End of day Prices (full format), 450 Days for (NAB) NATIONAL AUSTRALIA BANK LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.3 |
2020-Oct-01 Thu
| 17.8
| ###
| 17.72
| 17.83
| 6,270,345
| 55,555,256
| 64.0
| 64.0
| ### |
2020-Sep-30 Wed
| 17.82
| ###
| 17.7
| 17.75
| 9,970,123
| 88,235,588
| 49.4
| 49.4
| 1.3 |
2020-Sep-29 Tue
| ###
| 18.4
| ###
| ###
| 6,612,150
| 60,831,779
| 29.5
| 29.5
| 0.0 |
2020-Sep-28 Mon
| 18.4
| 18.44
| ###
| 18.22
| 9,561,679
| 88,158,680
| ###
| ###
| ### |
2020-Sep-25 Fri
| 17.8
| ###
| 17.73
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| 16.79
| 17.28
| 16.7
| ###
| 7,465,986
| ###
| 88.8
| 88.8
| 0.0 |
2020-Sep-23 Wed
| 16.77
| ###
| 16.75
| ###
| 7,865,786
| 65,875,957
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| 16.56
| ###
| 9,650,678
| ###
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| 17.24
| 17.25
| ###
| ###
| 7,806,473
| 67,330,829
| 35.9
| 35.9
| 0.0 |
2020-Sep-18 Fri
| 17.28
| ###
| 17.2
| 17.29
|
|
| ###
| ###
| ### |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
| 8,410,829
| 0
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| ###
| ###
| 6,923,227
| 0
| 28.5
| 28.5
| 0.0 |
2020-Sep-14 Mon
| ###
| 17.49
| 17.26
| 17.4
|
|
| 67.3
| 67.3
| 1.2 |
2020-Sep-11 Fri
| ###
| 17.26
| 17.085
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2020-Sep-10 Thu
| 17.59
| ###
| ###
| ###
| 7,915,322
| 0
| 30.4
| 30.4
| 0.0 |
2020-Sep-09 Wed
| 17.43
| 17.52
| 17.28
| 17.44
| 9,024,826
| 157,031,972
| ###
| ###
| 1.2 |
2020-Sep-08 Tue
| 17.75
| ###
| ###
| ###
| 7,680,544
| 0
| 72.2
| 72.2
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| ###
| ###
| 7,065,743
| 0
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
| 7,366,051
| 0
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| 17.8
| ###
| 17.77
| 17.89
|
|
| 70.3
| 70.3
| 1.3 |
2020-Sep-02 Wed
| 17.4
| ###
| 17.27
| ###
| 7,040,870
| ###
| 75.2
| 75.2
| 0.0 |
2020-Sep-01 Tue
| 17.72
| 17.73
| 17.28
| 17.4
| 9,657,484
| 169,054,257
| ###
| ###
| 1.2 |
2020-Aug-31 Mon
| ###
| ###
| 17.85
| ###
| 5,565,279
| ###
| 37.1
| 37.1
| 0.0 |
2020-Aug-28 Fri
| 17.86
| 18.22
| 17.83
| ###
| 7,918,823
| 142,736,784
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| 17.88
| ###
| 17.71
| 17.8
| 5,390,841
| ###
| 36.0
| 36.0
| ### |
2020-Aug-26 Wed
| ###
| ###
| 17.72
| ###
| 6,074,076
| ###
| 37.9
| 37.9
| 0.0 |
2020-Aug-25 Tue
| 17.83
| ###
| 17.79
| 18.28
| 11,867,622
| ###
| ###
| ###
| 1.3 |
2020-Aug-24 Mon
| ###
| ###
| 17.41
| 17.54
| 4,656,440
| ###
| ###
| ###
| 1.3 |
2020-Aug-21 Fri
| 17.78
| ###
| 17.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-20 Thu
| 17.75
| 17.85
| 17.55
| 17.7
|
|
| ###
| ###
| 1.3 |
2020-Aug-19 Wed
| ###
| ###
| 17.625
| 17.89
|
|
| ###
| ###
| 1.3 |
2020-Aug-18 Tue
| 17.7
| 17.75
| 17.4
| ###
| 10,144,842
| ###
| 30.7
| 30.7
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| ###
| 17.75
| 7,380,642
| 0
| 24.8
| 24.8
| 1.3 |
2020-Aug-14 Fri
| ###
| 18.43
| ###
| 18.22
| 9,655,881
| 88,978,943
| ###
| ###
| ### |
2020-Aug-13 Thu
| ###
| ###
| 17.88
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2020-Aug-12 Wed
| ###
| ###
| ###
| 18.28
|
|
| ###
| ###
| 1.3 |
2020-Aug-11 Tue
| ###
| ###
| ###
| 17.88
|
|
| ###
| ###
| 1.3 |
2020-Aug-10 Mon
| ###
| 17.48
| ###
| 17.46
| 7,659,656
| ###
| 74.5
| 74.5
| 1.2 |
2020-Aug-07 Fri
| ###
| ###
| 16.81
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| 16.86
| ###
| 8,114,989
| 68,409,357
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| ###
| ###
| ###
| ###
| 10,176,652
| 0
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| 17.25
| ###
| ###
| ###
| 12,964,021
| 0
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| 17.45
| 17.45
| 16.84
| ###
| 12,465,384
| ###
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| 17.59
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2020-Jul-30 Thu
| ###
| 18.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| 18.24
| 18.4
| ###
| ###
| 10,682,320
| 98,277,343
| 45.0
| 45.0
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| ###
| ###
| 17.81
| ###
| 5,100,159
| ###
| 33.0
| 33.0
| 0.0 |
2020-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2020-Jul-23 Thu
| ###
| 18.23
| ###
| 18.23
|
|
| ###
| ###
| 1.3 |
2020-Jul-22 Wed
| ###
| 18.425
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2020-Jul-21 Tue
| 17.88
| 18.28
| 17.76
| 18.26
| 7,772,382
| 140,058,323
| 71.7
| 71.7
| 1.3 |
2020-Jul-20 Mon
| ###
| ###
| 17.76
| 17.81
| 5,714,472
| ###
| 34.7
| 34.7
| 1.3 |
2020-Jul-17 Fri
| ###
| ###
| ###
| ###
| 5,320,078
| 0
| 39.1
| 39.1
| 0.0 |
2020-Jul-16 Thu
| ###
| 18.43
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2020-Jul-15 Wed
| ###
| 18.24
| ###
| ###
| 7,300,185
| 66,577,687
| 61.1
| 61.1
| 0.0 |
2020-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| 18.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| 17.8
| 17.86
| 7,004,476
| ###
| 41.1
| 41.1
| 1.3 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2020-Jul-08 Wed
| ###
| 18.21
| ###
| ###
| 11,232,976
| 102,276,246
| ###
| ###
| 0.0 |
2020-Jul-07 Tue
| 18.85
| ###
| 18.27
| ###
| 9,172,551
| 83,791,253
| 28.7
| 28.7
| 0.0 |
2020-Jul-06 Mon
| 18.7
| ###
| ###
| 18.7
| 5,738,885
| 0
| 66.6
| 66.6
| 1.3 |
2020-Jul-03 Fri
| ###
| ###
| 18.53
| 18.74
|
|
| ###
| ###
| 1.3 |
2020-Jul-02 Thu
| 18.58
| ###
| 18.45
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| ###
| 18.56
| ###
| 18.56
| 5,871,783
| 54,490,146
| ###
| ###
| 1.3 |
2020-Jun-30 Tue
| 18.41
| 18.57
| 18.21
| 18.22
|
|
| 30.2
| 30.2
| ### |
2020-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| 18.2
| 18.45
| ###
| 18.4
|
|
| ###
| ###
| 1.3 |
2020-Jun-25 Thu
| ###
| 18.24
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2020-Jun-24 Wed
| ###
| 18.77
| 18.48
| 18.55
|
|
| 33.1
| 33.1
| 1.3 |
2020-Jun-23 Tue
| 18.85
| ###
| 18.42
| ###
| 7,367,371
| 67,853,486
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 18.4
| ###
| ###
| 18.77
|
|
| ###
| ###
| ### |
2020-Jun-19 Fri
| ###
| ###
| 18.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| ###
| 18.84
| ###
| 18.78
|
|
| 76.7
| 76.7
| ### |
2020-Jun-17 Wed
| ###
| ###
| 18.52
| ###
| 16,244,275
| 150,421,986
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| 18.8
| ###
| 18.55
| 18.85
| 16,378,823
| 151,913,583
| 56.5
| 56.5
| ### |
2020-Jun-15 Mon
| 18.53
| ###
| ###
| ###
| 12,299,529
| 0
| 43.7
| 43.7
| 0.0 |
2020-Jun-12 Fri
| ###
| 18.73
| ###
| 18.59
| 14,003,822
| ###
| ###
| ###
| 1.3 |
2020-Jun-11 Thu
| 19.56
| ###
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2020-Jun-10 Wed
| ###
| 20.49
| 19.78
| ###
| 12,690,785
| 255,528,955
| 66.5
| 66.5
| 0.0 |
2020-Jun-09 Tue
| 20.58
| 20.86
| ###
| 20.47
|
|
| ###
| ###
| 1.5 |
2020-Jun-05 Fri
| 19.4
| ###
| ###
| 19.48
| 14,412,375
| 0
| 65.8
| 65.8
| ### |
2020-Jun-04 Thu
| ###
| 19.49
| ###
| ###
| 16,458,183
| ###
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| 18.78
| ###
| 18.7
|
|
| 85.0
| 85.0
| 1.3 |
2020-Jun-02 Tue
| ###
| ###
| 17.81
| 17.88
| 9,508,725
| ###
| ###
| ###
| 1.3 |
2020-Jun-01 Mon
| 17.43
| ###
| 17.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-29 Fri
| ###
| ###
| 17.81
| 17.81
|
|
| ###
| ###
| 1.3 |
2020-May-28 Thu
| ###
| 19.27
| 18.5
| 18.79
| 20,079,658
| 379,204,341
| ###
| ###
| 1.3 |
2020-May-27 Wed
| 17.22
| 18.28
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2020-May-26 Tue
| 15.87
| ###
| 15.81
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2020-May-25 Mon
| 15.54
| 15.79
| 15.5
| 15.75
| 6,624,978
| 103,647,780
| 71.6
| 71.6
| 1.1 |
2020-May-22 Fri
| 15.49
| 15.72
| ###
| ###
| 5,918,425
| 46,518,820
| ###
| ###
| 0.0 |
2020-May-21 Thu
| 15.75
| 15.75
| 15.41
| 15.52
|
|
| ###
| ###
| 1.1 |
2020-May-20 Wed
| 15.28
| ###
| 15.22
| ###
| 7,436,022
| 56,588,127
| 71.6
| 71.6
| 0.0 |
2020-May-19 Tue
| ###
| 15.88
| 15.44
| 15.49
| 15,110,150
| 236,624,949
| 36.4
| 36.4
| ### |
2020-May-18 Mon
| 15.48
| 15.51
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2020-May-15 Fri
| 15.46
| 15.56
| 15.23
| 15.46
| 8,964,523
| ###
| 66.6
| 66.6
| 1.1 |
2020-May-14 Thu
| ###
| 15.43
| 15.24
| 15.24
|
|
| 44.8
| 44.8
| 1.1 |
2020-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2020-May-12 Tue
| 15.82
| ###
| 15.42
| 15.52
| 14,243,074
| ###
| 31.6
| 31.6
| 1.1 |
2020-May-11 Mon
| ###
| 16.26
| ###
| ###
| 11,836,955
| 96,234,444
| 27.4
| 27.4
| 0.0 |
2020-May-08 Fri
| 16.49
| 16.53
| ###
| ###
| 12,719,481
| ###
| ###
| ###
| 0.0 |
2020-May-07 Thu
| ###
| 16.43
| ###
| 16.22
|
|
| ###
| ###
| 1.2 |
2020-May-06 Wed
| 16.81
| 16.87
| ###
| 16.59
| 13,486,052
| 113,754,848
| ###
| ###
| 1.2 |
2020-May-05 Tue
| 16.73
| ###
| 16.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-04 Mon
| ###
| 16.55
| 15.83
| 16.46
| 18,882,759
| ###
| 86.3
| 86.3
| 1.2 |
2020-May-01 Fri
| ###
| 16.43
| ###
| ###
| 39,879,423
| 327,609,459
| 82.4
| 82.4
| 0.0 |
2020-Apr-30 Thu
| 16.53
| ###
| 16.4
| ###
| 31,298,821
| ###
| 72.1
| 72.1
| 0.0 |
2020-Apr-29 Wed
| 15.59
| 16.29
| 15.59
| 16.29
| 19,776,370
| ###
| 85.8
| 85.8
| ### |
2020-Apr-28 Tue
| 15.28
| ###
| ###
| ###
| 34,307,122
| 0
| 71.0
| 71.0
| 0.0 |
2020-Apr-27 Mon
| 15.76
| 15.76
| 15.76
| 15.76
| 0
|
|
|
| 1.1 |
2020-Apr-24 Fri
| 15.72
| ###
| 15.7
| 15.76
|
|
| ###
| ###
| 1.1 |
2020-Apr-23 Thu
| ###
| ###
| 15.59
| 15.72
| 8,362,748
| 65,187,620
| ###
| ###
| 1.1 |
2020-Apr-22 Wed
| 15.5
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2020-Apr-21 Tue
| ###
| 16.27
| ###
| ###
| 8,271,527
| 67,288,872
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| ###
| 16.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| 16.46
| ###
| 16.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| 16.28
| ###
| 16.28
| 11,311,354
| 92,074,421
| ###
| ###
| 1.2 |
2020-Apr-15 Wed
| 16.57
| 16.81
| 16.26
| ###
| 8,837,556
| 146,128,988
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| ###
| 16.57
| 15.84
| 16.54
| 12,195,828
| ###
| ###
| ###
| ### |
2020-Apr-09 Thu
| 15.87
| ###
| 15.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| ###
| 15.85
| 15.22
| ###
| 17,966,642
| 279,111,783
| 24.7
| 24.7
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| 15.75
| 16.5
| 15.7
| 16.47
|
|
| 79.5
| 79.5
| ### |
2020-Apr-03 Fri
| 16.2
| 16.29
| 15.5
| ###
| 11,407,279
| ###
| 27.2
| 27.2
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| 15.84
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2020-Apr-01 Wed
| ###
| 17.22
| ###
| ###
| 13,302,444
| 114,534,042
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| 16.78
| 17.52
| 16.22
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2020-Mar-27 Fri
| 16.5
| ###
| ###
| ###
| 19,979,145
| 0
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| 15.45
| ###
| 15,849,821
| ###
| 57.4
| 57.4
| 0.0 |
2020-Mar-25 Wed
| 15.55
| 15.79
| ###
| 15.79
| 16,650,073
| 131,452,326
| ###
| ###
| 1.1 |
2020-Mar-24 Tue
| 14.42
| 14.48
| ###
| 14.4
| 16,978,521
| ###
| 24.5
| 24.5
| 1.0 |
2020-Mar-23 Mon
| 14.27
| 14.5
| ###
| 13.88
| 23,136,879
| 167,742,372
| ###
| ###
| ### |
2020-Mar-20 Fri
| 15.59
| 16.41
| 15.42
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 16.27
| ###
| 14.57
| 14.57
|
|
| ###
| ###
| ### |
2020-Mar-18 Wed
| ###
| ###
| ###
| ###
| 22,237,359
| 0
| 22.4
| 22.4
| 0.0 |
2020-Mar-17 Tue
| ###
| 17.5
| ###
| 17.21
| 24,571,282
| ###
| 76.5
| 76.5
| ### |
2020-Mar-16 Mon
| ###
| 17.73
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2020-Mar-13 Fri
| 16.74
| ###
| 15.55
| 18.41
|
|
| 83.6
| 83.6
| ### |
2020-Mar-12 Thu
| 19.44
| 19.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| 19.78
| 19.78
|
|
| ###
| ###
| 1.4 |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| ###
| 21.48
| ###
| ###
| 16,800,288
| ###
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| 22
| 22
|
|
| 28.7
| 28.7
| ### |
2020-Mar-05 Thu
| 23.51
| ###
| ###
| 23.29
| 11,456,572
| 0
| ###
| ###
| ### |
2020-Mar-04 Wed
| 23.79
| 23.81
| 23.24
| 23.24
|
|
| ###
| ###
| ### |
2020-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| 24.7
| ###
| 24.47
| 13,426,286
| ###
| ###
| ###
| 1.7 |
2020-Feb-28 Fri
| ###
| 25.27
| 24.81
| ###
|
|
| 54.5
| 54.5
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| ###
| 25.89
|
|
| ###
| ###
| ### |
2020-Feb-26 Wed
| ###
| 26.475
| ###
| 26.24
| 7,928,426
| ###
| 46.3
| 46.3
| 1.9 |
2020-Feb-25 Tue
| 26.5
| 26.8
| ###
| 26.8
|
|
| ###
| ###
| 1.9 |
2020-Feb-24 Mon
| ###
| ###
| 26.88
| ###
| 6,619,522
| 88,966,375
| 86.5
| 86.5
| 0.0 |
2020-Feb-21 Fri
| ###
| 27.44
| ###
| 27.41
| 5,260,282
| ###
| 72.3
| 72.3
| 2.0 |
2020-Feb-20 Thu
| ###
| 27.49
| 27.22
| 27.4
| 8,429,124
| 230,578,687
| ###
| ###
| 2.0 |
2020-Feb-19 Wed
| ###
| 27.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| 27.28
| ###
| ###
| 27.28
| 6,047,457
| 0
| 74.7
| 74.7
| 1.9 |
2020-Feb-17 Mon
| ###
| ###
| ###
| 27.28
| 6,045,773
| 0
| 37.8
| 37.8
| 1.9 |
2020-Feb-14 Fri
| ###
| ###
| 26.75
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2020-Feb-13 Thu
| 26.7
| ###
| ###
| 26.49
|
|
| ###
| ###
| 1.9 |
2020-Feb-12 Wed
| ###
| 26.28
| ###
| ###
| 7,174,545
| 94,273,521
| 34.6
| 34.6
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| 25.84
| ###
| 25.71
| 25.78
|
|
| 42.7
| 42.7
| ### |
2020-Feb-07 Fri
| 26
| 26
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2020-Feb-06 Thu
| 25.75
| ###
| 25.72
| ###
| 7,663,277
| 98,549,742
| 75.1
| 75.1
| 0.0 |
2020-Feb-05 Wed
| 25.7
| 25.8
| 25.52
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2020-Feb-04 Tue
| 25.55
| ###
| 25.45
| ###
| 4,363,787
| 55,529,189
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| ###
| 25.56
| 25.25
| 25.5
|
|
| 80.6
| 80.6
| ### |
2020-Jan-31 Fri
| ###
| ###
| 25.78
| 25.86
| 6,218,849
| ###
| 28.7
| 28.7
| 1.8 |
2020-Jan-30 Thu
| 25.81
| ###
| 25.79
| 25.88
|
|
| ###
| ###
| 1.8 |
2020-Jan-29 Wed
| 25.79
| ###
| 25.71
| 25.8
| 4,245,175
| 54,571,724
| 69.0
| 69.0
| 1.8 |
2020-Jan-28 Tue
| 25.57
| ###
| 25.41
| ###
| 4,024,370
| 51,129,620
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| 25.79
| ###
| 25.74
| 25.8
|
|
| 72.5
| 72.5
| 1.8 |
2020-Jan-23 Thu
| 25.84
| 25.86
| 25.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| 25.79
| 25.86
| 25.54
| 25.71
|
|
| 27.4
| 27.4
| ### |
2020-Jan-21 Tue
| ###
| 25.7
| 25.55
| 25.7
|
|
| 74.7
| 74.7
| 1.8 |
2020-Jan-20 Mon
| 25.5
| ###
| 25.48
| ###
| 6,190,470
| 78,866,587
| 76.7
| 76.7
| 0.0 |
2020-Jan-17 Fri
| 25.5
| 25.56
| 25.45
| 25.46
|
|
| ###
| ###
| 1.8 |
2020-Jan-16 Thu
| ###
| 25.41
| 25.2
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2020-Jan-13 Mon
| ###
| 25
| 24.73
| ###
| 3,157,451
| ###
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| 25
| ###
| 24.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| 24.75
| 24.83
|
|
| 20.8
| 20.8
| ### |
2020-Jan-08 Wed
| ###
| ###
| 24.525
| 24.82
|
|
| 43.0
| 43.0
| 1.8 |
2020-Jan-07 Tue
| 24.82
| ###
| 24.73
| ###
| 3,992,748
| 49,370,329
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| 24.59
| ###
| ###
| 24.55
| 4,824,722
| 0
| 34.3
| 34.3
| ### |
2020-Jan-03 Fri
| ###
| ###
| ###
| 24.72
| 3,142,425
| 0
| 22.5
| 22.5
| 1.8 |
2020-Jan-02 Thu
| 24.5
| ###
| 24.43
| 24.57
|
|
| 69.6
| 69.6
| 1.8 |
2019-Dec-30 Mon
| 24.81
| ###
| 24.7
| 24.89
| 2,651,840
| 32,750,224
| 69.6
| 69.6
| 1.8 |
2019-Dec-27 Fri
| ###
| ###
| 24.81
| ###
| 2,757,244
| ###
| 61.4
| 61.4
| 0.0 |
2019-Dec-24 Tue
| 24.84
| ###
| 24.76
| 24.86
| 1,725,081
| ###
| 65.6
| 65.6
| 1.8 |
2019-Dec-23 Mon
| 24.88
| ###
| 24.81
| 24.85
|
|
| ###
| ###
| 1.8 |
2019-Dec-20 Fri
| ###
| ###
| 24.86
| 24.89
| 11,637,884
| ###
| 31.2
| 31.2
| 1.8 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
| 9,388,150
| 0
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| 25.52
| 5,638,687
| 0
| 70.4
| 70.4
| 1.8 |
2019-Dec-13 Fri
| ###
| 25.285
| ###
| ###
| 5,232,687
| 66,154,245
| 67.3
| 67.3
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| 24.79
| 24.8
|
|
| ###
| ###
| ### |
2019-Dec-11 Wed
| ###
| 25.2
| ###
| ###
| 5,182,721
| 65,302,284
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| 25.25
| 25.26
| ###
| ###
| 6,369,349
| 80,444,877
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| 25.49
| 25.55
| ###
| 25.4
| 6,571,347
| 83,948,957
| ###
| ###
| 1.8 |
2019-Dec-06 Fri
| 25.47
| 25.52
| ###
| 25.41
|
|
| ###
| ###
| ### |
2019-Dec-05 Thu
| 25.26
| 25.45
| ###
| 25.41
|
|
| ###
| ###
| ### |
2019-Dec-04 Wed
| 25
| ###
| 24.83
| ###
| 10,164,741
| 126,195,259
| 37.6
| 37.6
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| 25.43
|
|
| ###
| ###
| ### |
2019-Dec-02 Mon
| 25.85
| ###
| 25.72
| ###
| 13,640,986
| 175,423,079
| 74.7
| 74.7
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| 25.89
| 25.89
|
|
| 27.0
| 27.0
| ### |
2019-Nov-28 Thu
| 26.28
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2019-Nov-27 Wed
| ###
| 26.25
| ###
| ###
| 6,960,980
| ###
| 64.7
| 64.7
| 0.0 |
2019-Nov-26 Tue
| 26.2
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2019-Nov-25 Mon
| 26.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| ###
| 26.59
| ###
| 26.28
|
|
| 34.1
| 34.1
| 1.9 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
| 9,455,775
| 0
| 82.3
| 82.3
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| 26.41
| 26.41
| 10,431,984
| 137,754,348
| 16.8
| 16.8
| ### |
2019-Nov-19 Tue
| 27.22
| 27.26
| ###
| 27.26
| 7,273,241
| 99,134,274
| ###
| ###
| 1.9 |
2019-Nov-18 Mon
| 27.5
| 27.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| 27.4
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| 27.53
| 27.8
| 11,945,520
| 164,430,082
| ###
| ###
| 2.0 |
2019-Nov-13 Wed
| ###
| ###
| 28.78
| 28.79
| 9,484,283
| ###
| 31.4
| 31.4
| ### |
2019-Nov-12 Tue
| 29
| ###
| 28.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| 28.87
| 7,781,482
| 0
| 79.2
| 79.2
| 2.1 |
2019-Nov-08 Fri
| 28.5
| ###
| ###
| 28.47
| 8,382,721
| 0
| ###
| ###
| ### |
2019-Nov-07 Thu
| 28.49
| ###
| ###
| 28.42
|
|
| ###
| ###
| ### |
2019-Nov-06 Wed
| ###
| ###
| ###
| 27.8
|
|
| 34.0
| 34.0
| 2.0 |
2019-Nov-05 Tue
| 27.8
| ###
| 27.8
| 27.86
| 6,624,488
| 92,080,383
| 73.7
| 73.7
| ### |
2019-Nov-04 Mon
| 28
| 28
| 27.43
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| ###
| 28.49
| 28.23
| 28.41
| 5,324,846
| ###
| ###
| ###
| ### |
2019-Oct-31 Thu
| ###
| 28.8
| ###
| ###
| 7,118,241
| 102,502,670
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| ###
| ###
| 28.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| ###
| ###
| 3,510,871
| 0
| ###
| ###
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2019-Oct-25 Fri
| ###
| 29.23
| ###
| ###
| 6,279,623
| ###
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
| 3,357,728
| 0
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| 29
| ###
| 28.7
| 28.87
|
|
| ###
| ###
| 2.1 |
2019-Oct-22 Tue
| ###
| ###
| 28.86
| ###
| 3,562,870
| ###
| 72.8
| 72.8
| 0.0 |
2019-Oct-21 Mon
| 28.59
| 28.88
| 28.52
| 28.86
|
|
| ###
| ###
| ### |
2019-Oct-18 Fri
| 28.74
| 28.84
| ###
| 28.76
|
|
| 71.4
| 71.4
| 2.1 |
2019-Oct-17 Thu
| ###
| ###
| 28.84
| 28.86
|
|
| ###
| ###
| ### |
2019-Oct-16 Wed
| ###
| ###
| ###
| 28.88
| 5,549,545
| 0
| 74.3
| 74.3
| 2.1 |
2019-Oct-15 Tue
| 28.4
| 28.53
| ###
| 28.45
| 2,210,870
| ###
| 69.3
| 69.3
| 2.0 |
2019-Oct-14 Mon
| ###
| 28.54
| ###
| ###
| 3,343,172
| ###
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| 28.24
| 28.29
| ###
| 28.2
|
|
| ###
| ###
| 2.0 |
2019-Oct-10 Thu
| 28
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| 27.8
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2019-Oct-08 Tue
| ###
| 28.21
| ###
| ###
| 3,378,259
| 47,650,343
| 70.9
| 70.9
| 0.0 |
2019-Oct-07 Mon
| 28
| ###
| 27.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| ###
| 27.85
|
|
| 22.3
| 22.3
| ### |
2019-Oct-03 Thu
| ###
| 28.2
| 28
| 28
|
|
| ###
| ###
| 2.0 |
2019-Oct-02 Wed
| ###
| ###
| 28.7
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2019-Oct-01 Tue
| 29.59
| ###
| ###
| 29.7
| 6,163,758
| 0
| ###
| ###
| ### |
2019-Sep-30 Mon
| 29.83
| ###
| 29.7
| 29.7
| 4,564,170
| 67,777,924
| ###
| ###
| ### |
2019-Sep-27 Fri
| ###
| ###
| 29.79
| 29.83
|
|
| ###
| ###
| ### |
2019-Sep-26 Thu
| ###
| ###
| ###
| 29.87
| 6,729,683
| 0
| 39.9
| 39.9
| ### |
2019-Sep-25 Wed
| 29.76
| ###
| ###
| ###
| 5,403,623
| 0
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| 29.8
| ###
| 29.74
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| 29.81
| 29.86
| 29.56
| 29.73
| 5,077,486
| ###
| ###
| ###
| ### |
2019-Sep-20 Fri
| ###
| 29.79
| ###
| 29.79
|
|
| ###
| ###
| 2.1 |
2019-Sep-19 Thu
| 29.44
| ###
| 29.2
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2019-Sep-18 Wed
| 29.28
| 29.43
| ###
| ###
| 5,905,153
| 86,894,326
| 32.9
| 32.9
| 0.0 |
2019-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| 28.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| 29.255
| ###
| ###
| 6,042,784
| 88,390,822
| 70.2
| 70.2
| 0.0 |
2019-Sep-12 Thu
| 28.88
| 29
| 28.77
| ###
| 6,208,651
| 179,336,884
| 73.7
| 73.7
| 0.0 |
2019-Sep-11 Wed
| 28.5
| 28.79
| 28.49
| 28.79
|
|
| ###
| ###
| ### |
2019-Sep-10 Tue
| ###
| 28.485
| ###
| 28.48
| 8,239,829
| ###
| ###
| ###
| 2.0 |
2019-Sep-09 Mon
| 27.8
| 28.2
| 27.77
| ###
| 5,413,583
| 151,499,120
| 75.4
| 75.4
| 0.0 |
2019-Sep-06 Fri
| ###
| 27.82
| 27.58
| 27.75
|
|
| ###
| ###
| 2.0 |
2019-Sep-05 Thu
| 27.54
| ###
| 27.45
| 27.51
| 3,759,857
| ###
| ###
| ###
| ### |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2019-Sep-03 Tue
| 27.28
| 27.48
| 27.2
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2019-Sep-02 Mon
| 27.26
| 27.4
| ###
| ###
| 2,574,142
| 35,265,745
| 74.7
| 74.7
| 0.0 |
2019-Aug-30 Fri
| 27.2
| 27.51
| ###
| ###
| 9,932,943
| ###
| 70.1
| 70.1
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| ###
| ###
| 4,911,976
| 0
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| ###
| 27.42
| ###
| ###
| 6,248,120
| 85,661,725
| 73.6
| 73.6
| 0.0 |
2019-Aug-26 Mon
| 27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| 27.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| 27.29
| 27.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 27.2
| 27.26
| ###
| ###
| 3,718,476
| 50,682,827
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| 27.28
| 27.42
| 27.25
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2019-Aug-19 Mon
| 27.25
| ###
| 27.045
| 27.22
| 3,955,948
| ###
| ###
| ###
| 1.9 |
2019-Aug-16 Fri
| 26.7
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| 26.8
| 26.8
|
|
| 34.5
| 34.5
| 1.9 |
2019-Aug-14 Wed
| 27.84
| 27.89
| 27.48
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2019-Aug-13 Tue
| 27.58
| 27.76
| 27.49
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2019-Aug-12 Mon
| ###
| 27.75
| 27.49
| 27.75
|
|
| ###
| ###
| 2.0 |
2019-Aug-09 Fri
| 27.8
| 27.82
| 27.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| ###
| 27.79
| ###
| 27.73
| 5,065,123
| 70,379,884
| 73.0
| 73.0
| ### |
2019-Aug-07 Wed
| ###
| ###
| 27.28
| ###
| 5,768,770
| 78,686,022
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 27.44
| ###
| 27.26
| 27.51
| 6,252,379
| 85,219,925
| ###
| ###
| ### |
2019-Aug-05 Mon
| 28.49
| 28.59
| ###
| ###
| 4,821,389
| 68,921,755
| 46.9
| 46.9
| 0.0 |
2019-Aug-02 Fri
| 28.25
| 28.51
| 27.8
| 28.51
|
|
| 78.4
| 78.4
| ### |
2019-Aug-01 Thu
| 28.45
| 28.775
| ###
| ###
| 4,422,055
| ###
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| ###
| 28.72
| 28.4
| 28.51
| 8,157,759
| ###
| ###
| ###
| ### |
2019-Jul-30 Tue
| ###
| 28.78
| 28.53
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| ###
| 28.58
|
|
| ###
| ###
| ### |
2019-Jul-26 Fri
| ###
| ###
| ###
| 28.49
|
|
| ###
| ###
| ### |
2019-Jul-25 Thu
| 28.5
| 28.625
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2019-Jul-24 Wed
| 28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| ###
| 27.88
| 27.5
| 27.86
|
|
| 74.9
| 74.9
| ### |
2019-Jul-22 Mon
| 27.56
| 27.675
| 27.425
| 27.56
|
|
| ###
| ###
| 2.0 |
2019-Jul-19 Fri
| 27.57
| 27.73
| 27.26
| 27.51
| 10,615,926
| 291,884,885
| ###
| ###
| ### |
2019-Jul-18 Thu
| 26.85
| ###
| 26.73
| ###
| 3,461,127
| ###
| 72.4
| 72.4
| 0.0 |
2019-Jul-17 Wed
| 26.76
| ###
| 26.7
| ###
| 3,474,728
| ###
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| 26.775
| 26.84
|
|
| 30.3
| 30.3
| 1.9 |
2019-Jul-15 Mon
| 27
| ###
| 26.82
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2019-Jul-12 Fri
| ###
| 27.29
| ###
| ###
| 5,306,882
| ###
| 70.6
| 70.6
| 0.0 |
2019-Jul-11 Thu
| 26.8
| ###
| 26.73
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2019-Jul-10 Wed
| 26.84
| 27.125
| 26.82
| 26.86
|
|
| 67.4
| 67.4
| 1.9 |
2019-Jul-09 Tue
| ###
| ###
| 26.45
| ###
| 4,095,841
| ###
| 73.8
| 73.8
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| ###
| 26.75
| 3,131,425
| 0
| ###
| ###
| ### |
2019-Jul-05 Fri
| ###
| ###
| 26.83
| ###
| 4,394,756
| 58,955,651
| 64.1
| 64.1
| 0.0 |
2019-Jul-04 Thu
| ###
| 26.955
| 26.58
| 26.89
| 6,052,220
| ###
| ###
| ###
| ### |
2019-Jul-03 Wed
| 26.4
| ###
| ###
| ###
| 6,689,327
| 0
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| ###
| 26.49
|
|
| 16.4
| 16.4
| 1.9 |
2019-Jul-01 Mon
| ###
| ###
| 26.75
| 26.8
| 4,296,258
| 57,462,450
| 29.3
| 29.3
| 1.9 |
2019-Jun-28 Fri
| 26.71
| ###
| ###
| 26.72
| 7,983,385
| 0
| 70.8
| 70.8
| 1.9 |
2019-Jun-27 Thu
| ###
| 26.75
| 26.53
| 26.75
|
|
| 68.6
| 68.6
| ### |
2019-Jun-26 Wed
| 26.81
| 26.85
| ###
| 26.7
| 5,709,747
| 76,653,353
| ###
| ###
| 1.9 |
2019-Jun-25 Tue
| 26.8
| ###
| 26.71
| 26.85
|
|
| 73.6
| 73.6
| 1.9 |
2019-Jun-24 Mon
| 26.8
| ###
| 26.74
| ###
| 4,278,652
| 57,205,577
| 77.3
| 77.3
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| 26.79
| 26.85
| 7,707,726
| 103,244,989
| 35.6
| 35.6
| 1.9 |
2019-Jun-20 Thu
| ###
| 27
| 26.77
| ###
| 8,072,623
| ###
| 32.7
| 32.7
| 0.0 |
2019-Jun-19 Wed
| 26.85
| ###
| 26.77
| 26.83
|
|
| 30.3
| 30.3
| ### |
2019-Jun-18 Tue
| 26.71
| 26.75
| 26.575
| 26.72
| 8,892,042
| ###
| ###
| ###
| 1.9 |
2019-Jun-17 Mon
| ###
| 26.83
| ###
| ###
| 5,280,042
| ###
| 75.6
| 75.6
| 0.0 |
2019-Jun-14 Fri
| 26.85
| ###
| ###
| 26.73
|
|
| ###
| ###
| ### |
2019-Jun-13 Thu
| ###
| ###
| ###
| 27
| 4,397,124
| 0
| ###
| ###
| 1.9 |
2019-Jun-12 Wed
| 27.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| 27
| 27.23
| ###
| 27.22
|
|
| 73.3
| 73.3
| 1.9 |
2019-Jun-07 Fri
| 26.77
| ###
| 26.73
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| 26.59
| 26.75
|
|
| ###
| ###
| ### |
2019-Jun-05 Wed
| 26.5
| 26.77
| 26.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| 26.28
| 26.5
| 26.2
| 26.43
|
|
| ###
| ###
| 1.9 |
2019-Jun-03 Mon
| ###
| 26.45
| 26.24
| ###
| 7,416,056
| ###
| 81.1
| 81.1
| 0.0 |
2019-May-31 Fri
| 26.45
| 26.5
| 26.21
| 26.49
| 13,178,775
| ###
| 68.8
| 68.8
| 1.9 |
2019-May-30 Thu
| 26.28
| 26.54
| 26.21
| 26.5
| 8,590,685
| ###
| ###
| ###
| 1.9 |
2019-May-29 Wed
| ###
| 26.42
| ###
| 26.4
|
|
| ###
| ###
| 1.9 |
2019-May-28 Tue
| 25.87
| 26.2
| 25.82
| ###
| 13,616,651
| ###
| ###
| ###
| 0.0 |
2019-May-27 Mon
| 25.81
| 25.89
| ###
| 25.83
|
|
| 72.4
| 72.4
| 1.8 |
2019-May-24 Fri
| ###
| 25.81
| 25.48
| 25.81
| 6,231,581
| ###
| ###
| ###
| ### |
2019-May-23 Thu
| ###
| 26
| ###
| 25.78
|
|
| ###
| ###
| ### |
2019-May-22 Wed
| ###
| 26.21
| 25.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-21 Tue
| 26.25
| 26.28
| 25.86
| 26.2
|
|
| ###
| ###
| ### |
2019-May-20 Mon
| 25.5
| ###
| 25.41
| 25.81
| 23,251,421
| ###
| 82.2
| 82.2
| ### |
2019-May-17 Fri
| 24.27
| ###
| 23.89
| ###
| 10,322,448
| 123,301,641
| ###
| ###
| 0.0 |
2019-May-16 Thu
| ###
| 24.23
| ###
| 24.2
|
|
| ###
| ###
| 1.7 |
2019-May-15 Wed
| ###
| ###
| ###
| 24.28
|
|
| ###
| ###
| 1.7 |
2019-May-14 Tue
| 24.2
| 24.28
| ###
| 24.24
| 9,083,820
| 110,277,574
| 71.5
| 71.5
| ### |
2019-May-13 Mon
| 25.86
| 25.86
| ###
| 25.43
|
|
| ###
| ###
| ### |
2019-May-10 Fri
| 26
| ###
| 25.8
| ###
| 5,973,980
| 77,064,342
| 31.3
| 31.3
| 0.0 |
2019-May-09 Thu
| 26
| ###
| 25.845
| ###
| 7,854,589
| 101,500,926
| ###
| ###
| 0.0 |
2019-May-08 Wed
| 25.7
| 25.88
| ###
| 25.82
|
|
| ###
| ###
| 1.8 |
2019-May-07 Tue
| ###
| ###
| 25.78
| 25.84
| 7,088,048
| ###
| ###
| ###
| 1.8 |
2019-May-06 Mon
| ###
| ###
| 25.58
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2019-May-03 Fri
| ###
| 25.785
| 25.51
| ###
| 5,747,974
| ###
| 71.2
| 71.2
| 0.0 |
2019-May-02 Thu
| 25.5
| 25.77
| 25.45
| 25.7
|
|
| ###
| ###
| 1.8 |
2019-May-01 Wed
| 25.42
| ###
| 25.4
| 25.78
| 6,369,349
| ###
| ###
| ###
| ### |
2019-Apr-30 Tue
| ###
| 25.47
| 25.25
| ###
| 5,846,171
| ###
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| 25.51
| 25.53
| 25.25
| 25.44
| 5,790,957
| ###
| ###
| ###
| 1.8 |
2019-Apr-26 Fri
| ###
| 25.7
| 25.52
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2019-Apr-24 Wed
| 25.49
| 25.76
| 25.48
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| ###
| 25.4
| ###
| ###
| 5,249,188
| 66,664,687
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| 25.22
| 25.43
| ###
| 25.27
| 6,046,349
| 76,879,327
| ###
| ###
| ### |
2019-Apr-17 Wed
| ###
| 25.29
| ###
| 25.24
|
|
| 75.8
| 75.8
| 1.8 |
2019-Apr-16 Tue
| 24.85
| ###
| 24.82
| ###
| 4,701,576
| 58,346,558
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| 24.8
| 24.85
| 24.745
| 24.83
| 3,662,185
| ###
| ###
| ###
| ### |
2019-Apr-12 Fri
| ###
| 24.77
| 24.51
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2019-Apr-11 Thu
| 24.53
| 24.55
| 24.4
| 24.44
| 5,018,625
| 122,830,846
| 34.3
| 34.3
| 1.7 |
2019-Apr-10 Wed
| 24.55
| 24.74
| 24.46
| ###
| 3,359,986
| 82,655,655
| 71.6
| 71.6
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| 24.45
| 24.59
|
|
| ###
| ###
| ### |
2019-Apr-08 Mon
| 24.85
| 24.89
| 24.55
| 24.7
| 7,640,156
| 188,864,656
| 25.5
| 25.5
| 1.8 |
2019-Apr-05 Fri
| ###
| ###
| 24.76
| 24.81
| 7,995,479
| ###
| 30.0
| 30.0
| 1.8 |
2019-Apr-04 Thu
| 25.23
| ###
| ###
| ###
| 4,418,984
| 0
| 34.0
| 34.0
| 0.0 |
2019-Apr-03 Wed
| 25.48
| 25.5
| 25.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| 25.5
| ###
| ###
| 25.41
| 6,647,849
| 0
| ###
| ###
| ### |
2019-Apr-01 Mon
| 25.4
| 25.48
| 25.29
| ###
| 4,105,827
| ###
| 33.0
| 33.0
| 0.0 |
2019-Mar-29 Fri
| ###
| 25.4
| ###
| 25.27
|
|
| ###
| ###
| ### |
2019-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-27 Wed
| 25
| ###
| 24.8
| ###
| 5,217,353
| 64,695,177
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| 24.76
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| ###
| 24.87
|
|
| 42.5
| 42.5
| ### |
2019-Mar-22 Fri
| ###
| 25.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| 25
| ###
| ###
| ###
| 8,912,088
| 0
| 35.0
| 35.0
| 0.0 |
2019-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| 25.2
| ###
| ###
| ###
| 6,204,142
| 0
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| 25.25
| 25.28
| ###
| 25.21
|
|
| 32.2
| 32.2
| ### |
2019-Mar-14 Thu
| ###
| 25.23
| ###
| ###
| 6,060,859
| ###
| 30.4
| 30.4
| 0.0 |
2019-Mar-13 Wed
| ###
| 25.2
| 24.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| 25.43
| 25.525
| 25.25
| 25.25
|
|
| ###
| ###
| ### |
2019-Mar-11 Mon
| 25.28
| 25.44
| 25.24
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| 25.5
| 25.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| 25.52
| 25.82
| 25.52
| ###
| 7,859,158
| 201,744,585
| 78.1
| 78.1
| 0.0 |
2019-Mar-06 Wed
| 25.22
| 25.47
| 25.22
| 25.46
|
|
| 76.3
| 76.3
| 1.8 |
2019-Mar-05 Tue
| ###
| 25.27
| ###
| 25.27
|
|
| 80.2
| 80.2
| ### |
2019-Mar-04 Mon
| 25.25
| 25.28
| ###
| ###
| 5,539,145
| ###
| 32.9
| 32.9
| 0.0 |
2019-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| 24.81
| ###
| 24.79
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2019-Feb-27 Wed
| ###
| 24.87
| 24.53
| 24.81
| 6,168,548
| ###
| 75.4
| 75.4
| 1.8 |
2019-Feb-26 Tue
| 24.72
| 24.78
| 24.46
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2019-Feb-25 Mon
| 24.7
| 24.8
| 24.54
| 24.72
| 4,584,481
| 113,099,146
| 69.2
| 69.2
| 1.8 |
2019-Feb-22 Fri
| 24.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| 24.55
| 24.79
| 24.42
| 24.71
|
|
| 73.3
| 73.3
| ### |
2019-Feb-20 Wed
| ###
| 24.77
| 24.41
| 24.54
| 4,779,848
| ###
| ###
| ###
| 1.8 |
2019-Feb-19 Tue
| 24.27
| 24.74
| 24.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| ###
| 24.42
| ###
| 24.22
|
|
| ###
| ###
| 1.7 |
2019-Feb-15 Fri
| 24.22
| 24.29
| ###
| 24.22
| 5,525,980
| 67,113,027
| ###
| ###
| 1.7 |
2019-Feb-14 Thu
| 24.41
| 24.58
| 24.22
| 24.23
| 5,180,753
| 126,410,373
| ###
| ###
| ### |
2019-Feb-13 Wed
| ###
| 24.555
| 24.25
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2019-Feb-08 Fri
| 24.8
| ###
| 24.47
| 24.75
| 11,370,041
| 139,112,451
| 34.5
| 34.5
| 1.8 |
2019-Feb-07 Thu
| 24.75
| ###
| ###
| ###
| 3,623,689
| 0
| 73.9
| 73.9
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| 24.52
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| ###
| 24.2
| 23.57
| ###
| 6,853,172
| ###
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| 23.86
| 23.51
| 23.79
|
|
| ###
| ###
| ### |
2019-Jan-31 Thu
| 24.26
| ###
| 23.86
| 23.86
|
|
| 20.1
| 20.1
| 1.7 |
2019-Jan-30 Wed
| 24.26
| 24.26
| ###
| 24.25
|
|
| 38.4
| 38.4
| 1.7 |
2019-Jan-29 Tue
| ###
| ###
| ###
| 24.26
|
|
| 25.4
| 25.4
| 1.7 |
2019-Jan-25 Fri
| 24.72
| 24.83
| ###
| 24.74
|
|
| ###
| ###
| 1.8 |
2019-Jan-10 Thu
| ###
| 24.7
| ###
| ###
| 3,482,872
| ###
| 30.6
| 30.6
| 0.0 |
2019-Jan-09 Wed
| ###
| ###
| ###
| 24.57
| 4,479,058
| 0
| ###
| ###
| 1.8 |
2019-Jan-04 Fri
| 23.82
| 24
| 23.74
| ###
| 4,994,944
| ###
| 78.7
| 78.7
| 0.0 |
2019-Jan-03 Thu
| 23.8
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2019-Jan-02 Wed
| ###
| 24
| 23.47
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| 23.42
| ###
| 23.41
| ###
| 6,014,388
| ###
| 83.4
| 83.4
| 0.0 |
2018-Dec-27 Thu
| 23.2
| ###
| ###
| ###
| 5,162,522
| 0
| 65.1
| 65.1
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| 23
| ###
| 11,794,326
| 135,634,749
| 44.6
| 44.6
| 0.0 |
2018-Dec-19 Wed
| 23.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-14 Fri
| 24
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2018-Dec-13 Thu
| ###
| 24.23
| ###
| ###
| 10,220,574
| 123,822,254
| 73.3
| 73.3
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| 23.49
| 23.89
| 5,728,057
| 67,276,029
| ###
| ###
| ### |
2018-Dec-11 Tue
| 23.5
| 23.59
| 23.28
| 23.49
| 4,663,558
| 109,290,481
| ###
| ###
| 1.7 |
2018-Dec-10 Mon
| 23.58
| ###
| ###
| ###
| 6,676,575
| 0
| 45.9
| 45.9
| 0.0 |
2018-Dec-07 Fri
| 24
| 24.29
| ###
| 24
| 4,514,043
| 54,823,052
| ###
| ###
| 1.7 |
2018-Dec-06 Thu
| ###
| ###
| 23.72
| ###
| 7,531,081
| 89,318,620
| 33.8
| 33.8
| 0.0 |
2018-Dec-05 Wed
| 24
| 24.22
| 23.85
| ###
| 5,849,924
| 140,602,923
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| ###
| 24.655
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| 24.54
| ###
| 4,853,857
| 59,556,825
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| 24.81
| ###
| 24.53
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2018-Nov-29 Thu
| ###
| 25.23
| 24.85
| ###
| 6,374,022
| ###
| 27.5
| 27.5
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| 24.4
| 24.5
|
|
| 34.8
| 34.8
| 1.8 |
2018-Nov-12 Mon
| 24.8
| ###
| 24.7
| 24.88
|
|
| ###
| ###
| 1.8 |
2018-Nov-09 Fri
| ###
| ###
| 24.7
| ###
| 6,912,170
| ###
| 29.9
| 29.9
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
| 10,066,522
| 0
| 30.0
| 30.0
| 0.0 |
2018-Nov-07 Wed
| 25.89
| ###
| 25.76
| 25.87
|
|
| 29.4
| 29.4
| 1.8 |
2018-Nov-06 Tue
| 25.41
| 25.745
| 25.41
| ###
|
|
| ###
| ###
| 0.0 |
|