
| ###
| 109,555
| ###
| 65.6
| 65.6
| 0.0 |
2019-Aug-08 Thu
| 12.75
| ###
| 12.71
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| 12.89
| ###
| 12.74
| 12.88
| 162,076
| 1,032,424
| ###
| ###
| ### |
2019-Aug-06 Tue
| ###
| ###
| 12.84
| 12.88
|
|
| 23.5
| 23.5
| ### |
2019-Aug-05 Mon
| 13.8
| 13.8
| 13.4
| 13.4
|
|
| 29.3
| 29.3
| 1.0 |
2019-Aug-02 Fri
| ###
| ###
| 13.73
| 13.79
| 100,070
| 686,980
| 22.7
| 22.7
| 1.0 |
2019-Aug-01 Thu
| ###
| ###
| 13.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| 13.86
|
|
| 37.8
| 37.8
| ### |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
| 207,082
| 0
| 22.3
| 22.3
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
| 138,020
| 0
| 67.7
| 67.7
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| 13.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| 13.82
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2019-Jul-24 Wed
| 13.89
| ###
| 13.75
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2019-Jul-23 Tue
| 13.77
| 13.79
| ###
| 13.7
|
|
| 27.7
| 27.7
| 1.0 |
2019-Jul-22 Mon
| 13.45
| ###
| ###
| 13.57
| 365,025
| 0
| ###
| ###
| ### |
2019-Jul-19 Fri
| 13.21
| 13.46
| 13.21
| 13.45
|
|
| ###
| ###
| ### |
2019-Jul-18 Thu
| 13.25
| 13.43
| ###
| ###
| 186,843
| 1,254,650
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| 13.27
| ###
| 13.24
| 242,724
| 1,610,473
| 74.1
| 74.1
| 0.9 |
2019-Jul-16 Tue
| ###
| 13.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| ###
| 13.2
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2019-Jul-12 Fri
| ###
| 13.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2019-Jul-10 Wed
| 12.86
| ###
| 12.74
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| 12.74
| 12.89
| 12.73
| 12.8
|
|
| 76.0
| 76.0
| 0.9 |
2019-Jul-08 Mon
| ###
| ###
| 12.72
| 12.73
| 207,848
| ###
| ###
| ###
| ### |
2019-Jul-05 Fri
| 12.87
| ###
| 12.72
| 12.88
| 254,471
| ###
| ###
| ###
| ### |
2019-Jul-04 Thu
| ###
| 12.79
| ###
| 12.77
|
|
| 77.8
| 77.8
| 0.9 |
2019-Jul-03 Wed
| ###
| ###
| ###
| 12.53
| 291,182
| 0
| ###
| ###
| ### |
2019-Jul-02 Tue
| 12.29
| ###
| ###
| 12.25
|
|
| 30.1
| 30.1
| 0.9 |
2019-Jul-01 Mon
| 12.21
| 12.59
| 12.21
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2019-Jun-28 Fri
| 12.24
| ###
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2019-Jun-27 Thu
| ###
| 12.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| 12.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| 12.29
|
|
| ###
| ###
| 0.9 |
2019-Jun-21 Fri
| 12.86
| ###
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2019-Jun-20 Thu
| ###
| ###
| 12.57
| ###
| 928,187
| 5,833,655
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| 12.55
| ###
| 12.23
| 12.81
| 757,287
| ###
| 84.4
| 84.4
| ### |
2019-Jun-18 Tue
| ###
| ###
| ###
| 12.54
|
|
| ###
| ###
| 0.9 |
2019-Jun-17 Mon
| ###
| 13.53
| ###
| ###
| 980,123
| ###
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| 13.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| 13.87
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2019-Jun-12 Wed
| 13.72
| ###
| ###
| 13.8
| 388,289
| 0
| ###
| ###
| 1.0 |
2019-Jun-11 Tue
| 13.51
| ###
| 13.51
| 13.83
| 376,253
| 2,541,589
| 86.7
| 86.7
| 1.0 |
2019-Jun-07 Fri
| 13.5
| ###
| 13.41
| 13.76
|
|
| ###
| ###
| 1.0 |
2019-Jun-06 Thu
| 13.26
| 13.49
| 13.25
| ###
| 381,471
| ###
| 81.1
| 81.1
| 0.0 |
2019-Jun-05 Wed
| 13.21
| ###
| ###
| 13.23
|
|
| 76.8
| 76.8
| 0.9 |
2019-Jun-04 Tue
| 12.5
| ###
| 12.5
| 12.88
|
|
| 92.2
| 92.2
| ### |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
| 278,940
| 0
| ###
| ###
| 0.0 |
2019-May-31 Fri
| 12.7
| ###
| 12.685
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2019-May-30 Thu
| ###
| ###
| 12.55
| 12.81
|
|
| 82.9
| 82.9
| ### |
2019-May-29 Wed
| 12.85
| ###
| ###
| 12.85
|
|
| ###
| ###
| 0.9 |
2019-May-28 Tue
| 12.74
| ###
| 12.56
| ###
| 438,745
| ###
| 82.3
| 82.3
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
| 145,871
| 0
| ###
| ###
| 0.0 |
2019-May-24 Fri
| 12.76
| 12.78
| 12.55
| ###
| 247,553
| 3,135,258
| ###
| ###
| 0.0 |
2019-May-23 Thu
| ###
| 12.82
| ###
| 12.76
| 162,448
| ###
| 77.3
| 77.3
| ### |
2019-May-22 Wed
| ###
| 12.85
| ###
| 12.71
| 199,042
| 1,278,844
| ###
| ###
| 0.9 |
2019-May-21 Tue
| ###
| 12.755
| 12.45
| 12.71
| 187,882
| 2,367,782
| ###
| ###
| 0.9 |
2019-May-20 Mon
| ###
| ###
| 12.53
| ###
| 384,142
| 2,406,649
| ###
| ###
| 0.0 |
2019-May-17 Fri
| 12.77
| 12.945
| ###
| ###
| 404,221
| 2,616,320
| ###
| ###
| 0.0 |
2019-May-16 Thu
| ###
| ###
| 12.345
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2019-May-15 Wed
| ###
| ###
| ###
| 13.2
|
|
| 82.7
| 82.7
| 0.9 |
2019-May-14 Tue
| 13.29
| 13.29
| ###
| ###
| 184,825
| ###
| ###
| ###
| 0.0 |
2019-May-13 Mon
| ###
| ###
| ###
| 13.29
| 217,423
| 0
| ###
| ###
| ### |
2019-May-10 Fri
| ###
| 13.43
| ###
| 13.26
| 133,227
| ###
| 75.8
| 75.8
| 0.9 |
2019-May-09 Thu
| ###
| 13.21
| ###
| ###
| 278,673
| ###
| ###
| ###
| 0.0 |
2019-May-08 Wed
| ###
| ###
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-07 Tue
| 13.24
| 13.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2019-May-03 Fri
| ###
| 13.54
| 13.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-02 Thu
| 13.23
| ###
| ###
| 13.28
|
|
| 76.0
| 76.0
| 0.9 |
2019-May-01 Wed
| 13.4
| 13.48
| 13.2
| 13.27
|
|
| 24.8
| 24.8
| 0.9 |
2019-Apr-30 Tue
| 13.41
| ###
| ###
| 13.27
|
|
| 26.9
| 26.9
| 0.9 |
2019-Apr-29 Mon
| 13.45
| ###
| ###
| 13.51
| 150,870
| 0
| ###
| ###
| ### |
2019-Apr-26 Fri
| 13.51
| 13.57
| 13.29
| 13.57
|
|
| 74.2
| 74.2
| ### |
2019-Apr-24 Wed
| 13.44
| 13.7
| ###
| 13.51
| 325,552
| ###
| ###
| ###
| ### |
2019-Apr-23 Tue
| 13.22
| 13.4
| ###
| 13.4
| 297,880
| ###
| ###
| ###
| 1.0 |
2019-Apr-18 Thu
| 13.22
| 13.22
| ###
| ###
| 185,251
| ###
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| 13.25
| ###
| 12.88
| ###
| 273,426
| ###
| 14.4
| 14.4
| 0.0 |
2019-Apr-16 Tue
| 12.8
| ###
| 12.79
| 13.23
|
|
| 91.2
| 91.2
| 0.9 |
2019-Apr-15 Mon
| ###
| ###
| 12.5
| 12.82
|
|
| 85.8
| 85.8
| 0.9 |
2019-Apr-12 Fri
| 12.23
| 12.73
| 12.23
| 12.59
| 402,976
| 5,029,140
| ###
| ###
| ### |
2019-Apr-11 Thu
| ###
| 12.24
| 11.87
| 12.22
|
|
| 86.4
| 86.4
| 0.9 |
2019-Apr-10 Wed
| ###
| 12.22
| ###
| ###
| 418,149
| ###
| 18.9
| 18.9
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| 12.23
| 272,424
| 0
| 29.5
| 29.5
| ### |
2019-Apr-08 Mon
| 12.25
| 12.28
| ###
| 12.2
|
|
| 28.3
| 28.3
| ### |
2019-Apr-05 Fri
| ###
| 12.41
| ###
| 12.28
|
|
| ###
| ###
| 0.9 |
2019-Apr-04 Thu
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
| 280,123
| 0
| 24.7
| 24.7
| 0.0 |
2019-Apr-02 Tue
| ###
| 12.23
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
| 1,147,489
| 0
| ###
| ###
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
| 554,229
| 0
| 70.6
| 70.6
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| 11.85
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| 12.29
| 12.54
| 11.8
| 11.86
| 563,248
| 6,854,728
| ###
| ###
| 0.8 |
2019-Mar-25 Mon
| 12.87
| 12.87
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2019-Mar-22 Fri
| 12.75
| ###
| ###
| 12.87
| 394,978
| 0
| 79.9
| 79.9
| ### |
2019-Mar-21 Thu
| ###
| ###
| 12.45
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2019-Mar-20 Wed
| 13.89
| 13.89
| ###
| 13.21
|
|
| ###
| ###
| ### |
2019-Mar-19 Tue
| 12.79
| 12.81
| 12.52
| 12.75
| 552,853
| 7,001,883
| ###
| ###
| ### |
2019-Mar-18 Mon
| 12.75
| ###
| 12.45
| 12.53
| 770,353
| 4,795,447
| 17.7
| 17.7
| ### |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
| 3,178,675
| 0
| 85.1
| 85.1
| 0.0 |
2019-Mar-14 Thu
| 12.27
| 12.74
| 12.24
| ###
| 735,579
| 9,187,381
| 89.5
| 89.5
| 0.0 |
2019-Mar-13 Wed
| ###
| 12.57
| ###
| 12.42
|
|
| ###
| ###
| 0.9 |
2019-Mar-12 Tue
| 12.26
| 12.59
| ###
| ###
| 945,173
| ###
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| ###
| 12.43
| 11.77
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2019-Mar-08 Fri
| ###
| 12.41
| ###
| ###
| 305,828
| ###
| 17.6
| 17.6
| 0.0 |
2019-Mar-07 Thu
| ###
| 12.51
| 12.23
| ###
| 496,583
| ###
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| 12.73
| 12.42
| 12.7
|
|
| 65.9
| 65.9
| 0.9 |
2019-Mar-05 Tue
| ###
| ###
| 12.26
| ###
| 620,823
| 3,805,644
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| 12.43
| 12.73
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2019-Mar-01 Fri
| 12.24
| ###
| ###
| ###
| 832,983
| 0
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| ###
| ###
| 507,879
| 0
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| 12.45
| 12.47
| ###
| ###
| 1,015,889
| ###
| 16.6
| 16.6
| 0.0 |
2019-Feb-25 Mon
| 12.55
| 12.56
| 12.24
| 12.41
|
|
| 23.2
| 23.2
| ### |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
| 846,588
| 0
| 15.0
| 15.0
| 0.0 |
2019-Feb-21 Thu
| 12.8
| 12.8
| 12.24
| ###
| 888,445
| ###
| 10.1
| 10.1
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| 11.77
| 12.7
| 1,976,847
| 11,633,744
| 16.7
| 16.7
| 0.9 |
2019-Feb-19 Tue
| 15.23
| ###
| 14.53
| 14.56
|
|
| ###
| ###
| ### |
2019-Feb-18 Mon
| 15.75
| ###
| 15.23
| 15.23
|
|
| 13.2
| 13.2
| 1.1 |
2019-Feb-15 Fri
| ###
| ###
| ###
| 15.79
| 168,888
| 0
| 18.5
| 18.5
| 1.1 |
2019-Feb-14 Thu
| ###
| 16.21
| ###
| ###
| 397,942
| ###
| 19.2
| 19.2
| 0.0 |
2019-Feb-13 Wed
| 15.85
| 16.43
| 15.85
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2019-Feb-11 Mon
| 15.8
| 15.84
| 15.5
| 15.57
|
|
| 19.8
| 19.8
| 1.1 |
2019-Feb-08 Fri
| ###
| ###
| 15.58
| ###
| 202,371
| 1,576,470
| ###
| ###
| 0.0 |
2019-Feb-07 Thu
| ###
| ###
| 15.88
| ###
| 107,155
| ###
| 26.3
| 26.3
| 0.0 |
2019-Feb-06 Wed
| 15.48
| 15.85
| 15.48
| 15.81
| 130,557
| 2,045,175
| 86.4
| 86.4
| ### |
2019-Feb-05 Tue
| 15.53
| 15.89
| 15.47
| ###
| 149,450
| 2,343,376
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| ###
| 15.73
| ###
| ###
| 85,721
| ###
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| 15.7
| ###
| ###
| 15.42
|
|
| ###
| ###
| ### |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
| 301,256
| 0
| 81.2
| 81.2
| 0.0 |
2019-Jan-30 Wed
| ###
| 15.7
| 14.86
| ###
| 310,645
| 4,746,655
| 9.3
| 9.3
| 0.0 |
2019-Jan-29 Tue
| 15.88
| 16.045
| ###
| 15.44
| 240,940
| 1,932,941
| ###
| ###
| 1.1 |
2019-Jan-25 Fri
| 15.85
| 15.89
| 15.47
| 15.78
|
|
| 24.5
| 24.5
| 1.1 |
2019-Jan-10 Thu
| ###
| ###
| 13.88
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2019-Jan-09 Wed
| ###
| 14.41
| 13.89
| 14.24
|
|
| 87.2
| 87.2
| 1.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| 13.5
|
|
| 27.5
| 27.5
| 1.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
| 134,376
| 0
| 94.3
| 94.3
| 0.0 |
|