End of day Prices (full format), 300 Days for (OCL) OBJECTIVE CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.28 |
2021-Dec-06 Mon
| ###
| ###
| 18.46
| 18.46
|
|
| 39.3
| 39.3
| 1.3 |
2021-Dec-03 Fri
| ###
| 19.74
| ###
| ###
| 26,728
| ###
| 22.8
| 22.8
| 0.0 |
2021-Dec-02 Thu
| ###
| ###
| 18.86
| 19.77
| 59,382
| 559,972
| 40.5
| 40.5
| 1.4 |
2021-Dec-01 Wed
| 19.7
| 20.25
| 19.5
| 19.5
|
|
| ###
| ###
| 1.4 |
2021-Nov-30 Tue
| ###
| ###
| ###
| 20.21
| 39,775
| 0
| ###
| ###
| ### |
2021-Nov-29 Mon
| ###
| ###
| ###
| ###
| 53,550
| 0
| 54.7
| 54.7
| 0.0 |
2021-Nov-26 Fri
| 20.59
| 20.73
| ###
| 20.41
|
|
| ###
| ###
| 1.5 |
2021-Nov-25 Thu
| ###
| 20.56
| ###
| 20.27
|
|
| 89.8
| 89.8
| 1.4 |
2021-Nov-24 Wed
| ###
| 21.7
| ###
| ###
| 47,720
| ###
| ###
| ###
| 0.0 |
2021-Nov-23 Tue
| 20.89
| ###
| 20.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| 20.85
| 21.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| 20.51
| 20.89
| ###
| ###
| 12,946
| 135,220
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| 21
| 21
| 20.26
| 20.51
| 49,228
| 1,015,573
| 19.9
| 19.9
| ### |
2021-Nov-17 Wed
| 21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| 20.79
| 21.22
| ###
| 21.22
| 25,850
| ###
| ###
| ###
| 1.5 |
2021-Nov-15 Mon
| ###
| 21.44
| 20.77
| 21
| 36,480
| ###
| ###
| ###
| 1.5 |
2021-Nov-12 Fri
| 20.87
| 21.085
| 20.87
| 21
|
|
| ###
| ###
| 1.5 |
2021-Nov-11 Thu
| 20.21
| ###
| 20.21
| 20.87
|
|
| ###
| ###
| ### |
2021-Nov-10 Wed
| ###
| 21.56
| ###
| 21
| 268,156
| 2,890,721
| 84.7
| 84.7
| 1.5 |
2021-Nov-09 Tue
| 21
| 21.47
| ###
| 20.5
| 2,056,024
| ###
| 19.9
| 19.9
| 1.5 |
2021-Nov-08 Mon
| 21.73
| 21.77
| ###
| 21
|
|
| 18.1
| 18.1
| 1.5 |
2021-Nov-05 Fri
| ###
| 21.75
| ###
| 21
| 21,179
| 230,321
| 26.2
| 26.2
| 1.5 |
2021-Nov-04 Thu
| 21.25
| ###
| ###
| ###
| 31,643
| 0
| 28.6
| 28.6
| 0.0 |
2021-Nov-03 Wed
| 21.85
| ###
| 20.8
| ###
| 46,143
| 479,887
| 10.9
| 10.9
| 0.0 |
2021-Nov-02 Tue
| 20.52
| 21.85
| 20.52
| 21.85
| 45,323
| ###
| 96.8
| 96.8
| ### |
2021-Nov-01 Mon
| 21
| 21.255
| 20.7
| 20.7
| 42,780
| ###
| 32.3
| 32.3
| 1.5 |
2021-Oct-29 Fri
| ###
| 21.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| 21
| 21.5
| 20.83
| 21.5
|
|
| 89.2
| 89.2
| 1.5 |
2021-Oct-27 Wed
| ###
| 21.24
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| ###
| 20.85
|
|
| 21.4
| 21.4
| ### |
2021-Oct-25 Mon
| ###
| 21.89
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2021-Oct-22 Fri
| ###
| 20.7
| ###
| 20.52
|
|
| 89.2
| 89.2
| 1.5 |
2021-Oct-21 Thu
| ###
| 20.53
| 19.71
| 19.71
| 20,983
| 422,177
| 17.1
| 17.1
| 1.4 |
2021-Oct-20 Wed
| ###
| 20.85
| ###
| 20.29
|
|
| 76.7
| 76.7
| ### |
2021-Oct-19 Tue
| ###
| ###
| ###
| 20.29
| 131,657
| 0
| ###
| ###
| ### |
2021-Oct-18 Mon
| 18.85
| ###
| ###
| ###
| 52,329
| 0
| 75.1
| 75.1
| 0.0 |
2021-Oct-15 Fri
| 19.2
| 19.21
| 18.84
| ###
| 21,672
| ###
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| 18.77
| 18.8
| 29,229
| ###
| ###
| ###
| 1.3 |
2021-Oct-13 Wed
| 19.28
| 19.51
| ###
| ###
| 20,477
| 199,753
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| ###
| ###
| ###
| 19.24
| 37,840
| 0
| ###
| ###
| 1.4 |
2021-Oct-11 Mon
| 19.79
| 19.79
| ###
| 19.4
| 35,541
| 351,678
| ###
| ###
| 1.4 |
2021-Oct-08 Fri
| ###
| 19.82
| ###
| 19.5
| 56,654
| 561,441
| 85.2
| 85.2
| 1.4 |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
| 23,628
| 0
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| 17.2
| ###
| 16.79
| 17.8
|
|
| 90.7
| 90.7
| ### |
2021-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2021-Oct-04 Mon
| 18.27
| 18.42
| ###
| 17.76
| 30,528
| ###
| 18.6
| 18.6
| 1.3 |
2021-Oct-01 Fri
| ###
| ###
| ###
| ###
| 28,080
| 0
| 80.0
| 80.0
| 0.0 |
2021-Sep-30 Thu
| 17.76
| 18.47
| 17.76
| 18.44
|
|
| ###
| ###
| 1.3 |
2021-Sep-29 Wed
| 17.5
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2021-Sep-28 Tue
| 17.85
| ###
| ###
| 17.78
| 63,274
| 0
| ###
| ###
| 1.3 |
2021-Sep-27 Mon
| 18.76
| 18.76
| 17.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| ###
| ###
| 17.76
| ###
| 33,783
| ###
| 8.7
| 8.7
| 0.0 |
2021-Sep-23 Thu
| ###
| 18.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| 18.42
| 18.44
| 17.56
| ###
| 126,055
| ###
| 18.3
| 18.3
| 0.0 |
2021-Sep-21 Tue
| 17.5
| 18.42
| ###
| 18.42
| 40,879
| ###
| ###
| ###
| 1.3 |
2021-Sep-20 Mon
| ###
| 19.45
| 17.51
| 17.51
| 45,981
| 849,728
| 18.4
| 18.4
| ### |
2021-Sep-17 Fri
| 18.24
| ###
| 18.24
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| ###
| 18.24
|
|
| ###
| ###
| 1.3 |
2021-Sep-15 Wed
| 18.4
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2021-Sep-14 Tue
| 18.8
| 18.8
| 18.21
| 18.21
|
|
| 11.8
| 11.8
| ### |
2021-Sep-13 Mon
| 18.77
| 18.89
| 18.2
| 18.5
| 31,786
| 589,471
| ###
| ###
| ### |
2021-Sep-10 Fri
| ###
| 18.85
| ###
| 18.57
| 67,971
| 640,626
| ###
| ###
| ### |
2021-Sep-09 Thu
| 19.49
| 19.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| ###
| ###
| 18.73
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2021-Sep-07 Tue
| 18.87
| 19.52
| 18.87
| 19.4
|
|
| ###
| ###
| 1.4 |
2021-Sep-06 Mon
| ###
| ###
| 18.8
| 18.87
| 74,946
| ###
| 35.3
| 35.3
| 1.3 |
2021-Sep-03 Fri
| ###
| ###
| 18.73
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2021-Sep-02 Thu
| 19.75
| 20
| 19.25
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2021-Sep-01 Wed
| ###
| ###
| ###
| 19.75
|
|
| 29.1
| 29.1
| ### |
2021-Aug-31 Tue
| 18.8
| ###
| ###
| ###
| 106,744
| 0
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| 19.48
| 19.48
| 18.51
| 18.81
| 88,443
| 1,679,974
| ###
| ###
| ### |
2021-Aug-27 Fri
| ###
| ###
| 18.86
| 19.21
| 30,440
| 287,049
| 11.8
| 11.8
| 1.4 |
2021-Aug-26 Thu
| 18.7
| ###
| 18.54
| 19.82
|
|
| 95.7
| 95.7
| 1.4 |
2021-Aug-25 Wed
| 19.5
| ###
| 18.5
| ###
| 175,370
| 1,622,172
| 7.8
| 7.8
| 0.0 |
2021-Aug-24 Tue
| 20
| 20
| 19.54
| ###
| 48,742
| 963,629
| 36.5
| 36.5
| 0.0 |
2021-Aug-23 Mon
| 19.52
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2021-Aug-20 Fri
| 19.75
| ###
| ###
| 19.25
| 233,847
| 0
| 28.3
| 28.3
| 1.4 |
2021-Aug-19 Thu
| ###
| 20.83
| 18.86
| ###
| 193,529
| 3,840,583
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| 19.43
| 19.43
| 18.8
| ###
| 71,287
| 1,362,651
| 20.6
| 20.6
| 0.0 |
2021-Aug-17 Tue
| ###
| 20.29
| 18.48
| 19.46
| 120,186
| ###
| 97.4
| 97.4
| ### |
2021-Aug-16 Mon
| ###
| ###
| ###
| 18.46
| 20,087
| 0
| 86.3
| 86.3
| 1.3 |
2021-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| 18.58
| 18.58
| 17.79
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| ###
| 18.75
| ###
| ###
| 38,555
| 361,453
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| 18.55
| 18.78
| 17.88
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2021-Aug-09 Mon
| 18.4
| 18.77
| 18.25
| 18.25
|
|
| 35.5
| 35.5
| ### |
2021-Aug-06 Fri
| 18.45
| 18.5
| ###
| 18.2
|
|
| 23.8
| 23.8
| ### |
2021-Aug-05 Thu
| ###
| ###
| 17.59
| 18.45
|
|
| 94.9
| 94.9
| 1.3 |
2021-Aug-04 Wed
| 17.52
| ###
| 17.22
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| 17.23
| ###
| ###
| 17.57
| 19,243
| 0
| ###
| ###
| 1.3 |
2021-Aug-02 Mon
| 16.84
| 17.54
| 16.84
| ###
| 17,283
| ###
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| 16.84
| 16.88
| 36,747
| ###
| ###
| ###
| 1.2 |
2021-Jul-29 Thu
| ###
| ###
| 16.81
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2021-Jul-28 Wed
| 17.8
| 17.8
| 16.83
| 17.52
| 112,521
| ###
| 30.2
| 30.2
| ### |
2021-Jul-27 Tue
| ###
| ###
| ###
| ###
| 10,726
| 0
| 86.3
| 86.3
| 0.0 |
2021-Jul-26 Mon
| ###
| ###
| 17.155
| 17.5
|
|
| 81.3
| 81.3
| 1.3 |
2021-Jul-23 Fri
| ###
| ###
| 17.21
| ###
| 5,751
| 49,487
| 18.9
| 18.9
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| ###
| ###
| 37,122
| 0
| 80.7
| 80.7
| 0.0 |
2021-Jul-21 Wed
| 17.8
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2021-Jul-20 Tue
| ###
| 17.88
| ###
| 17.88
|
|
| 93.8
| 93.8
| 1.3 |
2021-Jul-19 Mon
| 17.48
| 17.5
| ###
| ###
| 25,775
| ###
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| 17.28
| ###
| ###
| 17.51
|
|
| 74.5
| 74.5
| ### |
2021-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| ###
| 17.51
| 16.71
| 17.51
| 36,177
| 618,988
| ###
| ###
| ### |
2021-Jul-13 Tue
| 17.5
| 17.5
| 16.71
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2021-Jul-12 Mon
| 17.58
| 17.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| 18.25
| 18.25
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2021-Jul-08 Thu
| ###
| ###
| 17.48
| 17.7
|
|
| 17.0
| 17.0
| 1.3 |
2021-Jul-07 Wed
| ###
| 18.25
| 17.47
| 18.21
|
|
| ###
| ###
| ### |
2021-Jul-06 Tue
| 17.2
| 17.89
| 17.2
| 17.7
| 115,625
| 2,028,640
| 89.8
| 89.8
| 1.3 |
2021-Jul-05 Mon
| 16.8
| 17.41
| 16.8
| 17.2
|
|
| ###
| ###
| 1.2 |
2021-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| 17.47
| 17.47
| 16.57
| 16.82
|
|
| 7.1
| 7.1
| ### |
2021-Jun-30 Wed
| ###
| 17.56
| 15.8
| 17.47
| 47,744
| ###
| 95.9
| 95.9
| 1.2 |
2021-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2021-Jun-25 Fri
| ###
| ###
| 14.51
| 14.51
|
|
| ###
| ###
| ### |
2021-Jun-24 Thu
| ###
| ###
| 14.71
| 14.72
| 17,157
| 126,189
| ###
| ###
| ### |
2021-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| 14.51
| ###
| 14.51
| 14.78
|
|
| 82.2
| 82.2
| 1.1 |
2021-Jun-21 Mon
| 14.71
| 14.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| 14.81
| ###
| 14.43
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2021-Jun-16 Wed
| ###
| 15.42
| 14.8
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2021-Jun-15 Tue
| 15.49
| 15.49
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2021-Jun-11 Fri
| 14.41
| ###
| 14.2
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2021-Jun-10 Thu
| 14.25
| 14.58
| 13.84
| 14.58
| 27,628
| ###
| 85.0
| 85.0
| ### |
2021-Jun-09 Wed
| ###
| ###
| ###
| 14.25
| 16,341
| 0
| ###
| ###
| 1.0 |
2021-Jun-08 Tue
| ###
| ###
| 13.75
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| 14.58
| 14.58
| 13.74
| 14.2
|
|
| 16.2
| 16.2
| 1.0 |
2021-Jun-02 Wed
| 14.7
| 14.82
| ###
| ###
| 17,853
| ###
| 19.2
| 19.2
| 0.0 |
2021-Jun-01 Tue
| 15.2
| 15.2
| 14.57
| ###
| 16,249
| ###
| ###
| ###
| 0.0 |
2021-May-31 Mon
| 15.25
| 15.25
| 14.75
| ###
| 12,586
| ###
| 39.8
| 39.8
| 0.0 |
2021-May-28 Fri
| ###
| 15.45
| ###
| 14.71
| 46,581
| ###
| ###
| ###
| ### |
2021-May-27 Thu
| 14.7
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2021-May-26 Wed
| ###
| ###
| 14.4
| 14.7
|
|
| ###
| ###
| ### |
2021-May-25 Tue
| 15.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-21 Fri
| 13.76
| ###
| 13.71
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-20 Thu
| 13.73
| 13.87
| 13.73
| 13.77
|
|
| ###
| ###
| ### |
2021-May-19 Wed
| ###
| ###
| 13.79
| 13.89
| 58,482
| ###
| ###
| ###
| 1.0 |
2021-May-18 Tue
| ###
| ###
| ###
| ###
| 41,876
| 0
| 32.6
| 32.6
| 0.0 |
2021-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2021-May-14 Fri
| ###
| 13.7
| ###
| ###
| 39,471
| 270,376
| 92.6
| 92.6
| 0.0 |
2021-May-13 Thu
| 12.42
| 13.2
| ###
| ###
| 58,954
| ###
| ###
| ###
| 0.0 |
2021-May-12 Wed
| ###
| 12.8
| ###
| 12.78
|
|
| 94.6
| 94.6
| 0.9 |
2021-May-11 Tue
| ###
| 12.47
| ###
| ###
| 164,321
| 1,024,541
| ###
| ###
| 0.0 |
2021-May-10 Mon
| ###
| ###
| ###
| 12.23
|
|
| ###
| ###
| ### |
2021-May-07 Fri
| ###
| ###
| ###
| 12.73
| 8,974
| 0
| ###
| ###
| ### |
2021-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2021-May-05 Wed
| 12.8
| ###
| 12.7
| ###
| 59,483
| ###
| ###
| ###
| 0.0 |
2021-May-04 Tue
| ###
| ###
| 12.8
| 12.8
|
|
| 36.9
| 36.9
| 0.9 |
2021-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| 51.5
| 51.5
| 0.0 |
2021-Apr-30 Fri
| ###
| 13.2
| ###
| ###
| 14,128
| 93,244
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| 12.84
| ###
| 20,484
| ###
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| 12.87
| ###
| 10,827
| 69,671
| 80.9
| 80.9
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| 12.8
| 20,448
| 0
| ###
| ###
| 0.9 |
2021-Apr-26 Mon
| ###
| ###
| 12.71
| ###
| 5,523
| ###
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| 13.2
| 13.2
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2021-Apr-22 Thu
| 13.2
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| 12.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| 13.2
| 13.2
| ###
| 13.2
| 4,746
| 31,323
| ###
| ###
| 0.9 |
2021-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| 12.8
| ###
| 35,126
| ###
| 67.2
| 67.2
| 0.0 |
2021-Apr-15 Thu
| 12.78
| ###
| ###
| 12.78
|
|
| 63.7
| 63.7
| 0.9 |
2021-Apr-14 Wed
| 12.45
| 12.8
| 12.45
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| ###
| 12.88
| ###
| 12.75
| 27,526
| ###
| ###
| ###
| ### |
2021-Apr-12 Mon
| ###
| 12.73
| 12.2
| 12.2
| 4,028
| ###
| 21.6
| 21.6
| ### |
2021-Apr-09 Fri
| ###
| ###
| 12.28
| 12.5
| 65,985
| 405,147
| ###
| ###
| 0.9 |
2021-Apr-08 Thu
| ###
| 12.82
| 12.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| 12.79
| 13.21
| 12.55
| 12.55
| 42,423
| ###
| 22.7
| 22.7
| ### |
2021-Apr-06 Tue
| 12.85
| ###
| 12.59
| 12.59
|
|
| ###
| ###
| ### |
2021-Apr-01 Thu
| 12.75
| 12.86
| ###
| 12.85
| 20,678
| 132,959
| 66.1
| 66.1
| 0.9 |
2021-Mar-31 Wed
| 12.5
| 12.75
| ###
| 12.75
|
|
| 82.7
| 82.7
| ### |
2021-Mar-30 Tue
| 12.88
| 12.88
| 12.27
| 12.5
|
|
| 28.5
| 28.5
| 0.9 |
2021-Mar-29 Mon
| 12.88
| 12.88
| 12.27
| 12.88
|
|
| 77.6
| 77.6
| ### |
2021-Mar-26 Fri
| 12.5
| 12.87
| 12.27
| 12.84
|
|
| 84.8
| 84.8
| 0.9 |
2021-Mar-25 Thu
| ###
| ###
| 12.5
| 12.5
| 5,580
| 34,875
| ###
| ###
| 0.9 |
2021-Mar-24 Wed
| 12.49
| ###
| 12.22
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2021-Mar-23 Tue
| ###
| 12.49
| ###
| 12.23
| 10,823
| 67,589
| 84.4
| 84.4
| ### |
2021-Mar-22 Mon
| ###
| 12.49
| ###
| 12.23
| 310,451
| ###
| 72.8
| 72.8
| ### |
2021-Mar-19 Fri
| ###
| ###
| 12.2
| 12.7
| 27,358
| 166,883
| 82.7
| 82.7
| 0.9 |
2021-Mar-18 Thu
| ###
| 12.355
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2021-Mar-17 Wed
| ###
| ###
| ###
| ###
| 304,359
| 0
| 44.0
| 44.0
| 0.0 |
2021-Mar-16 Tue
| ###
| ###
| ###
| ###
| 16,056
| 0
| 15.8
| 15.8
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| 11.76
| ###
| 48,224
| 283,557
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| ###
| 12.48
| ###
| 12.48
|
|
| ###
| ###
| ### |
2021-Mar-11 Thu
| ###
| ###
| ###
| ###
| 7,648
| 0
| 28.7
| 28.7
| 0.0 |
2021-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2021-Mar-09 Tue
| 12.48
| 12.48
| 11.85
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2021-Mar-08 Mon
| ###
| 12.48
| ###
| 12.48
|
|
| 93.3
| 93.3
| ### |
2021-Mar-05 Fri
| 11.85
| ###
| ###
| ###
| 49,627
| 0
| 77.3
| 77.3
| 0.0 |
2021-Mar-04 Thu
| ###
| ###
| ###
| 11.85
|
|
| ###
| ###
| ### |
2021-Mar-03 Wed
| 12.21
| ###
| ###
| ###
| 25,028
| 0
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| 12.5
| 12.8
| ###
| 12.2
| 39,271
| ###
| 33.8
| 33.8
| ### |
2021-Mar-01 Mon
| 12.75
| ###
| ###
| 12.5
| 160,128
| 0
| 29.4
| 29.4
| 0.9 |
2021-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| ###
| 13.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| ###
| ###
| ###
| ###
| 12,440
| 0
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| ###
| ###
| 12.945
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| 13.4
| 13.5
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2021-Feb-19 Fri
| 13.46
| 13.46
| 12.71
| ###
| 31,926
| 417,751
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| 13.45
| 13.5
| ###
| 13.5
|
|
| 74.4
| 74.4
| 1.0 |
2021-Feb-17 Wed
| 13.25
| 13.5
| 13.25
| 13.5
| 12,273
| 164,151
| ###
| ###
| 1.0 |
2021-Feb-16 Tue
| 13.25
| 13.5
| 13.25
| 13.5
|
|
| 80.0
| 80.0
| 1.0 |
2021-Feb-15 Mon
| ###
| 13.49
| 13.26
| ###
| 5,941
| ###
| 62.6
| 62.6
| 0.0 |
2021-Feb-12 Fri
| 13.25
| ###
| 13.245
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| 13.24
| 13.24
| 10,659
| ###
| ###
| ###
| 0.9 |
2021-Feb-10 Wed
| ###
| 13.5
| 13.24
| 13.5
|
|
| ###
| ###
| 1.0 |
2021-Feb-09 Tue
| 13.55
| ###
| 13.27
| 13.27
| 21,958
| ###
| 25.7
| 25.7
| 0.9 |
2021-Feb-08 Mon
| ###
| 13.51
| ###
| 13.44
|
|
| 85.2
| 85.2
| ### |
2021-Feb-05 Fri
| 13.74
| 13.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| 13.5
| ###
| ###
| 13.72
| 89,274
| 0
| ###
| ###
| ### |
2021-Feb-03 Wed
| ###
| 13.79
| ###
| 13.51
|
|
| 87.3
| 87.3
| ### |
2021-Feb-02 Tue
| ###
| 13.5
| ###
| ###
| 43,976
| ###
| 21.3
| 21.3
| 0.0 |
2021-Feb-01 Mon
| 13.55
| ###
| 12.55
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2021-Jan-29 Fri
| ###
| ###
| ###
| ###
| 19,229
| 0
| 79.7
| 79.7
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| 13.52
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| 14.5
| ###
| ###
| ###
| 31,523
| 0
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| 14.45
| ###
| 14.21
| 14.41
| 126,826
| ###
| 39.2
| 39.2
| ### |
2021-Jan-22 Fri
| 14.5
| 14.51
| ###
| ###
| 744,355
| ###
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| ###
| 14.81
| ###
| 14.5
|
|
| ###
| ###
| 1.0 |
2021-Jan-20 Wed
| ###
| 14.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| ###
| ###
| 13.77
| ###
| 13,975
| ###
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| ###
| 14.28
| ###
| ###
| 145,177
| ###
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| ###
| 14.5
| ###
| 13.56
|
|
| ###
| ###
| 1.0 |
2021-Jan-14 Thu
| ###
| ###
| 12.85
| ###
| 25,088
| ###
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| 12.86
| ###
| 12.86
| ###
| 21,259
| ###
| 78.9
| 78.9
| 0.0 |
2021-Jan-12 Tue
| 13.2
| 13.2
| 12.76
| 12.8
|
|
| ###
| ###
| 0.9 |
2021-Jan-11 Mon
| 12.82
| 13.22
| 12.82
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2021-Jan-08 Fri
| 12.89
| ###
| 12.53
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
| 64,177
| 0
| 97.7
| 97.7
| 0.0 |
2021-Jan-06 Wed
| 11.46
| ###
| 11.46
| ###
| 54,488
| ###
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| 11.25
| ###
| 10.89
| ###
| 117,451
| 639,520
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| 11.8
| 11.8
| 11.29
| 11.4
| 93,983
| ###
| 9.8
| 9.8
| 0.8 |
2020-Dec-31 Thu
| 11.86
| ###
| 11.84
| 11.86
| 62,621
| ###
| 73.6
| 73.6
| 0.8 |
2020-Dec-30 Wed
| 12.29
| 12.29
| 11.81
| ###
| 96,070
| 1,157,643
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| 12.56
| 12.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| ###
| ###
| 12.52
| ###
| 4,247
| 26,586
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| ###
| 13.2
| 12.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| 11.88
| ###
| 100,771
| 598,579
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| ###
| 13.23
| ###
| 13.23
| 41,049
| ###
| 76.8
| 76.8
| 0.9 |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
| 43,480
| 0
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| 12.7
| 12.87
| 12.47
| 12.5
| 93,280
| 1,181,857
| ###
| ###
| 0.9 |
2020-Dec-16 Wed
| ###
| 13.23
| ###
| ###
| 49,927
| ###
| 12.4
| 12.4
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| 12.8
| ###
| 12.57
| ###
| 48,972
| 307,789
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| 12.75
| 12.8
|
|
| ###
| ###
| 0.9 |
2020-Dec-10 Thu
| ###
| 13.22
| 12.58
| 12.78
|
|
| 31.8
| 31.8
| 0.9 |
2020-Dec-09 Wed
| 12.8
| ###
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| 12.8
| 12.8
|
|
| ###
| ###
| 0.9 |
2020-Dec-07 Mon
| ###
| ###
| 12.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| ###
| 13.23
| ###
| ###
| 7,773
| ###
| 77.5
| 77.5
| 0.0 |
2020-Dec-03 Thu
| ###
| 13.21
| 12.85
| 12.85
| 12,523
| 163,174
| ###
| ###
| 0.9 |
2020-Dec-02 Wed
| 13.2
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| 12.85
| ###
| 12.85
| 13.2
| 41,648
| 267,588
| 84.9
| 84.9
| 0.9 |
2020-Nov-30 Mon
| 13.23
| 13.23
| 12.88
| ###
| 53,650
| ###
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| 12.76
| ###
| 12.59
| 12.85
|
|
| ###
| ###
| 0.9 |
2020-Nov-26 Thu
| 13.23
| 13.23
| ###
| 12.76
|
|
| 12.7
| 12.7
| ### |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| 81,821
| 0
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| 41,072
| 0
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| 12.88
| ###
| 12.76
| 12.85
| 188,545
| ###
| ###
| ###
| 0.9 |
2020-Nov-19 Thu
| ###
| 13.2
| ###
| ###
| 66,749
| 440,543
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| 12.88
| ###
| 12.87
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| 12.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| 12.51
| ###
| 12.51
| 12.55
|
|
| ###
| ###
| ### |
2020-Nov-13 Fri
| ###
| ###
| 12.51
| 12.51
| 741,350
| 4,637,144
| ###
| ###
| ### |
2020-Nov-12 Thu
| ###
| ###
| 12.58
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2020-Nov-11 Wed
| 12.85
| ###
| 12.56
| ###
| 49,940
| 313,623
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| 13.86
| ###
| 12.81
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| ###
| 13.86
|
|
| ###
| ###
| ### |
2020-Nov-06 Fri
| ###
| ###
| 12.55
| 12.8
| 35,756
| ###
| ###
| ###
| 0.9 |
2020-Nov-05 Thu
| 12.48
| ###
| 12.4
| 12.47
|
|
| 32.7
| 32.7
| ### |
2020-Nov-04 Wed
| 12.5
| 12.53
| 12.27
| 12.48
| 25,946
| ###
| ###
| ###
| ### |
2020-Nov-03 Tue
| ###
| ###
| 12.41
| 12.53
|
|
| ###
| ###
| ### |
2020-Nov-02 Mon
| ###
| ###
| 12.74
| ###
| 63,788
| 406,329
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| 13.45
| 13.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| 12.7
| 13.5
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| 11.84
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2020-Oct-27 Tue
| 11.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| ###
| 13.4
| 12.2
| 12.2
|
|
| ###
| ###
| ### |
2020-Oct-23 Fri
| ###
| ###
| ###
| ###
| 31,181
| 0
| 4.2
| 4.2
| 0.0 |
2020-Oct-22 Thu
| 13.54
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| ###
| 13.88
| ###
| 13.88
|
|
| ###
| ###
| ### |
2020-Oct-20 Tue
| ###
| ###
| 12.77
| 12.77
|
|
| ###
| ###
| 0.9 |
2020-Oct-19 Mon
| 13.46
| 13.78
| ###
| ###
| 46,282
| 318,882
| 16.2
| 16.2
| 0.0 |
2020-Oct-16 Fri
| 13.59
| ###
| 13.45
| 13.45
|
|
| ###
| ###
| ### |
2020-Oct-15 Thu
| 13.58
| 13.89
| 13.41
| 13.59
|
|
| ###
| ###
| ### |
2020-Oct-14 Wed
| 13.57
| ###
| 13.41
| 13.54
|
|
| ###
| ###
| 1.0 |
2020-Oct-13 Tue
| ###
| ###
| 13.4
| 13.4
| 47,852
| ###
| 15.2
| 15.2
| 1.0 |
2020-Oct-12 Mon
| ###
| 13.8
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2020-Oct-09 Fri
| 13.59
| ###
| 13.48
| 13.49
|
|
| 25.1
| 25.1
| ### |
2020-Oct-08 Thu
| ###
| 13.79
| ###
| 13.59
|
|
| 89.5
| 89.5
| ### |
2020-Oct-07 Wed
| 13.2
| 13.49
| ###
| ###
| 52,677
| ###
| 23.1
| 23.1
| 0.0 |
2020-Oct-06 Tue
| ###
| 13.2
| 12.85
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2020-Oct-05 Mon
| 12.54
| 12.88
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2020-Oct-02 Fri
| 12.74
| 12.89
| ###
| 12.54
|
|
| 46.1
| 46.1
| 0.9 |
|