End of day Prices (full format), 600 Days for (PME) PRO MEDICUS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.66 |
2021-Dec-08 Wed
| ###
| ###
| 56.7
| ###
| 108,585
| 3,078,384
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| 55.58
| 56.43
| 114,623
| 3,185,373
| 24.5
| 24.5
| ### |
2021-Dec-06 Mon
| 55.42
| ###
| 55.42
| ###
| 146,184
| 4,050,758
| 91.3
| 91.3
| 0.0 |
2021-Dec-03 Fri
| ###
| ###
| ###
| 57.78
|
|
| 91.2
| 91.2
| 4.1 |
2021-Dec-02 Thu
| 56.5
| 57.26
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2021-Dec-01 Wed
| 61.8
| ###
| ###
| 57.86
|
|
| ###
| ###
| 4.1 |
2021-Nov-30 Tue
| ###
| 63.49
| ###
| 62.48
|
|
| ###
| ###
| 4.5 |
2021-Nov-29 Mon
| ###
| 62.21
| ###
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2021-Nov-26 Fri
| 61.85
| ###
| 60.81
| 61.24
| 107,977
| 3,283,040
| 57.0
| 57.0
| 4.4 |
2021-Nov-25 Thu
| 60.26
| ###
| 59.28
| 61.82
|
|
| ###
| ###
| 4.4 |
2021-Nov-24 Wed
| 58.22
| 60.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-23 Tue
| ###
| 62.25
| ###
| ###
| 148,584
| 4,624,677
| 17.3
| 17.3
| 0.0 |
2021-Nov-22 Mon
| 62.4
| 63.8
| ###
| 62.73
| 127,227
| 4,058,541
| ###
| ###
| ### |
2021-Nov-19 Fri
| ###
| 62.48
| ###
| 62.25
| 86,674
| ###
| ###
| ###
| ### |
2021-Nov-18 Thu
| 61.55
| 61.7
| 60.56
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| 61.54
| 62.4
| ###
| 61.82
| 130,027
| 4,056,842
| ###
| ###
| 4.4 |
2021-Nov-16 Tue
| ###
| 61.46
| ###
| ###
| 107,920
| 3,316,381
| 81.1
| 81.1
| 0.0 |
2021-Nov-15 Mon
| 59.5
| ###
| 59.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| ###
| 58.87
|
|
| 71.1
| 71.1
| ### |
2021-Nov-11 Thu
| ###
| 59.29
| 58.2
| 58.53
|
|
| 34.7
| 34.7
| ### |
2021-Nov-10 Wed
| 58.8
| 59.5
| ###
| ###
| 92,172
| ###
| 80.6
| 80.6
| 0.0 |
2021-Nov-09 Tue
| ###
| ###
| 57.26
| 58.88
|
|
| 41.5
| 41.5
| 4.2 |
2021-Nov-08 Mon
| 62.77
| 62.77
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2021-Nov-05 Fri
| 59.8
| ###
| 59.44
| ###
| 296,953
| 8,825,443
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| 57.57
| ###
| ###
| 58.88
| 239,377
| 0
| ###
| ###
| 4.2 |
2021-Nov-03 Wed
| 57.28
| ###
| 56.73
| 57
|
|
| ###
| ###
| ### |
2021-Nov-02 Tue
| 55.71
| ###
| ###
| 56.23
| 137,440
| 0
| 81.8
| 81.8
| ### |
2021-Nov-01 Mon
| ###
| 55.45
| ###
| 54.87
| 165,681
| ###
| 83.5
| 83.5
| ### |
2021-Oct-29 Fri
| 54.8
| 54.8
| ###
| 53.28
| 149,474
| 4,095,587
| 19.8
| 19.8
| 3.8 |
2021-Oct-28 Thu
| 55.48
| 55.72
| ###
| ###
| 287,024
| 7,996,488
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| 55
| 55
| ###
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| ###
| 54.54
|
|
| ###
| ###
| 3.9 |
2021-Oct-25 Mon
| ###
| 57.21
| ###
| 55.22
|
|
| 30.5
| 30.5
| 3.9 |
2021-Oct-22 Fri
| ###
| ###
| ###
| 54.54
|
|
| ###
| ###
| 3.9 |
2021-Oct-21 Thu
| ###
| 53.83
| ###
| 53.42
| 417,851
| 11,246,459
| ###
| ###
| 3.8 |
2021-Oct-20 Wed
| 53.24
| ###
| 52.55
| 53.49
| 280,325
| ###
| ###
| ###
| ### |
2021-Oct-19 Tue
| ###
| 53.2
| 51.86
| 52.59
|
|
| ###
| ###
| ### |
2021-Oct-18 Mon
| 53.44
| 53.44
| 51.73
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2021-Oct-15 Fri
| 53.81
| ###
| ###
| 53.57
|
|
| 30.7
| 30.7
| ### |
2021-Oct-14 Thu
| 53.45
| ###
| 52.55
| 53.25
|
|
| 34.1
| 34.1
| ### |
2021-Oct-13 Wed
| 52.2
| ###
| ###
| ###
| 123,588
| 0
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| 51.5
| 52.24
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2021-Oct-11 Mon
| 53
| 53.5
| ###
| 51.21
| 227,925
| ###
| 13.0
| 13.0
| 3.7 |
2021-Oct-08 Fri
| ###
| ###
| 53
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2021-Oct-07 Thu
| 51.22
| ###
| 50.81
| 52.76
|
|
| ###
| ###
| 3.8 |
2021-Oct-06 Wed
| 51.8
| 52.21
| 50.28
| ###
| 411,876
| 21,106,585
| 23.9
| 23.9
| 0.0 |
2021-Oct-05 Tue
| 52
| ###
| ###
| 51.83
|
|
| 46.0
| 46.0
| 3.7 |
2021-Oct-04 Mon
| 54.5
| 55.8
| ###
| 52.8
| 228,150
| 6,365,385
| ###
| ###
| ### |
2021-Oct-01 Fri
| 54
| 55.26
| ###
| ###
| 692,858
| ###
| 72.5
| 72.5
| 0.0 |
2021-Sep-30 Thu
| 52.27
| 55.45
| ###
| ###
| 387,741
| ###
| 90.6
| 90.6
| 0.0 |
2021-Sep-29 Wed
| 52
| 53.8
| ###
| 52.57
|
|
| 75.6
| 75.6
| 3.8 |
2021-Sep-28 Tue
| 55.82
| 56.22
| 53.83
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2021-Sep-27 Mon
| 57.82
| 58.83
| 57.2
| ###
| 162,770
| ###
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| 58.82
| 59
| 57.88
| 58
|
|
| ###
| ###
| 4.1 |
2021-Sep-23 Thu
| ###
| 59.27
| 57.88
| ###
| 132,522
| 7,762,476
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| 59.59
| 60.4
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2021-Sep-21 Tue
| 58.5
| ###
| 57.85
| ###
| 206,628
| ###
| 65.9
| 65.9
| 0.0 |
2021-Sep-20 Mon
| ###
| 60.2
| 58.44
| ###
| 270,447
| ###
| 50.9
| 50.9
| 0.0 |
2021-Sep-17 Fri
| ###
| ###
| ###
| 59.77
| 1,086,059
| 0
| 76.7
| 76.7
| ### |
2021-Sep-16 Thu
| 58.56
| 60.24
| 58.46
| 58.88
| 318,578
| ###
| ###
| ###
| 4.2 |
2021-Sep-15 Wed
| ###
| ###
| 58.4
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| ###
| 58.85
| 208,426
| 0
| ###
| ###
| ### |
2021-Sep-13 Mon
| 60.43
| ###
| 59.86
| 60.85
|
|
| ###
| ###
| ### |
2021-Sep-10 Fri
| ###
| ###
| 58.72
| 59.58
|
|
| ###
| ###
| 4.3 |
2021-Sep-09 Thu
| ###
| ###
| ###
| ###
| 319,927
| 0
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| 58.7
| ###
| 57.81
| ###
| 257,828
| ###
| 41.2
| 41.2
| 0.0 |
2021-Sep-07 Tue
| ###
| ###
| ###
| 59.25
| 176,780
| 0
| ###
| ###
| 4.2 |
2021-Sep-06 Mon
| ###
| ###
| 56.88
| 58.7
|
|
| ###
| ###
| 4.2 |
2021-Sep-03 Fri
| ###
| 64.48
| 61.2
| ###
| 116,929
| ###
| ###
| ###
| 0.0 |
2021-Sep-02 Thu
| ###
| ###
| ###
| 61.83
| 118,757
| 0
| ###
| ###
| ### |
2021-Sep-01 Wed
| ###
| ###
| ###
| 60.29
| 208,552
| 0
| 16.2
| 16.2
| ### |
2021-Aug-31 Tue
| ###
| ###
| ###
| ###
| 297,441
| 0
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| ###
| 64.24
| 61.44
| 61.89
| 284,858
| 17,900,476
| 31.5
| 31.5
| ### |
2021-Aug-27 Fri
| ###
| 64.54
| 61.51
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2021-Aug-26 Thu
| ###
| 66.49
| ###
| 64.42
| 210,176
| ###
| 23.1
| 23.1
| ### |
2021-Aug-25 Wed
| 65.52
| 66.84
| ###
| 65.47
|
|
| 35.0
| 35.0
| ### |
2021-Aug-24 Tue
| ###
| 70
| ###
| 64.53
| 450,986
| ###
| ###
| ###
| ### |
2021-Aug-23 Mon
| ###
| 67.46
| ###
| 66.52
| 503,689
| 16,989,429
| ###
| ###
| ### |
2021-Aug-20 Fri
| 64.85
| ###
| ###
| 65.85
| 323,885
| 0
| 87.9
| 87.9
| ### |
2021-Aug-19 Thu
| 64.5
| ###
| ###
| 64.88
|
|
| ###
| ###
| 4.6 |
2021-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| 99.3
| 99.3
| 0.0 |
2021-Aug-17 Tue
| 56.73
| ###
| 56.44
| 56.5
|
|
| 54.2
| 54.2
| 4.0 |
2021-Aug-16 Mon
| ###
| ###
| 55
| 56.89
|
|
| ###
| ###
| ### |
2021-Aug-13 Fri
| ###
| 56.42
| 55.455
| ###
| 93,951
| 5,255,384
| 64.7
| 64.7
| 0.0 |
2021-Aug-12 Thu
| 55.5
| ###
| ###
| 55
| 94,850
| 0
| 31.5
| 31.5
| 3.9 |
2021-Aug-11 Wed
| ###
| ###
| 55.53
| 55.85
| 122,970
| ###
| 23.2
| 23.2
| ### |
2021-Aug-10 Tue
| ###
| ###
| ###
| ###
| 68,640
| 0
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| ###
| 56.89
| 55.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| 55.25
| ###
| 54.89
| 55.25
| 76,053
| 2,087,274
| 63.1
| 63.1
| ### |
2021-Aug-05 Thu
| 55.23
| 55.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| 56.57
| 56.57
| ###
| 55.56
|
|
| ###
| ###
| 4.0 |
2021-Aug-03 Tue
| 56
| 56.41
| ###
| ###
| 131,576
| ###
| 40.7
| 40.7
| 0.0 |
2021-Aug-02 Mon
| 56.49
| 56.86
| 54.81
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2021-Jul-30 Fri
| 58.23
| ###
| 57.47
| ###
| 99,288
| 2,853,040
| 40.3
| 40.3
| 0.0 |
2021-Jul-29 Thu
| ###
| 58.8
| 56.28
| 58.29
|
|
| 88.0
| 88.0
| ### |
2021-Jul-28 Wed
| 57.25
| 57.28
| 55.85
| 56.23
|
|
| ###
| ###
| ### |
2021-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2021-Jul-26 Mon
| ###
| 58.5
| 57.5
| ###
| 84,258
| ###
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| 57.79
| ###
| 57.42
| ###
| 97,527
| ###
| 70.9
| 70.9
| 0.0 |
2021-Jul-22 Thu
| 58.5
| 58.82
| ###
| 57.84
| 132,783
| 3,905,148
| ###
| ###
| ### |
2021-Jul-21 Wed
| 59.58
| ###
| ###
| ###
| 121,756
| 0
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| ###
| 60.55
| 58.82
| 59.47
| 214,959
| 12,829,827
| 77.9
| 77.9
| 4.2 |
2021-Jul-19 Mon
| ###
| 59.74
| 58.8
| ###
| 111,370
| ###
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| 57.74
| ###
| ###
| 59
| 137,449
| 0
| ###
| ###
| 4.2 |
2021-Jul-15 Thu
| 57.52
| ###
| ###
| 58.25
|
|
| ###
| ###
| ### |
2021-Jul-14 Wed
| ###
| 59.7
| 57.59
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2021-Jul-13 Tue
| ###
| ###
| 57.83
| 59.2
| 183,373
| ###
| ###
| ###
| 4.2 |
2021-Jul-12 Mon
| ###
| 57.79
| 55.87
| 57.48
| 116,472
| ###
| 88.9
| 88.9
| 4.1 |
2021-Jul-09 Fri
| 57.27
| 57.27
| 55.85
| 56.23
| 174,349
| 9,861,179
| ###
| ###
| ### |
2021-Jul-08 Thu
| ###
| ###
| ###
| 57.28
| 156,385
| 0
| 39.4
| 39.4
| ### |
2021-Jul-07 Wed
| 56
| 57.81
| ###
| 57.46
| 128,540
| 3,715,448
| ###
| ###
| 4.1 |
2021-Jul-06 Tue
| ###
| 56.7
| 55
| 55.22
| 125,248
| ###
| 35.0
| 35.0
| 3.9 |
2021-Jul-05 Mon
| ###
| 57.2
| 55.88
| 56.2
|
|
| ###
| ###
| 4.0 |
2021-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| ###
| 58.23
| ###
| 56.88
|
|
| 16.4
| 16.4
| 4.1 |
2021-Jun-30 Wed
| 58.5
| 59.22
| 57.8
| 58.72
| 197,742
| 11,569,884
| 63.7
| 63.7
| 4.2 |
2021-Jun-29 Tue
| ###
| ###
| 56.4
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| ###
| 57
|
|
| ###
| ###
| ### |
2021-Jun-25 Fri
| ###
| 57.54
| 56.4
| 56.88
| 208,021
| 11,850,956
| 36.8
| 36.8
| 4.1 |
2021-Jun-24 Thu
| 53.5
| 57.57
| 53
| 56.87
|
|
| ###
| ###
| 4.1 |
2021-Jun-23 Wed
| 56.45
| ###
| ###
| 53.2
|
|
| ###
| ###
| 3.8 |
2021-Jun-22 Tue
| 54.86
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2021-Jun-21 Mon
| 55.5
| ###
| 53.55
| 54.4
| 160,587
| ###
| ###
| ###
| 3.9 |
2021-Jun-18 Fri
| 55.74
| ###
| ###
| 55.81
| 285,152
| 0
| ###
| ###
| ### |
2021-Jun-17 Thu
| 53.74
| 54.55
| 53.24
| ###
| 378,343
| ###
| 83.4
| 83.4
| 0.0 |
2021-Jun-16 Wed
| 51.47
| ###
| ###
| 53.22
| 278,622
| 0
| 93.8
| 93.8
| ### |
2021-Jun-15 Tue
| 51
| ###
| 50.57
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2021-Jun-11 Fri
| 50.22
| 50.85
| ###
| ###
| 134,885
| 3,429,451
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| ###
| 50.47
| 49.45
| 49.88
| 278,623
| ###
| 36.9
| 36.9
| 3.6 |
2021-Jun-09 Wed
| ###
| ###
| ###
| 49.4
| 175,674
| 0
| ###
| ###
| 3.5 |
2021-Jun-08 Tue
| 49.5
| 51
| ###
| ###
| 320,448
| 8,171,424
| 86.3
| 86.3
| 0.0 |
2021-Jun-07 Mon
| 48.82
| 49.81
| 48.74
| ###
| 124,373
| 6,128,479
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| ###
| 49.25
| 47.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| 46.5
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2021-Jun-02 Wed
| ###
| 46.5
| 45.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| ###
| ###
| 132,157
| 0
| ###
| ###
| 0.0 |
2021-May-31 Mon
| 45.75
| 46.75
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2021-May-28 Fri
| 45.26
| ###
| ###
| 45.41
| 192,376
| 0
| ###
| ###
| ### |
2021-May-27 Thu
| 44.75
| 45.88
| ###
| ###
| 306,358
| 7,027,852
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| ###
| 44.26
| 44.88
| 104,947
| 2,322,477
| 28.7
| 28.7
| 3.2 |
2021-May-25 Tue
| 44.8
| 44.8
| ###
| 44.8
| 130,089
| ###
| 65.0
| 65.0
| 3.2 |
2021-May-24 Mon
| 44.2
| 44.79
| 43.44
| ###
| 142,875
| ###
| ###
| ###
| 0.0 |
2021-May-21 Fri
| 44.8
| 45.47
| ###
| 43.71
| 168,529
| ###
| ###
| ###
| 3.1 |
2021-May-20 Thu
| ###
| 43.25
| ###
| ###
| 193,071
| ###
| 69.8
| 69.8
| 0.0 |
2021-May-19 Wed
| 42.2
| ###
| ###
| ###
|
|
| 49.5
| 49.5
| 0.0 |
2021-May-18 Tue
| ###
| ###
| 41.76
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2021-May-17 Mon
| ###
| ###
| 41.47
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-14 Fri
| 41.71
| ###
| ###
| 41.27
|
|
| ###
| ###
| 2.9 |
2021-May-13 Thu
| ###
| 41.46
| 39.25
| ###
| 307,750
| 12,419,251
| ###
| ###
| 0.0 |
2021-May-12 Wed
| 40.53
| 41.72
| 40.27
| 40.56
| 165,125
| ###
| 72.4
| 72.4
| 2.9 |
2021-May-11 Tue
| 40.5
| 41.82
| ###
| ###
| 332,859
| 6,960,081
| ###
| ###
| 0.0 |
2021-May-10 Mon
| 42
| ###
| 40.28
| 41.57
| 336,346
| ###
| 31.2
| 31.2
| ### |
2021-May-07 Fri
| ###
| ###
| 41.77
| ###
|
|
| 4.0
| 4.0
| 0.0 |
2021-May-06 Thu
| ###
| 46.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-05 Wed
| ###
| 46.56
| ###
| 45.87
| 134,089
| ###
| ###
| ###
| ### |
2021-May-04 Tue
| ###
| 47.54
| ###
| 46.77
| 211,756
| 5,033,440
| 77.0
| 77.0
| ### |
2021-May-03 Mon
| 47.45
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2021-Apr-30 Fri
| 45.86
| ###
| 45.86
| 47.21
|
|
| ###
| ###
| 3.4 |
2021-Apr-29 Thu
| 46.59
| 47.43
| 46.26
| 47.22
| 118,954
| ###
| ###
| ###
| 3.4 |
2021-Apr-28 Wed
| 46.49
| ###
| ###
| ###
| 160,240
| 0
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| ###
| 47.22
| 46.25
| ###
| 154,048
| ###
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| 46.445
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2021-Apr-22 Thu
| 46.85
| 47.77
| 46.55
| 47.77
| 152,822
| 7,207,085
| ###
| ###
| 3.4 |
2021-Apr-21 Wed
| ###
| 47
| 45.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| 46.82
| 47.47
| ###
| 46.7
|
|
| 45.7
| 45.7
| 3.3 |
2021-Apr-19 Mon
| 46.78
| 47.5
| 46.5
| ###
| 122,977
| ###
| 45.1
| 45.1
| 0.0 |
2021-Apr-16 Fri
| 47.26
| 47.8
| ###
| 46.78
| 161,676
| 3,864,056
| 27.5
| 27.5
| ### |
2021-Apr-15 Thu
| 46.7
| 47
| 45.86
| 46.48
|
|
| 33.3
| 33.3
| ### |
2021-Apr-14 Wed
| ###
| 46.87
| 44.78
| 46.77
|
|
| ###
| ###
| ### |
2021-Apr-13 Tue
| ###
| ###
| 43
| 44.42
|
|
| ###
| ###
| 3.2 |
2021-Apr-12 Mon
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2021-Apr-09 Fri
| 45.47
| ###
| 44.74
| ###
| 120,984
| ###
| 22.0
| 22.0
| 0.0 |
2021-Apr-08 Thu
| ###
| ###
| 44.2
| 45.47
|
|
| ###
| ###
| 3.2 |
2021-Apr-07 Wed
| 43.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 43.78
| ###
| 43.29
| 43.52
| 111,057
| 2,403,828
| ###
| ###
| 3.1 |
2021-Apr-01 Thu
| ###
| ###
| ###
| 43.29
|
|
| ###
| ###
| 3.1 |
2021-Mar-31 Wed
| ###
| 42.42
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2021-Mar-30 Tue
| ###
| 42.83
| 41.54
| ###
| 361,552
| 15,252,071
| 35.1
| 35.1
| 0.0 |
2021-Mar-29 Mon
| 44.7
| 44.7
| 43.44
| 43.5
|
|
| ###
| ###
| 3.1 |
2021-Mar-26 Fri
| ###
| 44.83
| 43.76
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2021-Mar-25 Thu
| ###
| ###
| 43.48
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| 43
| 44.49
| 43
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2021-Mar-23 Tue
| ###
| 44.26
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2021-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-19 Fri
| ###
| 43.8
| 42.85
| 43.48
|
|
| 64.4
| 64.4
| 3.1 |
2021-Mar-18 Thu
| ###
| ###
| ###
| 43.48
|
|
| 70.1
| 70.1
| 3.1 |
2021-Mar-17 Wed
| 43.8
| 43.89
| 42.88
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2021-Mar-16 Tue
| ###
| ###
| ###
| 43.83
|
|
| 87.1
| 87.1
| ### |
2021-Mar-15 Mon
| 44.4
| 44.43
| ###
| 42.25
| 290,559
| ###
| ###
| ###
| 3.0 |
2021-Mar-12 Fri
| ###
| ###
| 43.23
| ###
| 117,479
| ###
| 72.4
| 72.4
| 0.0 |
2021-Mar-11 Thu
| ###
| ###
| 42.71
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2021-Mar-10 Wed
| 42.89
| ###
| 42.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| 44.46
| 44.58
| ###
| 42.7
| 648,441
| 14,453,749
| 15.5
| 15.5
| ### |
2021-Mar-08 Mon
| 45
| ###
| ###
| 45.26
|
|
| ###
| ###
| 3.2 |
2021-Mar-05 Fri
| 44
| ###
| 42.73
| 43.87
|
|
| 49.7
| 49.7
| ### |
2021-Mar-04 Thu
| ###
| ###
| 43.86
| 44.42
|
|
| 26.9
| 26.9
| 3.2 |
2021-Mar-03 Wed
| 46.56
| 46.84
| 45.77
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2021-Mar-02 Tue
| ###
| ###
| ###
| 46.81
| 285,350
| 0
| 52.7
| 52.7
| ### |
2021-Mar-01 Mon
| 45
| ###
| ###
| 46.5
| 494,342
| 0
| ###
| ###
| ### |
2021-Feb-26 Fri
| ###
| 44.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| ###
| 45.75
| 43.81
| 45.28
|
|
| ###
| ###
| 3.2 |
2021-Feb-24 Wed
| 45
| ###
| 43
| 44.5
| 411,625
| ###
| 40.6
| 40.6
| 3.2 |
2021-Feb-23 Tue
| 46.43
| 46.43
| ###
| 45.25
|
|
| ###
| ###
| 3.2 |
2021-Feb-22 Mon
| ###
| 48.245
| ###
| ###
| 360,949
| ###
| 24.5
| 24.5
| 0.0 |
2021-Feb-19 Fri
| ###
| 47.55
| ###
| 47
|
|
| ###
| ###
| 3.4 |
2021-Feb-18 Thu
| ###
| 47.475
| 44.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| 40.4
| ###
| ###
| ###
|
|
| 98.2
| 98.2
| 0.0 |
2021-Feb-16 Tue
| 47.47
| 47.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| 45.56
| ###
| 44.81
| ###
| 237,745
| 5,326,676
| 84.6
| 84.6
| 0.0 |
2021-Feb-12 Fri
| ###
| 45.84
| 44.81
| ###
| 115,889
| ###
| 74.5
| 74.5
| 0.0 |
2021-Feb-11 Thu
| 45.26
| 45.75
| 44.47
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| 43.84
| 45.785
| 43.71
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-09 Tue
| ###
| ###
| 43.26
| 43.83
|
|
| 45.1
| 45.1
| ### |
2021-Feb-08 Mon
| 43.47
| ###
| 42.85
| ###
| 129,721
| 2,779,272
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| ###
| 44.49
| ###
| 43.76
| 171,254
| 3,809,545
| 31.5
| 31.5
| 3.1 |
2021-Feb-04 Thu
| ###
| ###
| ###
| ###
| 243,458
| 0
| 80.9
| 80.9
| 0.0 |
2021-Feb-03 Wed
| ###
| ###
| 41.59
| ###
| 334,520
| 6,956,343
| 78.3
| 78.3
| 0.0 |
2021-Feb-02 Tue
| ###
| 43.54
| 41.78
| ###
| 391,885
| ###
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| 42.5
| 42.81
| ###
| 42.81
| 292,527
| 6,261,540
| 64.8
| 64.8
| 3.1 |
2021-Jan-29 Fri
| 41.8
| ###
| ###
| 42.84
|
|
| 91.5
| 91.5
| ### |
2021-Jan-28 Thu
| ###
| ###
| 40.83
| 41.2
| 589,080
| ###
| ###
| ###
| 2.9 |
2021-Jan-27 Wed
| 41.54
| 43.855
| 41.54
| 43.78
|
|
| ###
| ###
| 3.1 |
2021-Jan-25 Mon
| 40.47
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2021-Jan-22 Fri
| 40
| ###
| ###
| 40.5
|
|
| 78.8
| 78.8
| 2.9 |
2021-Jan-21 Thu
| ###
| ###
| 40.24
| 40.52
| 499,987
| ###
| 20.5
| 20.5
| 2.9 |
2021-Jan-20 Wed
| 43.88
| ###
| ###
| ###
| 345,688
| 0
| 8.1
| 8.1
| 0.0 |
2021-Jan-19 Tue
| ###
| ###
| ###
| ###
| 438,053
| 0
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| ###
| ###
| ###
| 42.4
| 707,524
| 0
| 95.9
| 95.9
| 3.0 |
2021-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2021-Jan-14 Thu
| 33.2
| ###
| ###
| 36.53
|
|
| 97.9
| 97.9
| ### |
2021-Jan-13 Wed
| ###
| 31.82
| ###
| 31.77
|
|
| ###
| ###
| ### |
2021-Jan-12 Tue
| ###
| ###
| 31.49
| 31.81
| 115,058
| 1,811,588
| 37.8
| 37.8
| 2.3 |
2021-Jan-11 Mon
| ###
| ###
| 31.57
| 31.82
| 216,421
| ###
| ###
| ###
| 2.3 |
2021-Jan-08 Fri
| 32.59
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| 33.53
| ###
| 32.28
| 32.29
| 217,277
| 3,506,850
| ###
| ###
| ### |
2021-Jan-06 Wed
| 33.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| 34.85
| ###
| 33.89
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2021-Jan-04 Mon
| ###
| ###
| 34.82
| ###
|
|
| 59.9
| 59.9
| 0.0 |
2020-Dec-31 Thu
| 34.55
| 34.76
| 33.84
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2020-Dec-30 Wed
| ###
| ###
| ###
| 34.55
|
|
| 25.5
| 25.5
| 2.5 |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| 34.84
| 34.84
| ###
| 34.57
| 79,076
| ###
| 24.4
| 24.4
| ### |
2020-Dec-23 Wed
| ###
| 34.83
| ###
| 34.56
|
|
| ###
| ###
| 2.5 |
2020-Dec-22 Tue
| 33.75
| ###
| ###
| 33.71
|
|
| 51.5
| 51.5
| 2.4 |
2020-Dec-21 Mon
| 32.78
| 33.84
| 32.78
| ###
| 261,954
| 8,725,687
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| 32.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| 32.56
| 32.87
| ###
| ###
| 400,628
| 6,584,321
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| ###
| 31.21
| ###
| ###
|
|
| 43.3
| 43.3
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| ###
| 30.73
| 253,427
| 0
| 34.4
| 34.4
| ### |
2020-Dec-14 Mon
| ###
| 30.75
| ###
| ###
| 181,757
| ###
| 79.0
| 79.0
| 0.0 |
2020-Dec-11 Fri
| 30.21
| 30.84
| ###
| 30.43
|
|
| ###
| ###
| ### |
2020-Dec-10 Thu
| 30.84
| 31.22
| ###
| 30.56
| 254,855
| 3,978,286
| 40.9
| 40.9
| 2.2 |
2020-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| 30.87
| ###
| ###
| 239,474
| 3,696,281
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| ###
| ###
| 204,084
| 0
| 71.1
| 71.1
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2020-Dec-03 Thu
| ###
| 30.4
| 29.82
| ###
| 429,445
| 12,930,588
| 39.1
| 39.1
| 0.0 |
2020-Dec-02 Wed
| ###
| 30.27
| 29.54
| 29.85
| 210,147
| 6,284,446
| 36.5
| 36.5
| 2.1 |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| ###
| 29.87
| ###
| 29.54
|
|
| ###
| ###
| ### |
2020-Nov-27 Fri
| ###
| 29.78
| 29.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| 29.7
| ###
| ###
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2020-Nov-25 Wed
| 30.79
| 30.79
| ###
| ###
| 408,181
| 6,283,946
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| 31.47
| 30.41
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| 31.85
| ###
| ###
| 31.46
|
|
| 28.4
| 28.4
| 2.2 |
2020-Nov-20 Fri
| 31.86
| ###
| 31.5
| 31.8
| 189,950
| ###
| ###
| ###
| ### |
2020-Nov-19 Thu
| 31.55
| 32.25
| 30.77
| 31.85
|
|
| ###
| ###
| 2.3 |
2020-Nov-18 Wed
| 32.28
| 32.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| 32.49
| 32.53
| 31.79
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| 32.52
| 32.59
| 10,726
| ###
| ###
| ###
| 2.3 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
| 249,741
| 0
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| 33.55
| ###
| 32.59
| ###
| 352,375
| 5,741,950
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| 32.83
| 33.41
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2020-Nov-10 Tue
| 34.74
| 34.79
| 32.51
| 32.78
|
|
| ###
| ###
| ### |
2020-Nov-09 Mon
| ###
| 34.78
| ###
| ###
| 259,482
| ###
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| 34.79
| 34.79
| 33.8
| ###
| 207,088
| 7,102,082
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| 33.85
| ###
| 33.72
| ###
| 573,051
| ###
| 69.8
| 69.8
| 0.0 |
2020-Nov-04 Wed
| 32.85
| ###
| ###
| ###
| 318,157
| 0
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| 32.25
| ###
| 32.25
| 32.75
|
|
| ###
| ###
| ### |
2020-Nov-02 Mon
| 32.2
| 32.29
| 31.25
| ###
| 279,687
| 8,885,655
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| 32.8
| ###
| ###
| ###
| 158,051
| 0
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| 32.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| ###
| 33.27
| ###
| 33.27
|
|
| ###
| ###
| ### |
2020-Oct-27 Tue
| ###
| ###
| 32.22
| ###
| 306,083
| ###
| 43.9
| 43.9
| 0.0 |
2020-Oct-26 Mon
| ###
| 34.45
| ###
| 33.49
| 232,829
| 4,010,479
| ###
| ###
| 2.4 |
2020-Oct-23 Fri
| 34.81
| 34.81
| ###
| ###
| 308,779
| ###
| 14.5
| 14.5
| 0.0 |
2020-Oct-22 Thu
| ###
| 34.5
| 33.24
| ###
| 621,079
| 21,035,945
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| ###
| 33.49
| ###
| 33.29
|
|
| ###
| ###
| 2.4 |
2020-Oct-20 Tue
| ###
| ###
| 31.87
| 32.58
| 419,378
| 6,682,788
| ###
| ###
| 2.3 |
2020-Oct-19 Mon
| ###
| 32.22
| ###
| ###
| 476,145
| ###
| 92.9
| 92.9
| 0.0 |
2020-Oct-16 Fri
| 31.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| 31.26
| ###
| 31.23
|
|
| 90.9
| 90.9
| ### |
2020-Oct-14 Wed
| 28.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| 28
| 28.49
| 27.86
| 27.86
| 304,586
| ###
| ###
| ###
| ### |
2020-Oct-12 Mon
| 27.51
| 27.83
| ###
| 27.75
|
|
| 70.3
| 70.3
| 2.0 |
2020-Oct-09 Fri
| ###
| 28.55
| ###
| 27.52
| 409,151
| ###
| ###
| ###
| 2.0 |
2020-Oct-08 Thu
| ###
| ###
| 27.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| 26.26
| 27
|
|
| 81.5
| 81.5
| 1.9 |
2020-Oct-06 Tue
| 26.85
| 26.87
| ###
| ###
| 300,020
| ###
| 25.5
| 25.5
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| ###
| 26.74
| 146,573
| 0
| ###
| ###
| ### |
2020-Oct-02 Fri
| ###
| 26.82
| ###
| ###
| 269,079
| 3,608,349
| 62.3
| 62.3
| 0.0 |
2020-Oct-01 Thu
| 26.84
| ###
| ###
| 26.46
|
|
| ###
| ###
| 1.9 |
2020-Sep-30 Wed
| 27.55
| 27.74
| ###
| ###
| 328,944
| 4,562,453
| 33.9
| 33.9
| 0.0 |
2020-Sep-29 Tue
| ###
| 27.5
| ###
| 27.45
|
|
| ###
| ###
| ### |
2020-Sep-28 Mon
| 26.84
| 27.57
| 26.51
| 26.75
| 295,627
| 7,993,754
| 34.4
| 34.4
| ### |
2020-Sep-25 Fri
| 26.57
| 26.77
| 26.29
| 26.5
| 212,984
| ###
| ###
| ###
| 1.9 |
2020-Sep-24 Thu
| ###
| 26.89
| 26.25
| 26.52
|
|
| ###
| ###
| 1.9 |
2020-Sep-23 Wed
| ###
| 27.24
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| 25.7
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2020-Sep-21 Mon
| ###
| ###
| ###
| 25.7
|
|
| 87.0
| 87.0
| 1.8 |
2020-Sep-18 Fri
| ###
| 25.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| 25.77
| ###
| 24.89
| ###
| 369,927
| 4,603,741
| 20.9
| 20.9
| 0.0 |
2020-Sep-16 Wed
| ###
| 26.29
| 25.51
| ###
| 358,827
| ###
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| 25.87
| 26.58
| 25.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| 26.86
| 25.43
| 25.87
|
|
| ###
| ###
| 1.8 |
2020-Sep-11 Fri
| ###
| ###
| 24.55
| 26.26
|
|
| 90.9
| 90.9
| 1.9 |
2020-Sep-10 Thu
| ###
| 26.49
| 25.89
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2020-Sep-09 Wed
| ###
| 25.78
| 25.22
| 25.71
|
|
| ###
| ###
| ### |
2020-Sep-08 Tue
| ###
| ###
| 25.43
| ###
| 322,787
| ###
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| 25.49
| ###
| ###
| ###
| 266,173
| 0
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
| 569,244
| 0
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| 26.83
| ###
| ###
| ###
| 331,143
| 0
| 74.6
| 74.6
| 0.0 |
2020-Sep-02 Wed
| 26.54
| ###
| 26.48
| ###
| 330,652
| ###
| 68.6
| 68.6
| 0.0 |
2020-Sep-01 Tue
| 25.81
| 26.58
| 25.81
| 26.25
|
|
| ###
| ###
| 1.9 |
2020-Aug-31 Mon
| ###
| 26.29
| 25.8
| ###
| 283,224
| ###
| 31.6
| 31.6
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| 26.22
| ###
| 222,970
| ###
| 23.7
| 23.7
| 0.0 |
2020-Aug-27 Thu
| ###
| 27.57
| 26.8
| ###
| 313,056
| 8,510,427
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| 27.23
| ###
| 26.73
| 26.81
| 341,129
| 4,559,189
| ###
| ###
| ### |
2020-Aug-25 Tue
| ###
| ###
| ###
| ###
| 537,327
| 0
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| 26.4
| 28
| ###
| 27.27
| 866,775
| 12,134,850
| ###
| ###
| 1.9 |
2020-Aug-21 Fri
| ###
| 26.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| 23.22
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2020-Aug-19 Wed
| 24.84
| 25.4
| ###
| ###
| 297,528
| ###
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| 24.2
| ###
| 24.2
| 24.84
|
|
| ###
| ###
| 1.8 |
2020-Aug-17 Mon
| 23.85
| ###
| 23.49
| ###
| 274,087
| 3,219,151
| 71.8
| 71.8
| 0.0 |
2020-Aug-14 Fri
| 23.51
| ###
| 23.48
| ###
| 206,884
| ###
| 79.7
| 79.7
| 0.0 |
2020-Aug-13 Thu
| 23.2
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2020-Aug-12 Wed
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2020-Aug-11 Tue
| 23.72
| 24.2
| 22.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| 24
| 24
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2020-Aug-07 Fri
| ###
| 23.72
| ###
| 23.7
| 253,751
| 3,009,486
| ###
| ###
| 1.7 |
2020-Aug-06 Thu
| ###
| ###
| ###
| ###
| 323,647
| 0
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| 23.22
| 23.27
| 22.41
| 22.87
| 613,747
| 14,017,981
| ###
| ###
| ### |
2020-Aug-04 Tue
| ###
| ###
| ###
| 23.73
|
|
| 11.3
| 11.3
| ### |
2020-Aug-03 Mon
| 23.83
| ###
| 23.29
| ###
| 235,245
| 2,739,428
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| 24.4
| 24.73
| 23.74
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| 23.75
| ###
| 23.7
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2020-Jul-29 Wed
| ###
| ###
| ###
| 23.73
|
|
| ###
| ###
| ### |
2020-Jul-28 Tue
| ###
| 24.52
| 23.76
| ###
| 236,286
| 5,703,944
| 78.3
| 78.3
| 0.0 |
2020-Jul-27 Mon
| ###
| 24.25
| ###
| 23.83
| 184,657
| ###
| 68.8
| 68.8
| 1.7 |
2020-Jul-24 Fri
| ###
| ###
| 23.59
| 23.8
|
|
| ###
| ###
| 1.7 |
2020-Jul-23 Thu
| 24.47
| 24.73
| ###
| ###
| 175,584
| ###
| 27.2
| 27.2
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| 24.27
| 24.49
|
|
| 5.9
| 5.9
| ### |
2020-Jul-21 Tue
| 25.4
| 26.21
| ###
| ###
| 493,386
| 6,465,823
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| 24.5
| ###
| ###
| 24.77
| 147,528
| 0
| 79.7
| 79.7
| ### |
2020-Jul-17 Fri
| 24.87
| ###
| ###
| 24.51
|
|
| ###
| ###
| ### |
2020-Jul-16 Thu
| 25.55
| ###
| 24.72
| 24.87
|
|
| 21.3
| 21.3
| ### |
2020-Jul-15 Wed
| ###
| 25.29
| 24.46
| 25.26
| 257,673
| ###
| ###
| ###
| 1.8 |
2020-Jul-14 Tue
| 24.28
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2020-Jul-13 Mon
| ###
| 25.48
| 24.23
| 24.49
| 348,752
| ###
| ###
| ###
| ### |
2020-Jul-10 Fri
| ###
| ###
| ###
| 25.27
| 333,257
| 0
| 23.5
| 23.5
| ### |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
| 282,582
| 0
| 26.8
| 26.8
| 0.0 |
2020-Jul-08 Wed
| 27.2
| ###
| 26.21
| 26.29
|
|
| 18.2
| 18.2
| 1.9 |
2020-Jul-07 Tue
| 26.74
| ###
| 26.71
| ###
| 249,442
| ###
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| 26.58
| 26.89
|
|
| 73.0
| 73.0
| ### |
2020-Jul-03 Fri
| ###
| 27.56
| 26.23
| 26.49
| 302,241
| 8,128,771
| ###
| ###
| 1.9 |
2020-Jul-02 Thu
| 27
| ###
| ###
| 26.85
|
|
| 27.9
| 27.9
| 1.9 |
2020-Jul-01 Wed
| 26.5
| ###
| 26.46
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2020-Jun-30 Tue
| ###
| 27.78
| 26.22
| 26.46
|
|
| 12.8
| 12.8
| 1.9 |
2020-Jun-29 Mon
| ###
| ###
| 26.77
| ###
| 208,241
| ###
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| 27.86
| 27.87
| ###
| 27.75
| 209,749
| 2,922,852
| ###
| ###
| 2.0 |
2020-Jun-25 Thu
| 27.56
| ###
| 27.44
| 27.75
|
|
| 83.5
| 83.5
| 2.0 |
2020-Jun-24 Wed
| ###
| ###
| 27.28
| 27.55
| 284,987
| 3,887,222
| ###
| ###
| 2.0 |
2020-Jun-23 Tue
| 28.28
| 28.53
| 26.89
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| 27.49
| 27.89
| 199,451
| 2,741,453
| ###
| ###
| 2.0 |
2020-Jun-19 Fri
| 27.41
| 28.77
| ###
| ###
| 516,643
| ###
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| 27.77
| 27.88
| 26.655
| ###
| 405,674
| ###
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| ###
| 27.85
| 27.23
| 27.78
| 266,542
| ###
| ###
| ###
| 2.0 |
2020-Jun-16 Tue
| 28
| ###
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2020-Jun-15 Mon
| ###
| 27.72
| 26.83
| 27.27
|
|
| 89.2
| 89.2
| 1.9 |
2020-Jun-12 Fri
| 27.2
| ###
| 27
| ###
| 358,745
| 4,843,057
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| 26.8
| ###
| 26.78
| 27.75
|
|
| 92.7
| 92.7
| 2.0 |
2020-Jun-10 Wed
| 26.59
| ###
| 26.45
| 27
|
|
| ###
| ###
| 1.9 |
2020-Jun-09 Tue
| 26.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| 27.29
| 27.57
| ###
| 26.53
|
|
| 15.0
| 15.0
| ### |
2020-Jun-04 Thu
| 27.2
| 27.87
| 26.8
| 27.76
|
|
| ###
| ###
| 2.0 |
2020-Jun-03 Wed
| 28.28
| ###
| ###
| ###
| 558,226
| 0
| 22.4
| 22.4
| 0.0 |
2020-Jun-02 Tue
| 28.85
| 28.85
| ###
| ###
| 375,922
| 5,422,674
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| 29
| 29.72
| 28.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-29 Fri
| ###
| 28.83
| ###
| 28.83
| 529,046
| ###
| ###
| ###
| ### |
2020-May-28 Thu
| 28.28
| 29.29
| 28
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| ###
| 27.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-26 Tue
| 29.73
| ###
| ###
| ###
| 488,249
| 0
| ###
| ###
| 0.0 |
2020-May-25 Mon
| ###
| ###
| 28.88
| ###
| 308,289
| ###
| 59.8
| 59.8
| 0.0 |
2020-May-22 Fri
| ###
| ###
| ###
| 28.5
|
|
| ###
| ###
| 2.0 |
2020-May-21 Thu
| 28.86
| 29.29
| 28.45
| ###
| 577,648
| ###
| 39.6
| 39.6
| 0.0 |
2020-May-20 Wed
| ###
| 28.44
| 27.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-19 Tue
| 27.8
| 28.48
| ###
| 27.87
|
|
| 70.3
| 70.3
| ### |
2020-May-18 Mon
| 26.56
| 27.44
| ###
| ###
| 504,352
| ###
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| ###
| 25.78
| ###
| 160,352
| ###
| ###
| ###
| 0.0 |
2020-May-14 Thu
| ###
| ###
| ###
| 25.79
| 418,227
| 0
| 15.3
| 15.3
| 1.8 |
2020-May-13 Wed
| 26
| ###
| 25.82
| ###
| 285,954
| ###
| ###
| ###
| 0.0 |
2020-May-12 Tue
| ###
| 26.74
| ###
| ###
| 323,278
| 4,322,226
| ###
| ###
| 0.0 |
2020-May-11 Mon
| 27.46
| 27.56
| 26.21
| 26.58
| 409,321
| ###
| 14.4
| 14.4
| 1.9 |
2020-May-08 Fri
| 27.2
| 27.58
| ###
| 26.76
| 285,250
| ###
| ###
| ###
| ### |
2020-May-07 Thu
| ###
| 27.28
| ###
| 27.28
| 411,322
| ###
| ###
| ###
| 1.9 |
2020-May-06 Wed
| ###
| 26.55
| 25.82
| 26.5
|
|
| ###
| ###
| 1.9 |
2020-May-05 Tue
| 25.24
| ###
| 25.24
| ###
| 267,627
| 3,377,452
| 86.6
| 86.6
| 0.0 |
2020-May-04 Mon
| ###
| ###
| 24.45
| ###
| 217,448
| ###
| ###
| ###
| 0.0 |
2020-May-01 Fri
| 25.5
| 25.59
| ###
| ###
|
|
| 47.1
| 47.1
| 0.0 |
2020-Apr-30 Thu
| 25.24
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2020-Apr-29 Wed
| 25.5
| 25.74
| 24.85
| ###
| 175,771
| 4,446,127
| 18.2
| 18.2
| 0.0 |
2020-Apr-28 Tue
| ###
| 25.85
| ###
| 25.75
|
|
| ###
| ###
| ### |
2020-Apr-27 Mon
| 24.5
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2020-Apr-24 Fri
| 24.5
| ###
| 24.2
| 24.57
|
|
| 67.1
| 67.1
| 1.8 |
2020-Apr-23 Thu
| 24.8
| ###
| ###
| 24.5
| 631,274
| 0
| 33.1
| 33.1
| 1.8 |
2020-Apr-22 Wed
| 24.23
| 24.83
| 23.75
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2020-Apr-21 Tue
| ###
| 24.56
| ###
| 24.23
| 534,683
| ###
| 88.1
| 88.1
| ### |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
| 258,351
| 0
| 35.3
| 35.3
| 0.0 |
2020-Apr-17 Fri
| 24.85
| ###
| 24.44
| ###
| 218,982
| ###
| 27.0
| 27.0
| 0.0 |
2020-Apr-16 Thu
| 24.24
| 24.57
| 23.88
| 24.57
|
|
| 78.9
| 78.9
| 1.8 |
2020-Apr-15 Wed
| 24.5
| ###
| 24.22
| 24.81
| 392,222
| ###
| ###
| ###
| 1.8 |
2020-Apr-14 Tue
| ###
| 24.45
| 23.2
| 24.29
| 434,979
| 10,363,374
| ###
| ###
| ### |
2020-Apr-09 Thu
| 22.88
| ###
| 22.52
| 23.54
|
|
| 72.1
| 72.1
| ### |
2020-Apr-08 Wed
| 22.5
| ###
| ###
| 22.44
| 413,924
| 0
| ###
| ###
| 1.6 |
2020-Apr-07 Tue
| ###
| ###
| 21.57
| 22.89
|
|
| ###
| ###
| ### |
2020-Apr-06 Mon
| 21
| 21.8
| 20.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| 22
| 22.44
| ###
| 20.74
| 425,757
| ###
| 16.3
| 16.3
| ### |
2020-Apr-02 Thu
| 20.71
| 21.78
| 20.23
| 21.53
|
|
| 80.7
| 80.7
| 1.5 |
2020-Apr-01 Wed
| 20
| ###
| 19.41
| ###
| 427,458
| 4,148,479
| 84.0
| 84.0
| 0.0 |
2020-Mar-31 Tue
| ###
| 21.49
| ###
| 19.43
|
|
| 14.8
| 14.8
| 1.4 |
2020-Mar-30 Mon
| ###
| ###
| ###
| 19.55
| 625,955
| 0
| 83.0
| 83.0
| ### |
2020-Mar-27 Fri
| 18.4
| ###
| ###
| 18.29
|
|
| 56.0
| 56.0
| ### |
2020-Mar-26 Thu
| ###
| ###
| 16.88
| 17.78
|
|
| 72.9
| 72.9
| 1.3 |
2020-Mar-25 Wed
| 18.5
| 18.5
| 16.53
| ###
| 499,154
| 8,742,682
| 13.3
| 13.3
| 0.0 |
2020-Mar-24 Tue
| ###
| 17.44
| ###
| 17.44
| 627,175
| ###
| 82.9
| 82.9
| 1.2 |
2020-Mar-23 Mon
| 16.28
| 16.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| 14.8
| 17.72
| 14.8
| 17.24
|
|
| ###
| ###
| ### |
2020-Mar-19 Thu
| ###
| ###
| 14.5
| 14.86
|
|
| 16.5
| 16.5
| ### |
2020-Mar-18 Wed
| ###
| ###
| ###
| 15.82
|
|
| 85.6
| 85.6
| ### |
2020-Mar-17 Tue
| 15.48
| 16.26
| ###
| 15.89
|
|
| 59.5
| 59.5
| ### |
2020-Mar-16 Mon
| 16.55
| 16.77
| 15.5
| 15.5
| 607,456
| ###
| ###
| ###
| 1.1 |
2020-Mar-13 Fri
| ###
| 16.83
| ###
| ###
| 1,020,447
| ###
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| 16.5
| ###
| ###
| 16.86
|
|
| ###
| ###
| 1.2 |
2020-Mar-11 Wed
| 18.53
| 18.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| 16.55
| ###
| 16.22
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| 17.46
| 17.76
| 735,771
| 6,423,280
| 44.3
| 44.3
| 1.3 |
2020-Mar-06 Fri
| ###
| 19.57
| 18.75
| 18.81
|
|
| ###
| ###
| ### |
2020-Mar-05 Thu
| 20.5
| 20.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| 19.89
| ###
| ###
| 19.81
| 372,880
| 0
| 42.4
| 42.4
| ### |
2020-Mar-03 Tue
| 21.45
| 21.8
| 20.72
| 20.72
| 434,556
| ###
| 18.5
| 18.5
| 1.5 |
2020-Mar-02 Mon
| 19.72
| 20.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| 20.2
| 20.77
| 19.71
| ###
|
|
| 54.5
| 54.5
| 0.0 |
2020-Feb-27 Thu
| 20.55
| ###
| 20.55
| 20.77
|
|
| 80.4
| 80.4
| ### |
2020-Feb-26 Wed
| ###
| 21.52
| 20.47
| 20.85
| 608,276
| 12,770,754
| 45.3
| 45.3
| ### |
2020-Feb-25 Tue
| 21.48
| ###
| ###
| ###
| 467,677
| 0
| 77.8
| 77.8
| 0.0 |
2020-Feb-24 Mon
| 22.7
| 22.7
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
| 280,257
| 0
| 87.0
| 87.0
| 0.0 |
2020-Feb-20 Thu
| ###
| 23.42
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| 21.89
| ###
| 633,445
| 6,933,055
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| ###
| 23.41
| 510,859
| 0
| 5.2
| 5.2
| 1.7 |
2020-Feb-14 Fri
| 27.2
| 27.2
| ###
| ###
| 627,552
| ###
| 2.8
| 2.8
| 0.0 |
2020-Feb-13 Thu
| 28.4
| ###
| ###
| 26.42
| 1,201,841
| 0
| ###
| ###
| 1.9 |
2020-Feb-12 Wed
| 27.5
| 27.86
| ###
| ###
| 381,524
| 5,314,629
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| ###
| 27.87
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| 26.43
| 223,543
| 0
| 82.9
| 82.9
| 1.9 |
2020-Feb-07 Fri
| ###
| 27
| ###
| 26.22
| 436,428
| 5,891,778
| ###
| ###
| 1.9 |
2020-Feb-06 Thu
| 25.79
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2020-Feb-05 Wed
| ###
| 25.82
| ###
| 25.79
|
|
| ###
| ###
| 1.8 |
2020-Feb-04 Tue
| ###
| 25.84
| ###
| 25.22
| 226,828
| ###
| ###
| ###
| ### |
2020-Feb-03 Mon
| 23.49
| ###
| 23.25
| ###
|
|
| 97.1
| 97.1
| 0.0 |
2020-Jan-31 Fri
| ###
| 24.44
| 23.84
| 24
|
|
| 71.5
| 71.5
| 1.7 |
2020-Jan-30 Thu
| ###
| ###
| 23.75
| 23.89
| 410,880
| ###
| ###
| ###
| ### |
2020-Jan-29 Wed
| 25.8
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2020-Jan-28 Tue
| 25
| 25.8
| 24.7
| 25.56
|
|
| ###
| ###
| 1.8 |
2020-Jan-24 Fri
| 25.85
| ###
| 25.43
| 25.48
| 243,947
| 3,101,786
| ###
| ###
| 1.8 |
2020-Jan-23 Thu
| 26.52
| 26.52
| 25.78
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2020-Jan-22 Wed
| ###
| 26.49
| 25.58
| 26.49
|
|
| 89.1
| 89.1
| 1.9 |
2020-Jan-21 Tue
| ###
| 26.72
| 25.4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| 26.7
| 26.84
| ###
| 26.48
| 517,671
| 6,947,144
| ###
| ###
| ### |
2020-Jan-17 Fri
| ###
| 26.79
| 26
| 26.43
| 464,355
| 12,256,650
| 80.7
| 80.7
| 1.9 |
2020-Jan-16 Thu
| ###
| 26.77
| 25.46
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| ###
| 25.75
| ###
| 25.53
|
|
| ###
| ###
| ### |
2020-Jan-14 Tue
| 24.4
| ###
| ###
| ###
| 560,052
| 0
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| 23.83
| ###
| ###
| ###
| 142,451
| 0
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| 24.51
| 23.46
| ###
| 202,129
| ###
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| 22.8
| ###
| 22.75
| ###
| 390,171
| ###
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| 23.24
| 21.56
| 22.29
| 479,281
| ###
| ###
| ###
| 1.6 |
2020-Jan-07 Tue
| ###
| ###
| ###
| 22.88
|
|
| ###
| ###
| 1.6 |
2020-Jan-06 Mon
| 22.89
| 22.89
| 21.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| 23.48
| ###
| 22.85
|
|
| ###
| ###
| 1.6 |
2020-Jan-02 Thu
| 22.5
| 22.78
| 22.25
| 22.29
|
|
| ###
| ###
| 1.6 |
2019-Dec-30 Mon
| ###
| 24.7
| 23.72
| 24.54
|
|
| ###
| ###
| 1.8 |
2019-Dec-27 Fri
| 23.48
| 23.88
| 23.28
| 23.52
| 142,323
| 3,355,976
| 62.1
| 62.1
| ### |
2019-Dec-24 Tue
| 24
| ###
| 23.23
| 23.52
|
|
| 10.9
| 10.9
| ### |
2019-Dec-23 Mon
| 23.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| 23.5
| ###
| ###
| 23.21
| 261,551
| 0
| ###
| ###
| 1.7 |
2019-Dec-19 Thu
| 23.55
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2019-Dec-18 Wed
| 23
| 23.45
| 22.54
| ###
| 391,056
| ###
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| 22.58
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| 20.75
| 21.73
| 501,228
| 5,200,240
| 88.2
| 88.2
| 1.6 |
2019-Dec-12 Thu
| 21.48
| 21.48
| 20.81
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| 21.53
| 21.83
|
|
| ###
| ###
| ### |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| ###
| 23.4
| 21.59
| 22.75
|
|
| 19.1
| 19.1
| 1.6 |
2019-Dec-06 Fri
| 24.48
| 24.52
| 23.2
| 23.27
|
|
| ###
| ###
| 1.7 |
2019-Dec-05 Thu
| 24.25
| ###
| ###
| 24.56
|
|
| ###
| ###
| 1.8 |
2019-Dec-04 Wed
| 23.89
| 24.4
| 23.51
| ###
| 525,728
| ###
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| 24.5
| 24.5
| 23.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| 24.71
| 25.51
| ###
| 24.81
| 232,147
| ###
| 77.1
| 77.1
| 1.8 |
2019-Nov-29 Fri
| ###
| 25.48
| 24.53
| 24.71
| 158,148
| ###
| ###
| ###
| ### |
2019-Nov-28 Thu
| ###
| ###
| 24.73
| ###
| 244,423
| ###
| 23.8
| 23.8
| 0.0 |
2019-Nov-27 Wed
| 24.78
| ###
| ###
| 25.52
| 412,922
| 0
| ###
| ###
| 1.8 |
2019-Nov-26 Tue
| 25.24
| ###
| 24.51
| 24.81
| 425,658
| ###
| ###
| ###
| 1.8 |
2019-Nov-25 Mon
| 26.2
| ###
| ###
| ###
| 596,483
| 0
| 11.6
| 11.6
| 0.0 |
2019-Nov-22 Fri
| 26.4
| 27.26
| ###
| 26.49
| 265,748
| 3,622,145
| 73.1
| 73.1
| 1.9 |
2019-Nov-21 Thu
| 26.49
| 26.88
| ###
| 26.24
|
|
| ###
| ###
| 1.9 |
2019-Nov-20 Wed
| 25.4
| 26.72
| ###
| 26.25
|
|
| ###
| ###
| 1.9 |
2019-Nov-19 Tue
| ###
| ###
| 24.5
| ###
| 644,059
| 7,889,722
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| 26.5
| ###
| 25.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| ###
| 26.53
| ###
| 26.42
| 295,881
| ###
| ###
| ###
| 1.9 |
2019-Nov-14 Thu
| 26.45
| 26.86
| 25.43
| 25.7
|
|
| ###
| ###
| 1.8 |
2019-Nov-13 Wed
| ###
| 26.57
| 25.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| 26.4
| ###
| 25.58
| 293,841
| ###
| 38.9
| 38.9
| 1.8 |
2019-Nov-11 Mon
| 24.82
| 25.84
| 24.82
| 25.58
|
|
| 90.8
| 90.8
| 1.8 |
2019-Nov-08 Fri
| 25
| 25
| ###
| ###
| 317,421
| ###
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| ###
| 25.255
| ###
| 24.82
|
|
| 87.3
| 87.3
| 1.8 |
2019-Nov-06 Wed
| ###
| 25.76
| 24.25
| 24.26
| 355,650
| 8,893,028
| ###
| ###
| 1.7 |
2019-Nov-05 Tue
| ###
| 26.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| ###
| 25.82
| ###
| ###
| 714,354
| ###
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| 26.45
| 26.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| 28
| 28.27
| 26.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| 27.8
| ###
| 27.41
| 28.2
| 388,423
| ###
| 84.2
| 84.2
| 2.0 |
2019-Oct-29 Tue
| ###
| ###
| ###
| 27.81
| 297,971
| 0
| 79.1
| 79.1
| ### |
2019-Oct-28 Mon
| ###
| ###
| 27.23
| 27.5
| 205,888
| ###
| ###
| ###
| 2.0 |
2019-Oct-25 Fri
| ###
| 27.49
| 26.45
| ###
| 422,274
| 11,388,729
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| ###
| 28.45
| ###
| 27.51
| 265,280
| ###
| ###
| ###
| ### |
2019-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| 31.7
| 31.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| ###
| ###
| ###
| ###
| 274,374
| 0
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| 30.59
| ###
| 30.49
| ###
| 221,585
| ###
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| 31.89
| 30.47
| ###
| 279,626
| ###
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| 30.28
| ###
| 29.83
| ###
| 274,854
| 4,099,447
| 30.9
| 30.9
| 0.0 |
2019-Oct-14 Mon
| ###
| 30.21
| ###
| ###
| 207,285
| ###
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| 30.44
| 28.86
| 29.52
|
|
| ###
| ###
| 2.1 |
2019-Oct-10 Thu
| 31.55
| 31.55
| 29.47
| 29.84
| 395,478
| ###
| 6.1
| 6.1
| ### |
2019-Oct-09 Wed
| 29
| 31.44
| ###
| ###
| 377,355
| 5,932,020
| 96.9
| 96.9
| 0.0 |
2019-Oct-08 Tue
| 30.73
| 30.83
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2019-Oct-07 Mon
| ###
| 30.52
| 29.5
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2019-Oct-04 Fri
| ###
| 30.27
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2019-Oct-03 Thu
| 28.89
| 29.28
| 27.86
| 28.81
| 500,556
| 14,300,884
| 34.2
| 34.2
| 2.1 |
2019-Oct-02 Wed
| 29.5
| 30.47
| 28.78
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2019-Oct-01 Tue
| 28
| 29.48
| 27.88
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| ###
| 27.82
| 250,674
| 0
| ###
| ###
| 2.0 |
2019-Sep-27 Fri
| 28.55
| 28.8
| ###
| 28
|
|
| ###
| ###
| 2.0 |
2019-Sep-26 Thu
| 28.28
| 29.48
| ###
| ###
| 342,428
| 5,047,388
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| 27.86
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2019-Sep-24 Tue
| 29.75
| 30.5
| 29.25
| 29.81
|
|
| ###
| ###
| ### |
2019-Sep-23 Mon
| ###
| 29.71
| 28.87
| 29.48
|
|
| 78.5
| 78.5
| 2.1 |
2019-Sep-20 Fri
| ###
| ###
| ###
| ###
| 318,826
| 0
| 30.8
| 30.8
| 0.0 |
2019-Sep-19 Thu
| 29.74
| ###
| 28.43
| 28.74
|
|
| 11.9
| 11.9
| 2.1 |
2019-Sep-18 Wed
| 28.77
| 30.23
| 28.59
| 29.84
| 761,122
| ###
| ###
| ###
| ### |
2019-Sep-17 Tue
| 27.2
| 28.86
| 26.76
| 28.28
| 526,920
| 14,653,645
| ###
| ###
| ### |
2019-Sep-16 Mon
| 27.55
| 28.41
| 27.245
| 27.57
|
|
| ###
| ###
| ### |
2019-Sep-13 Fri
| 29.72
| ###
| ###
| 28
| 729,885
| 0
| ###
| ###
| 2.0 |
2019-Sep-12 Thu
| 30.75
| 31.54
| 29.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| ###
| ###
| ###
| 30.46
| 639,028
| 0
| ###
| ###
| 2.2 |
2019-Sep-10 Tue
| ###
| 34.4
| ###
| 33.22
|
|
| 13.7
| 13.7
| 2.4 |
2019-Sep-09 Mon
| 33.77
| ###
| 33.45
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2019-Sep-06 Fri
| 36.84
| 36.84
| 33.27
| ###
|
|
| 2.5
| 2.5
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| 36.21
| ###
| 496,424
| 8,987,756
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| 35.41
| ###
| 35.4
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| 35.4
| 36.47
| 206,155
| 3,648,943
| ###
| ###
| ### |
2019-Sep-02 Mon
| 36.83
| 37.45
| ###
| 35.82
|
|
| 17.0
| 17.0
| 2.6 |
2019-Aug-30 Fri
| ###
| 37.87
| 36.26
| 36.81
| 353,726
| 13,110,854
| ###
| ###
| ### |
2019-Aug-29 Thu
| ###
| ###
| ###
| ###
| 334,356
| 0
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| 33.88
| ###
| 33.54
| 36.26
| 443,442
| 7,436,522
| 95.2
| 95.2
| 2.6 |
2019-Aug-27 Tue
| ###
| 33.42
| ###
| 33.28
| 361,283
| ###
| ###
| ###
| 2.4 |
2019-Aug-26 Mon
| ###
| 31.85
| ###
| 31.81
|
|
| ###
| ###
| 2.3 |
2019-Aug-23 Fri
| 30.71
| 31.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| ###
| 30.89
| 27.5
| 30.58
|
|
| 97.3
| 97.3
| 2.2 |
2019-Aug-21 Wed
| ###
| ###
| 25.79
| ###
| 349,729
| 4,509,755
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| 27
| 27.28
| ###
| 26.89
| 326,880
| 4,458,643
| 27.5
| 27.5
| ### |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
| 366,027
| 0
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| 27
| ###
| ###
| ###
| 434,172
| 0
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| ###
| 28.73
| ###
| 27.4
|
|
| ###
| ###
| 2.0 |
2019-Aug-14 Wed
| 29.8
| ###
| ###
| 29.4
| 432,053
| 0
| ###
| ###
| ### |
2019-Aug-13 Tue
| ###
| 29.8
| ###
| ###
| 347,579
| 5,178,927
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| ###
| 28.88
| 313,480
| 0
| 87.1
| 87.1
| 2.1 |
2019-Aug-09 Fri
| 28.76
| ###
| ###
| ###
| 555,884
| 0
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| ###
| 27.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| 26
| ###
| ###
| ###
| 917,746
| 0
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 27
| 27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| 32.7
| 32.76
| ###
| 29.8
|
|
| 5.5
| 5.5
| 2.1 |
2019-Aug-02 Fri
| 32.51
| 33.45
| 31.52
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2019-Aug-01 Thu
| ###
| 33.785
| ###
| 33.25
|
|
| 96.0
| 96.0
| 2.4 |
2019-Jul-31 Wed
| ###
| 30.85
| ###
| 30.75
|
|
| ###
| ###
| ### |
|