End of day Prices (full format), 600 Days for (ORI) ORICA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.64 |
2021-Nov-30 Tue
| ###
| 14.58
| ###
| ###
| 2,712,083
| 19,771,085
| 61.4
| 61.4
| 0.0 |
2021-Nov-29 Mon
| 14.2
| 14.43
| ###
| ###
| 1,101,955
| ###
| 64.9
| 64.9
| 0.0 |
2021-Nov-26 Fri
| 14.77
| ###
| 14.44
| 14.51
|
|
| ###
| ###
| ### |
2021-Nov-25 Thu
| ###
| ###
| 14.78
| ###
| 968,324
| ###
| 70.8
| 70.8
| 0.0 |
2021-Nov-24 Wed
| 14.8
| ###
| 14.8
| ###
| 1,056,027
| ###
| 80.7
| 80.7
| 0.0 |
2021-Nov-23 Tue
| ###
| ###
| 14.82
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| ###
| ###
| 14.81
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2021-Nov-19 Fri
| 14.8
| ###
| 14.73
| ###
| 1,366,156
| ###
| 86.3
| 86.3
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| 14.85
| ###
| 2,231,458
| 16,568,575
| 73.0
| 73.0
| 0.0 |
2021-Nov-17 Wed
| ###
| ###
| 14.84
| ###
|
|
| 46.7
| 46.7
| 0.0 |
2021-Nov-16 Tue
| 15.43
| 15.47
| 14.83
| ###
| 1,690,250
| 25,607,287
| 21.0
| 21.0
| 0.0 |
2021-Nov-15 Mon
| 15.55
| ###
| ###
| 15.24
| 1,074,327
| 0
| ###
| ###
| 1.1 |
2021-Nov-12 Fri
| ###
| 15.46
| 14.87
| 15.46
| 2,044,740
| 31,008,482
| 85.9
| 85.9
| 1.1 |
2021-Nov-11 Thu
| 15.22
| ###
| ###
| 14.79
| 1,602,286
| 0
| 15.9
| 15.9
| ### |
2021-Nov-10 Wed
| 15.5
| 15.55
| 15.25
| ###
| 855,152
| 13,169,340
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| 15.28
| 15.47
| 15.225
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| ###
| 15.4
| ###
| 15.28
|
|
| ###
| ###
| ### |
2021-Nov-05 Fri
| ###
| ###
| 15.53
| ###
| 622,179
| ###
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| 15.55
| ###
| 15.5
| 15.54
|
|
| 40.5
| 40.5
| ### |
2021-Nov-03 Wed
| ###
| 15.55
| ###
| 15.42
| 689,021
| ###
| ###
| ###
| ### |
2021-Nov-02 Tue
| 15.2
| 15.27
| ###
| ###
| 531,645
| ###
| 45.5
| 45.5
| 0.0 |
2021-Nov-01 Mon
| 15.56
| 15.57
| 15.28
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2021-Oct-29 Fri
| 15.26
| ###
| ###
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2021-Oct-28 Thu
| 15.25
| ###
| ###
| 15.28
| 1,300,929
| 0
| 72.7
| 72.7
| ### |
2021-Oct-27 Wed
| 15.52
| 15.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| ###
| 15.28
| ###
| 15.2
|
|
| 73.7
| 73.7
| 1.1 |
2021-Oct-25 Mon
| ###
| ###
| 14.88
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2021-Oct-22 Fri
| ###
| 15.2
| 14.86
| ###
| 1,853,040
| ###
| 71.4
| 71.4
| 0.0 |
2021-Oct-21 Thu
| 14.83
| ###
| 14.77
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2021-Oct-20 Wed
| 14.48
| ###
| 14.41
| 14.78
|
|
| 84.0
| 84.0
| 1.1 |
2021-Oct-19 Tue
| ###
| 14.45
| ###
| ###
| 701,189
| ###
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| ###
| 14.28
|
|
| ###
| ###
| ### |
2021-Oct-15 Fri
| ###
| 14.48
| 14.25
| ###
| 907,422
| ###
| 32.2
| 32.2
| 0.0 |
2021-Oct-14 Thu
| 14.42
| 14.51
| 14.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| ###
| 14.51
| ###
| 14.41
| 718,240
| ###
| 64.9
| 64.9
| ### |
2021-Oct-12 Tue
| ###
| 14.42
| 14.22
| 14.29
| 1,114,922
| 15,965,683
| 45.9
| 45.9
| ### |
2021-Oct-11 Mon
| 14.2
| 14.24
| ###
| 14.22
|
|
| ###
| ###
| 1.0 |
2021-Oct-08 Fri
| 14.5
| 14.54
| 14.26
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2021-Oct-07 Thu
| 14.25
| 14.47
| ###
| 14.46
|
|
| 75.5
| 75.5
| 1.0 |
2021-Oct-06 Wed
| 14.4
| 14.53
| ###
| 14.25
| 1,880,687
| ###
| ###
| ###
| 1.0 |
2021-Oct-05 Tue
| ###
| 14.7
| 14.23
| 14.49
|
|
| 81.7
| 81.7
| ### |
2021-Oct-04 Mon
| ###
| ###
| ###
| 14.29
| 1,083,041
| 0
| 41.3
| 41.3
| ### |
2021-Oct-01 Fri
| 13.55
| ###
| ###
| ###
| 3,056,148
| 0
| ###
| ###
| 0.0 |
2021-Sep-30 Thu
| 12.87
| ###
| 12.85
| 13.79
| 4,516,623
| ###
| ###
| ###
| 1.0 |
2021-Sep-29 Wed
| 11.52
| ###
| 11.46
| ###
| 2,795,559
| 16,018,553
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| 11.75
| 11.8
| ###
| ###
| 1,626,427
| ###
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| 11.82
| 11.82
| 624,081
| ###
| 32.0
| 32.0
| 0.8 |
2021-Sep-24 Fri
| ###
| ###
| 11.87
| ###
| 821,029
| ###
| ###
| ###
| 0.0 |
2021-Sep-23 Thu
| 11.89
| ###
| 11.8
| ###
| 961,440
| ###
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| 11.84
| ###
| 11.76
| 11.76
|
|
| ###
| ###
| 0.8 |
2021-Sep-21 Tue
| ###
| ###
| 11.55
| 11.84
|
|
| ###
| ###
| 0.8 |
2021-Sep-20 Mon
| ###
| ###
| ###
| 11.76
|
|
| ###
| ###
| 0.8 |
2021-Sep-17 Fri
| ###
| 12.49
| ###
| ###
| 3,381,829
| 21,119,522
| 29.6
| 29.6
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| ###
| 12.51
|
|
| ###
| ###
| ### |
2021-Sep-15 Wed
| 12.46
| 12.57
| ###
| 12.45
| 2,220,782
| ###
| ###
| ###
| ### |
2021-Sep-14 Tue
| 12.4
| ###
| ###
| 12.58
| 2,330,740
| 0
| 75.2
| 75.2
| 0.9 |
2021-Sep-13 Mon
| 12.4
| 12.53
| ###
| ###
| 900,443
| 5,641,275
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| 12.74
| 12.81
| ###
| 12.47
|
|
| 15.2
| 15.2
| ### |
2021-Sep-09 Thu
| 13.2
| 13.24
| ###
| 12.72
|
|
| ###
| ###
| 0.9 |
2021-Sep-08 Wed
| 13.41
| 13.45
| 13.21
| 13.29
|
|
| ###
| ###
| ### |
2021-Sep-07 Tue
| 13.5
| 13.55
| ###
| 13.55
| 647,158
| ###
| 69.9
| 69.9
| 1.0 |
2021-Sep-06 Mon
| 13.44
| 13.5
| 13.23
| 13.42
|
|
| ###
| ###
| 1.0 |
2021-Sep-03 Fri
| ###
| 13.52
| 13.23
| 13.44
|
|
| 65.8
| 65.8
| ### |
2021-Sep-02 Thu
| ###
| ###
| ###
| 13.29
| 1,503,486
| 0
| 76.6
| 76.6
| ### |
2021-Sep-01 Wed
| ###
| ###
| 12.8
| ###
| 981,020
| 6,278,528
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| 13.28
| 13.28
| ###
| ###
| 6,094,421
| 40,466,955
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| 13.23
| 13.28
| ###
| 13.23
|
|
| ###
| ###
| 0.9 |
2021-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
| 1,082,749
| 0
| 42.9
| 42.9
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| ###
| ###
| 1,011,889
| 0
| 27.9
| 27.9
| 0.0 |
2021-Aug-24 Tue
| ###
| ###
| ###
| ###
| 1,056,771
| 0
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| 12.84
| ###
| 884,671
| 5,679,587
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| ###
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| 12.76
| ###
| 12.76
| 12.89
|
|
| 77.4
| 77.4
| ### |
2021-Aug-18 Wed
| 12.77
| ###
| 12.76
| ###
| 970,351
| ###
| ###
| ###
| 0.0 |
2021-Aug-17 Tue
| ###
| ###
| 12.845
| ###
|
|
| 46.9
| 46.9
| 0.0 |
2021-Aug-16 Mon
| 12.83
| ###
| 12.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| 12.88
| ###
| 12.83
| 12.85
| 925,056
| ###
| ###
| ###
| 0.9 |
2021-Aug-12 Thu
| 12.56
| 12.81
| 12.49
| 12.78
| 1,187,857
| ###
| ###
| ###
| 0.9 |
2021-Aug-11 Wed
| 12.46
| 12.55
| ###
| 12.4
|
|
| 36.2
| 36.2
| 0.9 |
2021-Aug-10 Tue
| 12.59
| 12.59
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2021-Aug-09 Mon
| 12.54
| 12.585
| 12.43
| 12.53
| 1,012,176
| ###
| ###
| ###
| ### |
2021-Aug-06 Fri
| 12.4
| ###
| ###
| 12.59
|
|
| ###
| ###
| ### |
2021-Aug-05 Thu
| ###
| 12.5
| 12.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| 12.49
| ###
| 12.44
|
|
| 70.5
| 70.5
| 0.9 |
2021-Aug-03 Tue
| 12.4
| 12.5
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2021-Aug-02 Mon
| 12.5
| ###
| 12.45
| 12.56
| 888,486
| 5,530,825
| ###
| ###
| 0.9 |
2021-Jul-30 Fri
| 12.77
| 12.79
| ###
| ###
| 2,322,923
| ###
| 17.6
| 17.6
| 0.0 |
2021-Jul-29 Thu
| 12.55
| 12.83
| 12.49
| 12.8
|
|
| ###
| ###
| 0.9 |
2021-Jul-28 Wed
| 12.81
| 12.86
| 12.55
| 12.55
|
|
| 25.8
| 25.8
| ### |
2021-Jul-27 Tue
| 12.84
| ###
| 12.71
| 12.8
| 889,121
| ###
| ###
| ###
| 0.9 |
2021-Jul-26 Mon
| ###
| ###
| 12.75
| 12.75
| 805,581
| 5,135,578
| 31.2
| 31.2
| ### |
2021-Jul-23 Fri
| ###
| ###
| 12.925
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2021-Jul-22 Thu
| ###
| 13.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| 12.8
| ###
| 12.78
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| 12.72
| 12.76
| 829,785
| ###
| ###
| ###
| ### |
2021-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| ###
| ###
| ###
| 13.22
|
|
| 26.9
| 26.9
| 0.9 |
2021-Jul-15 Thu
| 13.58
| ###
| ###
| ###
| 881,589
| 0
| 27.8
| 27.8
| 0.0 |
2021-Jul-14 Wed
| 13.48
| ###
| 13.4
| 13.41
| 834,143
| 5,588,758
| ###
| ###
| 1.0 |
2021-Jul-13 Tue
| ###
| 13.54
| 13.24
| 13.41
|
|
| ###
| ###
| 1.0 |
2021-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| 13.49
| 13.5
| ###
| 13.27
| 1,512,343
| ###
| ###
| ###
| 0.9 |
2021-Jul-08 Thu
| 13.81
| 13.81
| 13.48
| ###
| 1,202,680
| ###
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| 13.51
| 13.79
| 13.51
| 13.79
| 532,323
| ###
| 82.1
| 82.1
| 1.0 |
2021-Jul-06 Tue
| 13.73
| 13.81
| ###
| ###
|
|
| 47.7
| 47.7
| 0.0 |
2021-Jul-05 Mon
| 13.48
| ###
| 13.42
| 13.54
|
|
| ###
| ###
| 1.0 |
2021-Jul-02 Fri
| 13.4
| 13.58
| ###
| 13.53
| 823,089
| 5,588,774
| ###
| ###
| ### |
2021-Jul-01 Thu
| 13.42
| 13.52
| 13.23
| 13.4
|
|
| 33.4
| 33.4
| 1.0 |
2021-Jun-30 Wed
| 13.43
| 13.53
| 13.28
| 13.28
|
|
| ###
| ###
| 0.9 |
2021-Jun-29 Tue
| ###
| 13.42
| 13.2
| 13.28
| 604,754
| 8,049,275
| ###
| ###
| 0.9 |
2021-Jun-28 Mon
| 13.42
| ###
| ###
| 13.46
|
|
| ###
| ###
| ### |
2021-Jun-25 Fri
| ###
| ###
| 13.23
| 13.57
|
|
| 79.7
| 79.7
| ### |
2021-Jun-24 Thu
| 13.25
| 13.25
| ###
| 13.2
| 2,710,775
| 17,958,884
| ###
| ###
| 0.9 |
2021-Jun-23 Wed
| ###
| 13.43
| ###
| ###
| 1,113,371
| 7,476,286
| 45.0
| 45.0
| 0.0 |
2021-Jun-22 Tue
| 13.56
| 13.56
| ###
| 13.46
| 991,878
| ###
| 32.6
| 32.6
| ### |
2021-Jun-21 Mon
| 13.52
| ###
| 13.23
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2021-Jun-18 Fri
| ###
| ###
| 13.8
| 13.85
| 4,476,372
| ###
| ###
| ###
| ### |
2021-Jun-17 Thu
| ###
| ###
| 13.83
| ###
| 1,015,671
| ###
| 79.5
| 79.5
| 0.0 |
2021-Jun-16 Wed
| 14.29
| 14.325
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2021-Jun-15 Tue
| ###
| 14.42
| ###
| 14.28
|
|
| 44.3
| 44.3
| ### |
2021-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2021-Jun-10 Thu
| 14.25
| 14.25
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2021-Jun-09 Wed
| 14.24
| ###
| ###
| 14.2
| 505,282
| 0
| 42.7
| 42.7
| 1.0 |
2021-Jun-08 Tue
| ###
| ###
| ###
| 14.27
|
|
| 77.7
| 77.7
| ### |
2021-Jun-07 Mon
| ###
| ###
| ###
| ###
| 477,078
| 0
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| 13.8
| ###
| 13.72
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2021-Jun-03 Thu
| ###
| ###
| ###
| 13.89
|
|
| ###
| ###
| 1.0 |
2021-Jun-02 Wed
| 13.49
| 13.7
| 13.41
| 13.57
| 1,017,089
| 13,786,641
| ###
| ###
| ### |
2021-Jun-01 Tue
| 13.45
| 13.52
| ###
| 13.47
|
|
| ###
| ###
| 1.0 |
2021-May-31 Mon
| ###
| 13.75
| 13.44
| 13.56
| 1,221,578
| 16,607,352
| 36.8
| 36.8
| 1.0 |
2021-May-28 Fri
| ###
| 13.85
| 13.54
| 13.75
|
|
| 68.0
| 68.0
| 1.0 |
2021-May-27 Thu
| 13.27
| 13.54
| ###
| 13.49
| 2,683,980
| 18,170,544
| ###
| ###
| ### |
2021-May-26 Wed
| 13.4
| 13.48
| ###
| 13.27
|
|
| 28.3
| 28.3
| 0.9 |
2021-May-25 Tue
| ###
| ###
| ###
| 13.45
|
|
| ###
| ###
| ### |
2021-May-24 Mon
| ###
| 13.75
| 13.5
| 13.7
| 643,927
| ###
| ###
| ###
| 1.0 |
2021-May-21 Fri
| ###
| ###
| 13.45
| 13.51
| 946,026
| 6,362,024
| ###
| ###
| ### |
2021-May-20 Thu
| 13.75
| 13.84
| ###
| 13.82
|
|
| 63.2
| 63.2
| 1.0 |
2021-May-19 Wed
| 13.71
| 13.84
| 13.58
| 13.73
|
|
| 76.1
| 76.1
| ### |
2021-May-18 Tue
| ###
| ###
| ###
| ###
| 1,253,328
| 0
| ###
| ###
| 0.0 |
2021-May-17 Mon
| ###
| 14.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-14 Fri
| 13.72
| ###
| 13.55
| 13.8
| 1,296,277
| 8,782,276
| 71.8
| 71.8
| 1.0 |
2021-May-13 Thu
| ###
| 13.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-12 Wed
| 13.53
| ###
| ###
| 13.41
| 1,903,545
| 0
| ###
| ###
| 1.0 |
2021-May-11 Tue
| ###
| ###
| ###
| 13.75
|
|
| 40.6
| 40.6
| 1.0 |
2021-May-10 Mon
| ###
| ###
| 13.84
| ###
| 1,051,925
| 7,279,321
| 38.5
| 38.5
| 0.0 |
2021-May-07 Fri
| 13.83
| ###
| 13.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-06 Thu
| 13.85
| ###
| 13.74
| 13.83
| 2,038,444
| ###
| ###
| ###
| 1.0 |
2021-May-05 Wed
| 13.58
| 13.87
| 13.56
| 13.72
| 994,824
| ###
| 79.3
| 79.3
| ### |
2021-May-04 Tue
| 13.56
| 13.74
| 13.51
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-03 Mon
| 13.46
| 13.54
| ###
| 13.47
|
|
| 76.5
| 76.5
| 1.0 |
2021-Apr-30 Fri
| 13.55
| ###
| 13.48
| 13.56
| 1,252,452
| 8,441,526
| ###
| ###
| 1.0 |
2021-Apr-29 Thu
| 13.7
| 13.7
| 13.44
| 13.55
| 1,851,049
| ###
| ###
| ###
| 1.0 |
2021-Apr-28 Wed
| 13.8
| 13.82
| 13.56
| 13.58
|
|
| ###
| ###
| ### |
2021-Apr-27 Tue
| 13.8
| 13.88
| ###
| 13.75
|
|
| 39.0
| 39.0
| 1.0 |
2021-Apr-26 Mon
| 13.89
| 13.89
| 13.59
| 13.7
|
|
| 29.1
| 29.1
| 1.0 |
2021-Apr-23 Fri
| 13.73
| ###
| 13.73
| 13.86
| 808,929
| ###
| 75.6
| 75.6
| ### |
2021-Apr-22 Thu
| ###
| ###
| 13.55
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2021-Apr-21 Wed
| 13.71
| 13.76
| ###
| 13.54
| 2,050,322
| ###
| ###
| ###
| 1.0 |
2021-Apr-20 Tue
| ###
| ###
| 13.74
| 13.85
| 963,950
| ###
| 42.8
| 42.8
| ### |
2021-Apr-19 Mon
| 14.28
| ###
| ###
| ###
| 893,157
| 0
| 29.1
| 29.1
| 0.0 |
2021-Apr-16 Fri
| 14.4
| 14.46
| ###
| 14.2
| 776,481
| 5,613,957
| ###
| ###
| 1.0 |
2021-Apr-15 Thu
| ###
| 14.47
| ###
| 14.42
|
|
| 68.6
| 68.6
| ### |
2021-Apr-14 Wed
| ###
| 14.45
| 14.225
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2021-Apr-13 Tue
| 14.5
| ###
| 14.24
| ###
| 658,877
| ###
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| 14.55
| 14.57
| 14.41
| 14.41
| 940,647
| 13,629,975
| ###
| ###
| ### |
2021-Apr-09 Fri
| 14.52
| 14.79
| 14.45
| 14.57
|
|
| ###
| ###
| ### |
2021-Apr-08 Thu
| ###
| 14.74
| ###
| ###
| 1,035,085
| 7,628,576
| 34.1
| 34.1
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| ###
| 14.47
| 1,043,152
| 0
| ###
| ###
| ### |
2021-Apr-06 Tue
| 14.51
| 14.58
| ###
| ###
| 902,983
| 6,582,746
| 18.9
| 18.9
| 0.0 |
2021-Apr-01 Thu
| ###
| ###
| ###
| 14.2
| 773,388
| 0
| 26.3
| 26.3
| 1.0 |
2021-Mar-31 Wed
| ###
| ###
| 13.88
| ###
| 1,100,723
| ###
| 37.9
| 37.9
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| ###
| 14.41
| ###
| ###
| 1,067,740
| ###
| 42.5
| 42.5
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| ###
| ###
| 2,522,346
| 0
| 65.2
| 65.2
| 0.0 |
2021-Mar-25 Thu
| ###
| ###
| 13.89
| ###
| 1,154,059
| ###
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| 13.86
| ###
| 13.83
| ###
| 1,358,075
| 9,391,088
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| 13.89
| ###
| 13.87
| ###
| 1,524,782
| ###
| 74.4
| 74.4
| 0.0 |
2021-Mar-22 Mon
| ###
| 13.89
| ###
| 13.89
|
|
| ###
| ###
| 1.0 |
2021-Mar-19 Fri
| 13.22
| 13.75
| ###
| ###
| 3,317,377
| ###
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| 13.23
| 13.41
| ###
| 13.4
|
|
| 77.1
| 77.1
| 1.0 |
2021-Mar-17 Wed
| 13.22
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| ###
| 13.24
| 12.88
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2021-Mar-15 Mon
| 12.87
| ###
| 12.77
| 12.83
|
|
| ###
| ###
| ### |
2021-Mar-12 Fri
| ###
| 12.85
| ###
| 12.8
| 729,851
| ###
| ###
| ###
| 0.9 |
2021-Mar-11 Thu
| ###
| 12.84
| 12.55
| ###
| 1,322,748
| 16,792,285
| 41.0
| 41.0
| 0.0 |
2021-Mar-10 Wed
| 12.73
| 12.78
| 12.48
| 12.48
| 1,075,347
| ###
| ###
| ###
| ### |
2021-Mar-09 Tue
| 12.44
| 12.77
| 12.4
| ###
| 1,703,586
| 21,439,629
| 80.7
| 80.7
| 0.0 |
2021-Mar-08 Mon
| 12.49
| ###
| 12.4
| 12.4
| 999,829
| ###
| ###
| ###
| 0.9 |
2021-Mar-05 Fri
| 12.55
| ###
| ###
| ###
| 1,989,528
| 0
| 32.6
| 32.6
| 0.0 |
2021-Mar-04 Thu
| ###
| ###
| 12.445
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| 12.54
| 12.75
| 12.5
| 12.5
|
|
| 39.8
| 39.8
| 0.9 |
2021-Mar-02 Tue
| 12.79
| 12.81
| 12.5
| 12.5
|
|
| 35.6
| 35.6
| 0.9 |
2021-Mar-01 Mon
| 12.85
| ###
| 12.46
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| ###
| 12.72
| ###
| 12.56
|
|
| 96.5
| 96.5
| 0.9 |
2021-Feb-25 Thu
| ###
| 15.49
| ###
| ###
| 764,752
| ###
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| ###
| 15.22
| 14.89
| ###
| 913,528
| ###
| 49.5
| 49.5
| 0.0 |
2021-Feb-23 Tue
| ###
| ###
| ###
| 15.21
| 866,253
| 0
| ###
| ###
| ### |
2021-Feb-22 Mon
| ###
| ###
| ###
| ###
| 831,725
| 0
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| ###
| 15.25
| ###
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2021-Feb-18 Thu
| 15.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| 15.27
| ###
| ###
| 15.24
|
|
| 50.2
| 50.2
| 1.1 |
2021-Feb-16 Tue
| ###
| ###
| ###
| ###
| 596,121
| 0
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| 15.53
| 15.53
| ###
| 15.22
|
|
| ###
| ###
| 1.1 |
2021-Feb-12 Fri
| 15.42
| 15.52
| 15.26
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2021-Feb-11 Thu
| 15.42
| 15.52
| ###
| 15.42
| 806,270
| 6,256,655
| 73.4
| 73.4
| ### |
2021-Feb-10 Wed
| 15.27
| 15.48
| 15.23
| 15.45
|
|
| 76.8
| 76.8
| ### |
2021-Feb-09 Tue
| ###
| ###
| ###
| 15.42
|
|
| 33.5
| 33.5
| ### |
2021-Feb-08 Mon
| 15.7
| 15.77
| 15.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| 15.55
| ###
| 913,444
| 7,102,027
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| 15.85
| 15.85
| ###
| ###
| 653,488
| ###
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| ###
| 15.89
| ###
| 15.79
| 874,040
| 6,944,247
| ###
| ###
| 1.1 |
2021-Feb-02 Tue
| 15.44
| ###
| ###
| 15.59
|
|
| 70.1
| 70.1
| ### |
2021-Feb-01 Mon
| ###
| 15.59
| ###
| 15.41
|
|
| ###
| ###
| ### |
2021-Jan-29 Fri
| 15.23
| ###
| ###
| 15.26
|
|
| ###
| ###
| ### |
2021-Jan-28 Thu
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2021-Jan-27 Wed
| 15.82
| 15.86
| ###
| 15.53
|
|
| ###
| ###
| ### |
2021-Jan-25 Mon
| ###
| ###
| ###
| 15.81
|
|
| 36.2
| 36.2
| ### |
2021-Jan-22 Fri
| ###
| 15.89
| 15.45
| 15.86
| 1,247,644
| 19,550,581
| ###
| ###
| 1.1 |
2021-Jan-21 Thu
| ###
| 15.89
| 15.58
| 15.81
|
|
| 75.0
| 75.0
| ### |
2021-Jan-20 Wed
| ###
| 15.56
| 14.8
| 15.49
| 1,489,850
| 22,615,923
| 70.5
| 70.5
| ### |
2021-Jan-19 Tue
| 14.76
| ###
| 14.76
| 15.27
| 1,217,756
| ###
| 87.5
| 87.5
| ### |
2021-Jan-18 Mon
| 14.51
| 14.79
| 14.45
| 14.75
|
|
| 84.2
| 84.2
| ### |
2021-Jan-15 Fri
| ###
| 14.85
| 14.58
| ###
| 1,531,085
| ###
| 35.0
| 35.0
| 0.0 |
2021-Jan-14 Thu
| 14.5
| 14.75
| ###
| 14.59
| 1,216,425
| ###
| ###
| ###
| 1.0 |
2021-Jan-13 Wed
| 14.85
| ###
| 14.55
| ###
| 1,444,452
| 10,508,388
| 22.3
| 22.3
| 0.0 |
2021-Jan-12 Tue
| 15.2
| ###
| 14.89
| 14.89
|
|
| 25.5
| 25.5
| ### |
2021-Jan-11 Mon
| 15.4
| 15.48
| 15.2
| 15.25
| 894,649
| ###
| 47.0
| 47.0
| ### |
2021-Jan-08 Fri
| 15.4
| 15.45
| ###
| 15.42
|
|
| 63.7
| 63.7
| ### |
2021-Jan-07 Thu
| ###
| 15.41
| 14.88
| ###
| 1,171,589
| ###
| 81.1
| 81.1
| 0.0 |
2021-Jan-06 Wed
| ###
| ###
| ###
| 14.71
|
|
| 28.7
| 28.7
| ### |
2021-Jan-05 Tue
| ###
| 15.21
| ###
| ###
| 930,926
| ###
| 27.0
| 27.0
| 0.0 |
2021-Jan-04 Mon
| ###
| 15.26
| ###
| 15.21
| 297,482
| 2,269,787
| 59.0
| 59.0
| ### |
2020-Dec-31 Thu
| 15.41
| 15.47
| ###
| ###
| 426,575
| 3,299,557
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| ###
| 15.47
| 15.27
| 15.42
| 482,371
| 7,414,042
| 69.3
| 69.3
| ### |
2020-Dec-29 Tue
| ###
| ###
| ###
| 15.42
| 518,943
| 0
| 20.4
| 20.4
| ### |
2020-Dec-24 Thu
| 15.71
| 15.77
| 15.55
| 15.55
| 207,178
| ###
| 21.9
| 21.9
| ### |
2020-Dec-23 Wed
| 15.58
| 15.71
| 15.46
| ###
| 887,482
| ###
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| 15.56
| ###
| 15.27
| ###
| 1,376,229
| ###
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| 15.5
| ###
| 15.455
| 15.55
|
|
| ###
| ###
| ### |
2020-Dec-18 Fri
| 15.74
| 15.74
| 15.52
| 15.52
|
|
| 32.1
| 32.1
| 1.1 |
2020-Dec-17 Thu
| 15.49
| 15.755
| 15.46
| ###
| 1,161,574
| ###
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| 15.75
| 15.83
| 15.53
| 15.54
|
|
| ###
| ###
| ### |
2020-Dec-15 Tue
| ###
| 15.72
| 15.52
| ###
|
|
| 51.1
| 51.1
| 0.0 |
2020-Dec-14 Mon
| 15.58
| ###
| 15.46
| 15.56
|
|
| 46.0
| 46.0
| ### |
2020-Dec-11 Fri
| 15.84
| 15.84
| 15.49
| 15.59
|
|
| ###
| ###
| ### |
2020-Dec-10 Thu
| 16.25
| 16.25
| 15.85
| 15.85
|
|
| 24.4
| 24.4
| 1.1 |
2020-Dec-09 Wed
| ###
| ###
| ###
| 16.24
| 1,275,920
| 0
| ###
| ###
| ### |
2020-Dec-08 Tue
| 16.22
| 16.29
| ###
| ###
| 1,476,877
| ###
| 33.6
| 33.6
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| 16.085
| 16.21
| 1,059,083
| 8,517,675
| 38.5
| 38.5
| 1.2 |
2020-Dec-04 Fri
| ###
| 16.25
| ###
| ###
| 1,208,873
| ###
| 37.4
| 37.4
| 0.0 |
2020-Dec-03 Thu
| ###
| 16.41
| ###
| ###
| 1,423,376
| ###
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| 16.42
| 16.21
| ###
| 1,421,374
| ###
| 38.5
| 38.5
| 0.0 |
2020-Dec-01 Tue
| ###
| 16.51
| ###
| ###
| 1,394,756
| ###
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| 16.83
| 16.87
| ###
| ###
| 2,125,571
| ###
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| ###
| 17.24
| 16.76
| 16.88
|
|
| 23.1
| 23.1
| 1.2 |
2020-Nov-26 Thu
| ###
| 17.5
| 17.155
| 17.24
| 1,230,170
| 21,315,770
| 36.3
| 36.3
| ### |
2020-Nov-25 Wed
| ###
| ###
| 17.24
| 17.28
|
|
| 43.7
| 43.7
| 1.2 |
2020-Nov-24 Tue
| ###
| 17.24
| ###
| 17.24
| 1,841,173
| ###
| ###
| ###
| ### |
2020-Nov-23 Mon
| ###
| 16.73
| ###
| 16.46
|
|
| ###
| ###
| 1.2 |
2020-Nov-20 Fri
| ###
| 16.45
| ###
| 16.28
| 2,124,577
| 17,474,645
| 83.1
| 83.1
| 1.2 |
2020-Nov-19 Thu
| ###
| ###
| 16.82
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| 16.85
| ###
| 895,953
| ###
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
| 1,217,351
| 0
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| 16.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| 16.45
| 16.52
| 16.27
| 16.41
| 922,357
| 15,122,043
| 33.2
| 33.2
| 1.2 |
2020-Nov-12 Thu
| ###
| ###
| ###
| 16.57
| 1,014,078
| 0
| ###
| ###
| ### |
2020-Nov-11 Wed
| 16.85
| ###
| 16.79
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2020-Nov-10 Tue
| 16.55
| ###
| ###
| 16.56
|
|
| 73.3
| 73.3
| 1.2 |
2020-Nov-09 Mon
| 15.79
| 16.125
| 15.785
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| 15.7
| 15.77
| 15.45
| 15.7
|
|
| 63.5
| 63.5
| ### |
2020-Nov-05 Thu
| 15.42
| 15.52
| ###
| 15.48
| 641,676
| ###
| 65.7
| 65.7
| 1.1 |
2020-Nov-04 Wed
| 15.42
| ###
| ###
| 15.48
| 662,888
| 0
| 66.0
| 66.0
| 1.1 |
2020-Nov-03 Tue
| ###
| ###
| ###
| 15.55
| 965,222
| 0
| ###
| ###
| ### |
2020-Nov-02 Mon
| 15.2
| ###
| ###
| ###
| 1,315,276
| 0
| 47.9
| 47.9
| 0.0 |
2020-Oct-30 Fri
| 15.52
| 15.54
| 15.24
| 15.26
| 1,834,951
| ###
| ###
| ###
| ### |
2020-Oct-29 Thu
| 15.59
| ###
| ###
| 15.47
|
|
| 29.6
| 29.6
| ### |
2020-Oct-28 Wed
| 15.57
| 15.75
| 15.52
| 15.7
|
|
| 68.2
| 68.2
| ### |
2020-Oct-27 Tue
| ###
| ###
| 15.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| ###
| 16.325
| ###
| ###
| 568,854
| 4,643,270
| 84.4
| 84.4
| 0.0 |
2020-Oct-23 Fri
| ###
| 16.21
| ###
| ###
| 700,440
| ###
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| 16.24
| 16.29
| ###
| ###
| 1,027,558
| 8,369,459
| 32.8
| 32.8
| 0.0 |
2020-Oct-21 Wed
| 16.46
| 16.59
| 16.4
| 16.5
|
|
| ###
| ###
| 1.2 |
2020-Oct-20 Tue
| ###
| 16.73
| 16.4
| 16.48
|
|
| 31.3
| 31.3
| 1.2 |
2020-Oct-19 Mon
| ###
| 16.85
| 16.49
| 16.79
| 585,627
| ###
| ###
| ###
| ### |
2020-Oct-16 Fri
| 16.5
| 16.51
| 16.23
| 16.4
| 1,281,073
| ###
| 34.6
| 34.6
| ### |
2020-Oct-15 Thu
| 16.5
| ###
| ###
| 16.55
| 2,186,053
| 0
| ###
| ###
| 1.2 |
2020-Oct-14 Wed
| 16.25
| ###
| 16.24
| 16.43
|
|
| 76.5
| 76.5
| ### |
2020-Oct-13 Tue
| 16.2
| ###
| ###
| 16.5
|
|
| 84.6
| 84.6
| 1.2 |
2020-Oct-12 Mon
| 16.45
| 16.58
| 15.79
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2020-Oct-09 Fri
| 16.73
| 16.77
| 16.5
| ###
| 963,422
| 16,026,524
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| 16.59
| 16.72
| ###
| 16.7
| 1,549,547
| ###
| ###
| ###
| 1.2 |
2020-Oct-07 Wed
| ###
| 16.56
| ###
| 16.42
| 1,515,941
| ###
| 79.5
| 79.5
| 1.2 |
2020-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| 15.89
| ###
| 15.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| 15.5
| 15.78
| 15.5
| 15.55
| 1,254,547
| ###
| 86.4
| 86.4
| ### |
2020-Oct-01 Thu
| 15.45
| 15.77
| 15.45
| ###
| 877,783
| ###
| 72.8
| 72.8
| 0.0 |
2020-Sep-30 Wed
| 15.84
| 15.86
| 15.41
| 15.43
| 2,161,124
| 33,789,173
| ###
| ###
| 1.1 |
2020-Sep-29 Tue
| 16.23
| ###
| 15.89
| ###
| 1,034,287
| ###
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| ###
| 16.4
| ###
| 16.2
|
|
| 28.1
| 28.1
| 1.2 |
2020-Sep-25 Fri
| 16.29
| 16.43
| 16.23
| 16.4
|
|
| ###
| ###
| ### |
2020-Sep-24 Thu
| 15.88
| 16.24
| 15.84
| ###
| 1,187,950
| ###
| 85.5
| 85.5
| 0.0 |
2020-Sep-23 Wed
| ###
| 16.21
| 15.875
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 15.85
| ###
| 15.73
| 15.79
| 1,416,073
| ###
| 44.2
| 44.2
| 1.1 |
2020-Sep-21 Mon
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2020-Sep-18 Fri
| 16.79
| ###
| 16.24
| 16.26
|
|
| ###
| ###
| ### |
2020-Sep-17 Thu
| 16.89
| ###
| ###
| ###
| 1,469,728
| 0
| 41.0
| 41.0
| 0.0 |
2020-Sep-16 Wed
| 16.88
| 17.2
| 16.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| 17.2
| 17.29
| ###
| 16.87
|
|
| 21.8
| 21.8
| ### |
2020-Sep-14 Mon
| ###
| 17.41
| ###
| 17.22
| 582,088
| 5,067,076
| 32.1
| 32.1
| 1.2 |
2020-Sep-11 Fri
| 16.86
| ###
| 16.86
| ###
| 1,065,858
| 8,985,182
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| 17.25
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| 16.84
| ###
| 813,546
| 6,850,057
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| ###
| 17.42
| 17.175
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2020-Sep-07 Mon
| ###
| 17.26
| 16.8
| 17.25
| 706,187
| ###
| 77.7
| 77.7
| 1.2 |
2020-Sep-04 Fri
| ###
| ###
| 16.85
| ###
| 1,348,026
| ###
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| ###
| 17.7
| 17.45
| 17.57
| 833,055
| 14,640,941
| 37.6
| 37.6
| 1.3 |
2020-Sep-02 Wed
| 17.28
| 17.55
| 17.23
| 17.4
| 1,359,076
| ###
| ###
| ###
| 1.2 |
2020-Sep-01 Tue
| 16.86
| ###
| 16.71
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| ###
| 17.46
| ###
| ###
| 809,958
| ###
| 67.3
| 67.3
| 0.0 |
2020-Aug-28 Fri
| ###
| 17.5
| 17.24
| 17.4
| 872,452
| ###
| ###
| ###
| 1.2 |
2020-Aug-27 Thu
| ###
| ###
| 17.48
| 17.57
|
|
| ###
| ###
| 1.3 |
2020-Aug-26 Wed
| ###
| ###
| 17.77
| ###
| 714,482
| 6,348,172
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| 18.5
| 18.5
| ###
| 18.29
| 907,251
| 8,392,071
| ###
| ###
| ### |
2020-Aug-24 Mon
| 17.71
| ###
| 17.71
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2020-Aug-20 Thu
| 17.88
| ###
| 17.59
| ###
| 1,240,970
| ###
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
| 1,081,972
| 0
| 71.7
| 71.7
| 0.0 |
2020-Aug-18 Tue
| 18.43
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| 17.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| ###
| 18.26
| 1,185,954
| 0
| 68.7
| 68.7
| 1.3 |
2020-Aug-13 Thu
| ###
| ###
| 17.81
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2020-Aug-12 Wed
| ###
| ###
| 17.74
| ###
| 967,949
| ###
| 76.4
| 76.4
| 0.0 |
2020-Aug-11 Tue
| ###
| ###
| ###
| 17.75
|
|
| 33.1
| 33.1
| 1.3 |
2020-Aug-10 Mon
| 17.58
| ###
| ###
| 17.84
| 947,556
| 0
| ###
| ###
| 1.3 |
2020-Aug-07 Fri
| ###
| 17.49
| 17.27
| 17.45
|
|
| ###
| ###
| ### |
2020-Aug-06 Thu
| ###
| 17.53
| ###
| 17.53
| 1,151,321
| 10,091,328
| 74.6
| 74.6
| 1.3 |
2020-Aug-05 Wed
| ###
| 17.41
| ###
| ###
| 1,519,727
| 13,229,223
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| 17.45
| ###
| 17.29
| ###
| 1,792,842
| ###
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| ###
| 17.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| 17.22
| 17.4
| ###
| 17.29
|
|
| ###
| ###
| ### |
2020-Jul-30 Thu
| 17.29
| 17.56
| 17.27
| 17.49
|
|
| ###
| ###
| ### |
2020-Jul-29 Wed
| ###
| 17.52
| ###
| 17.27
| 1,846,856
| 16,178,458
| 42.8
| 42.8
| ### |
2020-Jul-28 Tue
| ###
| 17.74
| 17.41
| 17.49
|
|
| ###
| ###
| ### |
2020-Jul-27 Mon
| 17.24
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2020-Jul-24 Fri
| ###
| ###
| 16.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| 16.54
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2020-Jul-22 Wed
| ###
| 17.245
| 16.54
| 16.57
| 2,201,628
| ###
| 15.6
| 15.6
| ### |
2020-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| 16.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| 16.77
| 16.83
| 16.46
| 16.83
|
|
| 73.8
| 73.8
| 1.2 |
2020-Jul-16 Thu
| 16.71
| 16.79
| ###
| 16.57
|
|
| ###
| ###
| ### |
2020-Jul-15 Wed
| ###
| 16.56
| 16.2
| 16.56
|
|
| ###
| ###
| 1.2 |
2020-Jul-14 Tue
| 16.2
| 16.28
| ###
| ###
| 1,429,259
| ###
| 50.3
| 50.3
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| 16.045
| 16.21
|
|
| 44.9
| 44.9
| 1.2 |
2020-Jul-10 Fri
| 16.46
| 16.46
| ###
| ###
| 1,518,154
| ###
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| ###
| 16.47
| ###
| 16.45
| 1,954,688
| 16,096,855
| ###
| ###
| 1.2 |
2020-Jul-08 Wed
| ###
| 16.21
| 15.86
| 15.87
|
|
| ###
| ###
| ### |
2020-Jul-07 Tue
| 16.48
| 16.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| 16.52
| ###
| ###
| ###
| 899,089
| 0
| 22.4
| 22.4
| 0.0 |
2020-Jul-03 Fri
| 16.75
| 16.885
| 16.44
| 16.59
| 523,353
| ###
| ###
| ###
| 1.2 |
2020-Jul-02 Thu
| ###
| 16.73
| ###
| ###
| 658,077
| ###
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| ###
| 16.76
| ###
| 16.54
|
|
| ###
| ###
| ### |
2020-Jun-30 Tue
| 16.54
| ###
| 16.47
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| 16.2
| ###
| ###
| ###
|
|
| 46.3
| 46.3
| 0.0 |
2020-Jun-26 Fri
| ###
| 16.49
| 16.2
| ###
| 933,780
| ###
| 66.3
| 66.3
| 0.0 |
2020-Jun-25 Thu
| 16.5
| 16.7
| ###
| ###
| 1,434,056
| ###
| 41.8
| 41.8
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| 16.58
| 16.72
|
|
| ###
| ###
| 1.2 |
2020-Jun-23 Tue
| ###
| ###
| 16.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 16.73
| 17.23
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2020-Jun-19 Fri
| ###
| 17.58
| ###
| ###
| 2,434,552
| ###
| 22.7
| 22.7
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| 16.76
| ###
| 2,397,757
| ###
| 42.8
| 42.8
| 0.0 |
2020-Jun-17 Wed
| ###
| 17.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| ###
| 17.42
| 16.78
| 17.28
|
|
| ###
| ###
| 1.2 |
2020-Jun-15 Mon
| 16.75
| 16.89
| 16.49
| 16.49
|
|
| ###
| ###
| 1.2 |
2020-Jun-12 Fri
| ###
| ###
| ###
| ###
| 1,784,981
| 0
| 33.7
| 33.7
| 0.0 |
2020-Jun-11 Thu
| 17.4
| 17.7
| ###
| 17.22
| 1,670,081
| ###
| 53.1
| 53.1
| 1.2 |
2020-Jun-10 Wed
| 17.89
| ###
| 17.73
| 17.84
| 1,653,143
| ###
| 34.1
| 34.1
| 1.3 |
2020-Jun-09 Tue
| 17.73
| ###
| 17.42
| 17.73
| 2,117,871
| 18,446,656
| ###
| ###
| ### |
2020-Jun-05 Fri
| 17.51
| ###
| 17.2
| 17.55
|
|
| 64.0
| 64.0
| ### |
2020-Jun-04 Thu
| 17.77
| ###
| 17.44
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| 17.71
| 17.71
| ###
| ###
| 2,800,172
| 24,795,523
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| 17.27
| ###
| ###
| 17.5
|
|
| ###
| ###
| 1.3 |
2020-Jun-01 Mon
| ###
| 17.4
| 16.87
| ###
| 1,008,544
| ###
| 71.4
| 71.4
| 0.0 |
2020-May-29 Fri
| 17.42
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2020-May-28 Thu
| 17.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| ###
| 17.41
| 17.84
| 1,186,048
| 10,324,547
| 71.1
| 71.1
| 1.3 |
2020-May-26 Tue
| 17.2
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2020-May-25 Mon
| ###
| ###
| ###
| ###
| 911,052
| 0
| ###
| ###
| 0.0 |
2020-May-22 Fri
| 16.47
| ###
| 16.47
| 16.84
| 986,570
| ###
| ###
| ###
| 1.2 |
2020-May-21 Thu
| ###
| ###
| ###
| 16.83
|
|
| 43.2
| 43.2
| 1.2 |
2020-May-20 Wed
| 16.46
| 16.84
| ###
| 16.76
|
|
| 69.4
| 69.4
| 1.2 |
2020-May-19 Tue
| 16.7
| 16.83
| 16.45
| 16.78
|
|
| ###
| ###
| 1.2 |
2020-May-18 Mon
| ###
| ###
| 16.25
| 16.5
| 750,472
| 6,097,585
| ###
| ###
| 1.2 |
2020-May-15 Fri
| ###
| ###
| ###
| 16.2
|
|
| 67.4
| 67.4
| 1.2 |
2020-May-14 Thu
| 15.8
| ###
| 15.73
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2020-May-13 Wed
| 15.44
| 15.75
| ###
| 15.75
| 1,460,077
| ###
| ###
| ###
| 1.1 |
2020-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-11 Mon
| ###
| 16.45
| ###
| ###
| 1,006,626
| ###
| 23.9
| 23.9
| 0.0 |
2020-May-08 Fri
| 17.4
| 17.43
| 16.22
| 16.26
| 1,783,282
| ###
| ###
| ###
| ### |
2020-May-07 Thu
| 17.28
| 17.43
| ###
| 16.76
| 1,248,322
| 10,879,126
| 14.3
| 14.3
| 1.2 |
2020-May-06 Wed
| ###
| ###
| 16.88
| 17.23
| 1,128,484
| ###
| ###
| ###
| ### |
2020-May-05 Tue
| 16.7
| ###
| ###
| ###
| 848,421
| 0
| ###
| ###
| 0.0 |
2020-May-04 Mon
| ###
| 16.55
| ###
| 16.49
| 1,393,853
| ###
| 72.6
| 72.6
| 1.2 |
2020-May-01 Fri
| 17.25
| 17.84
| 16.89
| 16.89
| 1,220,856
| ###
| ###
| ###
| ### |
2020-Apr-30 Thu
| ###
| ###
| 17.28
| ###
| 1,277,775
| 11,039,976
| 77.2
| 77.2
| 0.0 |
2020-Apr-29 Wed
| ###
| 17.48
| 16.72
| ###
| 1,005,152
| ###
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| 16.85
| ###
| 16.47
| 16.56
| 1,049,858
| 8,645,580
| ###
| ###
| 1.2 |
2020-Apr-27 Mon
| 16.56
| 16.85
| 16.47
| 16.85
| 730,826
| ###
| ###
| ###
| ### |
2020-Apr-24 Fri
| ###
| ###
| 16.55
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2020-Apr-23 Thu
| 16.8
| ###
| ###
| 16.81
|
|
| 72.3
| 72.3
| ### |
2020-Apr-22 Wed
| ###
| 16.57
| ###
| 16.49
| 1,375,243
| 11,393,888
| ###
| ###
| 1.2 |
2020-Apr-21 Tue
| 16.56
| 16.8
| 16.21
| ###
| 915,959
| ###
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| 16.73
| 16.73
| 1,251,176
| 10,466,087
| ###
| ###
| ### |
2020-Apr-17 Fri
| 17.5
| 17.81
| ###
| ###
| 745,055
| ###
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| 17.25
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2020-Apr-15 Wed
| ###
| 17.325
| 16.71
| ###
| 1,669,783
| ###
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| 17.28
| 17.58
| ###
| 17.24
|
|
| ###
| ###
| ### |
2020-Apr-09 Thu
| ###
| ###
| 16.83
| ###
| 1,479,229
| ###
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| 16.79
| 17.54
| ###
| ###
| 2,081,240
| 18,252,474
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| ###
| 18.155
| ###
| 17.29
|
|
| ###
| ###
| ### |
2020-Apr-06 Mon
| ###
| ###
| 16.27
| ###
| 1,577,677
| ###
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| 15.85
| ###
| 3,055,122
| 24,211,841
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| 16.51
| 16.77
| ###
| ###
| 2,546,583
| ###
| 63.6
| 63.6
| 0.0 |
2020-Apr-01 Wed
| 15.76
| ###
| 15.52
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2020-Mar-31 Tue
| 17.49
| 17.59
| ###
| ###
| 2,326,343
| 20,460,186
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| 15.21
| ###
| 14.82
| ###
| 1,245,550
| 9,229,525
| 85.0
| 85.0
| 0.0 |
2020-Mar-27 Fri
| ###
| 16.77
| 15.27
| 15.43
| 1,947,120
| ###
| 37.8
| 37.8
| 1.1 |
2020-Mar-26 Thu
| ###
| 16.48
| 15.45
| 16.2
|
|
| ###
| ###
| 1.2 |
2020-Mar-25 Wed
| ###
| 16.52
| ###
| ###
| 1,908,827
| ###
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| 14.7
| ###
| 13.83
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| 13.25
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2020-Mar-20 Fri
| ###
| 15.44
| ###
| ###
| 3,483,549
| ###
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 14.58
| ###
| ###
| 14.42
| 2,878,223
| 0
| 60.9
| 60.9
| ### |
2020-Mar-18 Wed
| 15.26
| 15.46
| ###
| 14.5
| 3,589,226
| ###
| ###
| ###
| 1.0 |
2020-Mar-17 Tue
| ###
| 15.87
| ###
| 15.57
|
|
| 53.5
| 53.5
| 1.1 |
2020-Mar-16 Mon
| 15.48
| ###
| ###
| ###
| 2,818,779
| 0
| 60.1
| 60.1
| 0.0 |
2020-Mar-13 Fri
| 15.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| 17.52
| 17.78
| 16.7
| 16.7
| 2,355,575
| ###
| 46.1
| 46.1
| 1.2 |
2020-Mar-11 Wed
| ###
| 18.7
| 17.8
| 17.8
|
|
| 51.5
| 51.5
| ### |
2020-Mar-10 Tue
| ###
| ###
| 16.74
| ###
| 1,841,789
| 15,415,773
| 76.5
| 76.5
| 0.0 |
2020-Mar-09 Mon
| ###
| 19.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| 20.41
| ###
| 19.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
| 1,971,186
| 0
| 87.0
| 87.0
| 0.0 |
2020-Mar-04 Wed
| ###
| 20.2
| 19.73
| ###
| 1,931,227
| 38,556,947
| 75.6
| 75.6
| 0.0 |
2020-Mar-03 Tue
| 19.45
| ###
| 19.45
| ###
| 1,632,724
| 15,878,240
| 85.9
| 85.9
| 0.0 |
2020-Mar-02 Mon
| 19.53
| 19.755
| 19.4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| 20
| ###
| 19.77
| 19.8
|
|
| 48.5
| 48.5
| 1.4 |
2020-Feb-27 Thu
| 20.55
| 20.84
| 20.49
| 20.58
| 2,184,388
| 45,140,378
| ###
| ###
| 1.5 |
2020-Feb-26 Wed
| 20.55
| ###
| 20.28
| 20.71
| 2,532,927
| 25,683,879
| ###
| ###
| ### |
2020-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2020-Feb-24 Mon
| 21.47
| 21.78
| 21.4
| 21.42
|
|
| 59.3
| 59.3
| 1.5 |
2020-Feb-21 Fri
| 21.58
| 21.76
| 21.41
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| 21.22
| 21.5
| 3,349,847
| 35,541,876
| ###
| ###
| 1.5 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-18 Tue
| 22.49
| 22.49
| ###
| ###
| 667,325
| ###
| 31.2
| 31.2
| 0.0 |
2020-Feb-17 Mon
| 22.43
| 22.54
| 22.245
| 22.51
|
|
| ###
| ###
| 1.6 |
2020-Feb-14 Fri
| ###
| 22.49
| ###
| 22.43
| 692,473
| 7,786,858
| 75.1
| 75.1
| 1.6 |
2020-Feb-13 Thu
| 22.56
| 22.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| ###
| 22.75
| ###
| 22.41
| 834,541
| ###
| 69.0
| 69.0
| ### |
2020-Feb-11 Tue
| 22.55
| 22.78
| 22.26
| ###
| 678,649
| 15,283,175
| 25.6
| 25.6
| 0.0 |
2020-Feb-10 Mon
| ###
| 22.375
| ###
| 22.27
| 712,125
| ###
| 43.4
| 43.4
| ### |
2020-Feb-07 Fri
| ###
| 22.77
| ###
| 22.23
| 1,152,280
| ###
| ###
| ###
| 1.6 |
2020-Feb-06 Thu
| ###
| ###
| 22.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| 22.44
| 22.72
| 22.44
| 22.45
|
|
| 66.7
| 66.7
| ### |
2020-Feb-04 Tue
| ###
| 22.49
| ###
| ###
| 1,083,570
| 12,184,744
| 89.1
| 89.1
| 0.0 |
2020-Feb-03 Mon
| 22.21
| ###
| 21.88
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2020-Jan-31 Fri
| ###
| 23.5
| 22.8
| 22.83
|
|
| ###
| ###
| ### |
2020-Jan-30 Thu
| ###
| 23.58
| 22.925
| 23
| 929,555
| 21,614,477
| 28.7
| 28.7
| 1.6 |
2020-Jan-29 Wed
| ###
| ###
| 22.87
| 23.21
| 770,945
| 8,815,756
| 79.4
| 79.4
| 1.7 |
2020-Jan-28 Tue
| ###
| 22.87
| ###
| 22.83
| 702,322
| 8,031,052
| ###
| ###
| ### |
2020-Jan-24 Fri
| ###
| 23.22
| ###
| 23
|
|
| 73.0
| 73.0
| 1.6 |
2020-Jan-23 Thu
| ###
| ###
| 22.875
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2020-Jan-22 Wed
| ###
| 23.45
| 22.77
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| 23.21
| 23.29
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
| 619,743
| 0
| 74.3
| 74.3
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| 22.81
| ###
| 783,648
| ###
| 35.6
| 35.6
| 0.0 |
2020-Jan-15 Wed
| 22.89
| 22.89
| ###
| 22.76
|
|
| ###
| ###
| 1.6 |
2020-Jan-14 Tue
| 22.86
| ###
| 22.76
| 22.87
| 641,080
| ###
| ###
| ###
| ### |
2020-Jan-13 Mon
| ###
| 22.86
| ###
| ###
| 353,683
| ###
| 78.9
| 78.9
| 0.0 |
2020-Jan-10 Fri
| 22.78
| 22.83
| ###
| 22.71
| 652,741
| ###
| ###
| ###
| 1.6 |
2020-Jan-09 Thu
| 22.43
| 22.76
| ###
| 22.47
| 1,019,845
| ###
| 65.8
| 65.8
| ### |
2020-Jan-08 Wed
| 22.46
| ###
| ###
| 22.46
| 777,288
| 0
| ###
| ###
| 1.6 |
2020-Jan-07 Tue
| ###
| 22.73
| ###
| ###
| 629,546
| ###
| 78.1
| 78.1
| 0.0 |
2020-Jan-06 Mon
| ###
| 22.26
| ###
| 22.21
|
|
| ###
| ###
| ### |
2020-Jan-03 Fri
| 22.24
| 22.4
| ###
| ###
| 412,454
| 4,619,484
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2019-Dec-30 Mon
| ###
| ###
| 22.7
| 22.82
|
|
| ###
| ###
| ### |
2019-Dec-27 Fri
| 22.84
| ###
| ###
| 22.86
| 315,388
| 0
| 60.8
| 60.8
| 1.6 |
2019-Dec-24 Tue
| 22.77
| ###
| 22.75
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| ###
| 23.4
| 22.81
| 22.87
| 642,278
| ###
| 25.2
| 25.2
| ### |
2019-Dec-20 Fri
| 23.43
| 23.555
| ###
| ###
| 1,510,958
| ###
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| 23.54
| ###
| 23.375
| 23.48
|
|
| ###
| ###
| 1.7 |
2019-Dec-18 Wed
| 23.2
| 23.48
| 23.2
| ###
| 1,083,684
| 25,293,184
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| 22.85
| ###
| 22.81
| ###
| 1,064,941
| 12,145,652
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| 22.87
| ###
| 22.74
| 22.81
| 702,059
| ###
| 29.8
| 29.8
| ### |
2019-Dec-12 Thu
| ###
| ###
| 22.83
| ###
| 2,055,174
| ###
| 74.1
| 74.1
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| 22.89
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2019-Dec-10 Tue
| 22.79
| ###
| 22.78
| 23
| 1,005,752
| ###
| ###
| ###
| 1.6 |
2019-Dec-09 Mon
| ###
| ###
| 22.78
| 22.78
| 790,555
| 9,004,421
| ###
| ###
| 1.6 |
2019-Dec-06 Fri
| ###
| ###
| 22.87
| ###
| 582,123
| 6,656,576
| 76.8
| 76.8
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| 22.51
| 22.88
| 22.43
| 22.76
| 1,213,848
| 27,499,726
| ###
| ###
| 1.6 |
2019-Dec-03 Tue
| ###
| ###
| 22.79
| 22.88
|
|
| 35.1
| 35.1
| 1.6 |
2019-Dec-02 Mon
| 23.7
| ###
| 23.46
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| 23.76
| 23.78
|
|
| 23.4
| 23.4
| 1.7 |
2019-Nov-28 Thu
| ###
| ###
| 23.83
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| 23.74
| ###
| 23.52
| 23.87
|
|
| 70.2
| 70.2
| ### |
2019-Nov-26 Tue
| ###
| 23.73
| 23.43
| 23.54
| 1,702,489
| ###
| 28.9
| 28.9
| ### |
2019-Nov-25 Mon
| ###
| 23.72
| ###
| 23.41
|
|
| 30.1
| 30.1
| 1.7 |
2019-Nov-22 Fri
| 23.79
| 23.79
| 23.56
| ###
| 768,928
| 18,204,370
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| 23.55
| 23.73
| 23.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| 23.78
| ###
| ###
| 23.76
| 1,055,475
| 0
| ###
| ###
| 1.7 |
2019-Nov-19 Tue
| 23.5
| 23.82
| 23.46
| 23.8
| 619,376
| 14,642,048
| 80.5
| 80.5
| 1.7 |
2019-Nov-18 Mon
| ###
| 23.78
| 23.41
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2019-Nov-15 Fri
| 23.56
| ###
| 23.46
| 23.85
|
|
| ###
| ###
| ### |
2019-Nov-14 Thu
| ###
| 23.71
| 23.26
| ###
| 1,604,372
| 37,678,676
| 20.4
| 20.4
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| 23.55
| ###
| 1,019,142
| ###
| 44.4
| 44.4
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| 23.85
|
|
| ###
| ###
| ### |
2019-Nov-11 Mon
| ###
| 24.24
| ###
| 24.24
| 1,087,450
| ###
| ###
| ###
| ### |
2019-Nov-08 Fri
| ###
| 24.27
| 23.87
| ###
| 1,313,048
| ###
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| 23.47
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2019-Nov-06 Wed
| 23.77
| ###
| 23.48
| 23.51
|
|
| 28.9
| 28.9
| ### |
2019-Nov-05 Tue
| 23.75
| ###
| ###
| 23.71
| 1,334,980
| 0
| 35.4
| 35.4
| ### |
2019-Nov-04 Mon
| 23.85
| ###
| 23.185
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2019-Nov-01 Fri
| 23.7
| 23.78
| 22.72
| 23.73
| 3,176,651
| ###
| ###
| ###
| ### |
2019-Oct-31 Thu
| 23
| ###
| 22.81
| ###
| 1,141,146
| 13,014,770
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| ###
| ###
| 22.89
| 23
|
|
| ###
| ###
| 1.6 |
2019-Oct-29 Tue
| 23.44
| 23.52
| ###
| 23.4
|
|
| ###
| ###
| ### |
2019-Oct-28 Mon
| 23.79
| 23.82
| ###
| 23.42
| 1,054,477
| 12,558,821
| ###
| ###
| 1.7 |
2019-Oct-25 Fri
| 23.73
| 23.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| 23.51
| 23.75
| 23.46
| 23.55
| 826,880
| ###
| ###
| ###
| 1.7 |
2019-Oct-23 Wed
| ###
| 23.44
| ###
| 23.44
| 951,146
| ###
| 75.9
| 75.9
| 1.7 |
2019-Oct-22 Tue
| ###
| 23.78
| ###
| 23.55
| 1,636,071
| 19,452,884
| 77.2
| 77.2
| 1.7 |
2019-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| 23.2
| ###
| ###
| 23.22
| 937,147
| 0
| 71.6
| 71.6
| 1.7 |
2019-Oct-17 Thu
| 23.53
| 23.55
| ###
| 23.49
|
|
| ###
| ###
| 1.7 |
2019-Oct-16 Wed
| 23.5
| 23.89
| 23.5
| 23.59
|
|
| ###
| ###
| 1.7 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
| 1,399,524
| 0
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| 23
| ###
| 22.77
| 22.84
| 719,282
| 8,189,025
| 27.3
| 27.3
| ### |
2019-Oct-10 Thu
| 22.41
| 22.87
| 22.22
| 22.82
|
|
| 88.0
| 88.0
| ### |
2019-Oct-09 Wed
| ###
| 22.47
| ###
| ###
| 1,227,446
| 13,790,355
| 77.1
| 77.1
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| 22.29
| 22.51
| 977,748
| ###
| 80.2
| 80.2
| 1.6 |
2019-Oct-07 Mon
| 22.58
| ###
| 22.43
| 22.47
| 450,658
| 5,054,129
| 24.6
| 24.6
| ### |
2019-Oct-04 Fri
| 22.49
| ###
| 22.42
| ###
| 607,375
| 6,808,673
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| 22.2
| 22.58
| ###
| 22.53
| 1,174,254
| 13,257,327
| 83.9
| 83.9
| ### |
2019-Oct-02 Wed
| ###
| ###
| ###
| ###
| 1,140,128
| 0
| 87.1
| 87.1
| 0.0 |
2019-Oct-01 Tue
| 22.59
| 22.945
| 22.47
| ###
| 980,678
| 22,268,745
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| 22.89
| ###
| 22.54
| 22.54
| 1,373,070
| ###
| ###
| ###
| ### |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2019-Sep-26 Thu
| 22.85
| ###
| 22.49
| 22.58
|
|
| 25.7
| 25.7
| 1.6 |
2019-Sep-25 Wed
| 22.58
| 22.88
| 22.52
| 22.85
| 658,446
| 14,946,724
| 84.3
| 84.3
| 1.6 |
2019-Sep-24 Tue
| 22.82
| ###
| 22.82
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| 22.78
| ###
| 888,653
| 10,121,757
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| ###
| 22.77
|
|
| ###
| ###
| ### |
2019-Sep-19 Thu
| ###
| 22.8
| 22.49
| ###
| 1,866,955
| ###
| 71.6
| 71.6
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| 22.43
| 22.48
|
|
| 29.9
| 29.9
| 1.6 |
2019-Sep-17 Tue
| ###
| ###
| ###
| ###
| 896,426
| 0
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2019-Sep-13 Fri
| 22.56
| 22.74
| 22.46
| 22.58
|
|
| 69.3
| 69.3
| 1.6 |
2019-Sep-12 Thu
| ###
| ###
| 22.42
| 22.5
| 867,942
| 9,729,629
| ###
| ###
| 1.6 |
2019-Sep-11 Wed
| 22.42
| 22.575
| 22.22
| 22.46
|
|
| 65.6
| 65.6
| 1.6 |
2019-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2019-Sep-09 Mon
| ###
| 21.82
| 21.5
| 21.74
| 627,451
| 13,590,588
| 69.0
| 69.0
| 1.6 |
2019-Sep-06 Fri
| 21.78
| 21.83
| 21.56
| ###
| 898,074
| ###
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 21.54
| 21.74
| 21.43
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
| 741,143
| 0
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 21.27
| 21.53
| 21.23
| 21.42
| 628,148
| ###
| ###
| ###
| 1.5 |
2019-Sep-02 Mon
| 21.22
| 21.51
| 21.22
| 21.41
|
|
| 79.7
| 79.7
| ### |
2019-Aug-30 Fri
| 21.45
| ###
| 21.4
| 21.53
|
|
| 66.8
| 66.8
| 1.5 |
2019-Aug-29 Thu
| ###
| ###
| ###
| 21.25
|
|
| 77.2
| 77.2
| 1.5 |
2019-Aug-28 Wed
| ###
| 21.2
| 20.8
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2019-Aug-27 Tue
| 20.79
| ###
| ###
| ###
| 831,342
| 0
| 75.9
| 75.9
| 0.0 |
2019-Aug-26 Mon
| 20.8
| ###
| 20.75
| ###
| 550,323
| ###
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| 21
| 21.25
| ###
| 21.2
|
|
| 77.8
| 77.8
| 1.5 |
2019-Aug-22 Thu
| ###
| 21.49
| ###
| 21.23
| 679,780
| ###
| ###
| ###
| ### |
2019-Aug-21 Wed
| 21.25
| 21.41
| ###
| ###
| 1,114,478
| 11,930,486
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| ###
| 21.55
| ###
| 21.46
|
|
| ###
| ###
| 1.5 |
2019-Aug-19 Mon
| 21
| 21.22
| 20.82
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2019-Aug-16 Fri
| 20.71
| ###
| 20.71
| 20.81
|
|
| ###
| ###
| ### |
2019-Aug-15 Thu
| ###
| ###
| 20.86
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2019-Aug-14 Wed
| 21.47
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2019-Aug-13 Tue
| 21.43
| 21.59
| ###
| 21.53
|
|
| ###
| ###
| 1.5 |
2019-Aug-12 Mon
| 21.53
| ###
| 21.43
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2019-Aug-09 Fri
| 21.5
| ###
| ###
| 21.77
| 1,186,720
| 0
| 76.8
| 76.8
| 1.6 |
2019-Aug-08 Thu
| ###
| 21.48
| ###
| 21.45
| 870,340
| 9,347,451
| 77.2
| 77.2
| 1.5 |
2019-Aug-07 Wed
| ###
| ###
| 20.85
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2019-Aug-06 Tue
| ###
| 21.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| 22.27
| 22.45
| ###
| 21.72
| 822,974
| 9,237,883
| 32.6
| 32.6
| ### |
2019-Aug-02 Fri
| ###
| ###
| 21.855
| 22.25
|
|
| ###
| ###
| ### |
2019-Aug-01 Thu
| 21.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| 21.58
| 21.985
| 21.58
| 21.82
|
|
| 82.2
| 82.2
| 1.6 |
2019-Jul-30 Tue
| 20.75
| 21.22
| 20.55
| ###
| 1,344,979
| 28,089,886
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| 20.5
| 20.56
| 20.43
| 20.5
|
|
| 67.7
| 67.7
| 1.5 |
2019-Jul-26 Fri
| 20.5
| 20.53
| 20.24
| 20.44
|
|
| 33.8
| 33.8
| 1.5 |
2019-Jul-25 Thu
| ###
| ###
| 20.42
| 20.59
| 582,747
| 5,949,846
| 33.4
| 33.4
| ### |
2019-Jul-24 Wed
| 20.53
| 20.53
| ###
| 20.42
| 1,195,379
| ###
| ###
| ###
| 1.5 |
2019-Jul-23 Tue
| ###
| 20.44
| 20.24
| ###
| 468,375
| 9,526,747
| 30.1
| 30.1
| 0.0 |
|