End of day Prices (full format), 2400 Days for (PMV) PREMIER INVESTMENTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.7 |
2024-Apr-24 Wed
| 30.43
| 30.575
| 29.7
| 29.7
|
|
| 18.6
| 18.6
| ### |
2024-Apr-23 Tue
| 30.2
| 30.41
| ###
| 30.29
| 180,421
| ###
| ###
| ###
| ### |
2024-Apr-22 Mon
| 29.59
| ###
| 29.44
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| 29.5
| 29.5
| 28.72
| 29.27
| 255,720
| ###
| ###
| ###
| ### |
2024-Apr-18 Thu
| 29.41
| 29.75
| 29.41
| ###
| 218,022
| ###
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| 29.25
| 29.45
| ###
| 29.42
|
|
| 72.2
| 72.2
| ### |
2024-Apr-16 Tue
| 29.29
| 29.5
| ###
| ###
| 200,722
| 2,960,649
| 49.0
| 49.0
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| ###
| ###
| 176,846
| 0
| 32.9
| 32.9
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2024-Apr-11 Thu
| 30.27
| ###
| ###
| 30.55
|
|
| 69.9
| 69.9
| 2.2 |
2024-Apr-10 Wed
| ###
| ###
| 30.78
| 30.83
| 151,058
| 2,324,782
| ###
| ###
| 2.2 |
2024-Apr-09 Tue
| ###
| ###
| 30.75
| 30.85
|
|
| ###
| ###
| ### |
2024-Apr-08 Mon
| ###
| ###
| 30.73
| 30.88
| 182,058
| 2,797,321
| ###
| ###
| 2.2 |
2024-Apr-05 Fri
| ###
| ###
| 30.89
| ###
| 160,740
| 2,482,629
| 26.3
| 26.3
| 0.0 |
2024-Apr-04 Thu
| 31.51
| ###
| 31.26
| 31.52
|
|
| ###
| ###
| ### |
2024-Apr-03 Wed
| 31.24
| ###
| 30.85
| ###
| 316,078
| ###
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| 32.76
| 31.56
| 31.56
| 474,587
| ###
| ###
| ###
| 2.3 |
2024-Mar-28 Thu
| 31.47
| 32.81
| ###
| 32.81
|
|
| ###
| ###
| ### |
2024-Mar-27 Wed
| 32.5
| 32.5
| 30.85
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2024-Mar-26 Tue
| 33.51
| 33.51
| ###
| ###
| 916,520
| ###
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 30.25
| ###
| ###
| ###
| 216,577
| 0
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| 29.85
| ###
| 276,446
| 4,125,956
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| ###
| 30.49
| 29.88
| 30.4
| 457,143
| ###
| ###
| ###
| ### |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| 29.86
| ###
| 331,850
| 4,954,520
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| 30.26
| 30.45
| ###
| ###
| 292,425
| 4,452,170
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| 30.72
| 29.4
| ###
| 299,083
| ###
| 78.4
| 78.4
| 0.0 |
2024-Mar-14 Thu
| ###
| 30.88
| ###
| 30.56
| 195,640
| 3,020,681
| ###
| ###
| 2.2 |
2024-Mar-13 Wed
| 29.58
| 30.24
| 29.58
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2024-Mar-12 Tue
| 29.5
| 29.75
| 29.27
| 29.4
| 163,554
| 4,826,478
| ###
| ###
| ### |
2024-Mar-11 Mon
| 29.5
| 29.54
| ###
| 29.52
| 101,173
| 1,494,325
| ###
| ###
| 2.1 |
2024-Mar-08 Fri
| ###
| ###
| 29.54
| 29.59
|
|
| ###
| ###
| ### |
2024-Mar-07 Thu
| ###
| 29.49
| ###
| 29.44
| 181,349
| ###
| ###
| ###
| 2.1 |
2024-Mar-06 Wed
| 29.51
| 29.55
| 29
| ###
| 157,328
| 4,605,777
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| 29.23
| ###
| 249,483
| ###
| 71.2
| 71.2
| 0.0 |
2024-Mar-04 Mon
| 30.21
| 30.21
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2024-Mar-01 Fri
| ###
| 30.4
| 29.83
| ###
| 145,184
| ###
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| 29.56
| ###
| 413,341
| 6,109,179
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| 29.56
| 29.81
| 87,480
| 1,292,954
| 30.3
| 30.3
| ### |
2024-Feb-27 Tue
| 29.8
| ###
| 29.58
| 29.88
|
|
| 73.0
| 73.0
| 2.1 |
2024-Feb-26 Mon
| ###
| ###
| ###
| 29.73
|
|
| ###
| ###
| ### |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| 28.79
| ###
| 149,426
| 2,150,987
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| 29.27
| 28.77
| 28.87
| 126,559
| 3,672,742
| ###
| ###
| 2.1 |
2024-Feb-20 Tue
| ###
| ###
| 28.71
| ###
| 119,779
| 1,719,427
| 71.7
| 71.7
| 0.0 |
2024-Feb-19 Mon
| 28.44
| ###
| 28.41
| 28.78
| 121,553
| ###
| ###
| ###
| 2.1 |
2024-Feb-16 Fri
| ###
| 29.28
| ###
| 28.79
| 115,045
| 1,684,258
| 22.6
| 22.6
| ### |
2024-Feb-15 Thu
| 28.57
| ###
| 28.57
| 28.72
|
|
| 70.2
| 70.2
| ### |
2024-Feb-14 Wed
| ###
| ###
| 27.59
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| 28.26
| 28.53
| 262,056
| 3,702,851
| 17.5
| 17.5
| 2.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| 28.89
| 263,279
| 0
| ###
| ###
| ### |
2024-Feb-09 Fri
| ###
| 28.57
| 28.2
| ###
| 172,888
| 4,907,425
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| 28.26
| 27.87
| 28.23
| 457,544
| 12,840,972
| ###
| ###
| ### |
2024-Feb-07 Wed
| ###
| 28.4
| ###
| ###
| 171,927
| ###
| 26.3
| 26.3
| 0.0 |
2024-Feb-06 Tue
| 27.77
| ###
| 27.58
| ###
| 171,888
| ###
| 76.8
| 76.8
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 158,222
| 0
| 31.7
| 31.7
| 0.0 |
2024-Feb-02 Fri
| 28.2
| ###
| ###
| 28.22
|
|
| ###
| ###
| 2.0 |
2024-Feb-01 Thu
| 28.2
| 28.24
| ###
| 27.78
| 312,077
| 4,406,527
| ###
| ###
| 2.0 |
2024-Jan-31 Wed
| ###
| 28.225
| 27.8
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| 27.77
| ###
| 306,541
| 4,256,321
| 21.7
| 21.7
| 0.0 |
2024-Jan-29 Mon
| ###
| 28.5
| 27.82
| ###
| 379,347
| ###
| 70.2
| 70.2
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| 28
|
|
| ###
| ###
| 2.0 |
2024-Jan-24 Wed
| ###
| ###
| 27.52
| ###
| 185,042
| 2,546,177
| 23.7
| 23.7
| 0.0 |
2024-Jan-23 Tue
| 27.25
| 27.76
| ###
| 27.76
|
|
| ###
| ###
| 2.0 |
2024-Jan-22 Mon
| 27.2
| ###
| ###
| 27.25
| 124,285
| 0
| 74.3
| 74.3
| ### |
2024-Jan-19 Fri
| ###
| ###
| 26.89
| ###
| 143,882
| ###
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| ###
| 26.86
| 26.285
| 26.76
|
|
| ###
| ###
| ### |
2024-Jan-17 Wed
| ###
| 27.2
| ###
| 26.7
| 146,588
| ###
| 25.4
| 25.4
| 1.9 |
2024-Jan-16 Tue
| 27.43
| 27.55
| ###
| ###
| 205,773
| 2,834,523
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| 26.82
| ###
| 26.8
| 27.8
| 237,479
| ###
| ###
| ###
| 2.0 |
2024-Jan-12 Fri
| ###
| 26.8
| 26.55
| 26.72
| 81,776
| 2,181,374
| ###
| ###
| 1.9 |
2024-Jan-11 Thu
| ###
| ###
| 26.78
| 26.85
|
|
| ###
| ###
| 1.9 |
2024-Jan-10 Wed
| 26.53
| ###
| ###
| 26.8
|
|
| 77.3
| 77.3
| 1.9 |
2024-Jan-09 Tue
| 26.7
| 26.72
| ###
| 26.53
|
|
| 30.4
| 30.4
| ### |
2024-Jan-08 Mon
| ###
| ###
| 26.57
| 26.85
| 109,128
| ###
| ###
| ###
| 1.9 |
2024-Jan-05 Fri
| ###
| ###
| ###
| 26.7
|
|
| 25.8
| 25.8
| 1.9 |
2024-Jan-04 Thu
| 27.4
| 27.4
| 26.945
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2024-Jan-03 Wed
| ###
| 28
| 27.45
| 27.45
|
|
| 24.0
| 24.0
| ### |
2024-Jan-02 Tue
| 27.73
| 28.21
| ###
| 28.21
| 156,257
| ###
| ###
| ###
| ### |
2023-Dec-29 Fri
| 27.56
| 27.73
| 27.42
| 27.59
| 103,029
| 2,841,024
| 68.9
| 68.9
| ### |
2023-Dec-28 Thu
| ###
| ###
| 27.4
| 27.56
|
|
| ###
| ###
| 2.0 |
2023-Dec-27 Wed
| 27.5
| 27.89
| 27.29
| 27.46
| 75,676
| ###
| 31.1
| 31.1
| ### |
2023-Dec-22 Fri
| ###
| 27.44
| 27.2
| 27.2
|
|
| ###
| ###
| 1.9 |
2023-Dec-21 Thu
| 27.55
| ###
| 27.27
| ###
| 203,254
| ###
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 27.78
| 27.83
| 27.55
| 27.58
|
|
| 25.8
| 25.8
| ### |
2023-Dec-19 Tue
| ###
| ###
| ###
| 27.5
|
|
| ###
| ###
| 2.0 |
2023-Dec-18 Mon
| ###
| 27.81
| 27.29
| 27.53
| 205,685
| 5,666,621
| 72.3
| 72.3
| ### |
2023-Dec-15 Fri
| 27.51
| ###
| 27.22
| 27.45
|
|
| ###
| ###
| ### |
2023-Dec-14 Thu
| 27
| ###
| ###
| 27.24
|
|
| ###
| ###
| 1.9 |
2023-Dec-13 Wed
| ###
| 26.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| 25.88
| ###
| 25.76
| ###
| 185,153
| 2,384,770
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| 25.72
| ###
| ###
| ###
| 132,151
| 0
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| ###
| 25.7
| ###
| ###
| 118,659
| ###
| 74.4
| 74.4
| 0.0 |
2023-Dec-07 Thu
| 25.86
| ###
| 25.45
| 25.5
|
|
| ###
| ###
| ### |
2023-Dec-06 Wed
| 25.83
| ###
| 25.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| 25.56
| 25.71
| 258,555
| ###
| 28.2
| 28.2
| ### |
2023-Dec-04 Mon
| 25.42
| ###
| 25.42
| 26.2
| 308,473
| ###
| 87.4
| 87.4
| ### |
2023-Dec-01 Fri
| ###
| 25.76
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2023-Nov-30 Thu
| ###
| 24.42
| ###
| 24.42
| 293,281
| ###
| ###
| ###
| 1.7 |
2023-Nov-29 Wed
| 23.84
| ###
| 23.55
| ###
| 118,782
| 1,398,658
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| 23.42
| 23.785
| 23.42
| ###
| 119,177
| 2,812,875
| 72.6
| 72.6
| 0.0 |
2023-Nov-27 Mon
| 23.86
| 23.86
| 23.4
| 23.42
| 91,178
| ###
| ###
| ###
| 1.7 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 24
| ###
| 23.86
| ###
| 95,650
| ###
| 37.3
| 37.3
| 0.0 |
2023-Nov-22 Wed
| 24.21
| 24.24
| ###
| ###
| 132,953
| ###
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| 24.43
| 24.43
| ###
| ###
| 159,053
| ###
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| 24.48
| 24.48
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2023-Nov-17 Fri
| 24.41
| 24.46
| 24.23
| 24.25
| 102,977
| 2,506,975
| 29.4
| 29.4
| 1.7 |
2023-Nov-16 Thu
| 24.77
| 24.8
| ###
| 24.57
|
|
| ###
| ###
| 1.8 |
2023-Nov-15 Wed
| 24.8
| 24.88
| 24.48
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2023-Nov-14 Tue
| 24.25
| 24.43
| ###
| ###
| 111,745
| ###
| 24.3
| 24.3
| 0.0 |
2023-Nov-13 Mon
| ###
| 24.21
| 23.88
| 23.88
| 90,721
| 2,181,386
| ###
| ###
| 1.7 |
2023-Nov-10 Fri
| ###
| 24.2
| ###
| ###
| 60,548
| ###
| 79.8
| 79.8
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| 24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| 24.4
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2023-Nov-07 Tue
| 23.58
| ###
| 23.58
| 23.86
|
|
| ###
| ###
| 1.7 |
2023-Nov-06 Mon
| ###
| 23.84
| 23.57
| 23.72
| 253,386
| ###
| 73.4
| 73.4
| 1.7 |
2023-Nov-03 Fri
| ###
| 23.72
| 23.46
| 23.52
|
|
| 27.7
| 27.7
| ### |
2023-Nov-02 Thu
| ###
| 23.41
| ###
| ###
| 184,144
| ###
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| ###
| 23
| 22.79
| 22.88
| 186,142
| 4,261,721
| ###
| ###
| 1.6 |
2023-Oct-31 Tue
| 22.43
| ###
| 22.43
| 22.71
| 247,453
| 2,775,185
| ###
| ###
| 1.6 |
2023-Oct-30 Mon
| 22.23
| 22.56
| ###
| 22.45
| 248,546
| ###
| ###
| ###
| ### |
2023-Oct-27 Fri
| 22.55
| 22.82
| 22.46
| ###
| 136,286
| ###
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| 22.26
| ###
| ###
| 22.51
| 243,486
| 0
| 79.6
| 79.6
| 1.6 |
2023-Oct-25 Wed
| 22.85
| 23
| ###
| ###
| 313,026
| ###
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| 22.785
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| 22.79
| 22.89
| ###
| 22.89
|
|
| ###
| ###
| ### |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| 22.84
| 23.27
| 140,972
| ###
| 76.2
| 76.2
| 1.7 |
2023-Oct-18 Wed
| 23.77
| 23.77
| ###
| 23.47
| 218,547
| ###
| 25.7
| 25.7
| ### |
2023-Oct-17 Tue
| ###
| ###
| 23.45
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 43.4
| 43.4
| 0.0 |
2023-Oct-13 Fri
| ###
| 24.23
| 23.85
| ###
| 170,872
| ###
| 29.8
| 29.8
| 0.0 |
2023-Oct-12 Thu
| 24.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| 23.78
| ###
| 260,727
| 3,100,044
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| ###
| 23.84
|
|
| ###
| ###
| 1.7 |
2023-Oct-09 Mon
| 23.88
| 23.88
| 23.385
| 23.49
| 236,242
| 5,582,989
| 26.5
| 26.5
| 1.7 |
2023-Oct-06 Fri
| 23.43
| 23.49
| 23.26
| 23.26
|
|
| ###
| ###
| ### |
2023-Oct-05 Thu
| 23.79
| 23.84
| ###
| ###
| 297,457
| 3,545,687
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 23.57
| ###
| 23.44
| 23.58
|
|
| 77.8
| 77.8
| 1.7 |
2023-Oct-03 Tue
| 23.86
| 23.86
| 23.52
| 23.79
|
|
| 40.4
| 40.4
| ### |
2023-Oct-02 Mon
| ###
| ###
| 24.2
| 24.21
| 365,476
| 4,422,259
| 12.3
| 12.3
| ### |
2023-Sep-29 Fri
| ###
| ###
| ###
| 25
|
|
| 74.8
| 74.8
| 1.8 |
2023-Sep-28 Thu
| 24.73
| ###
| 24.51
| 24.58
|
|
| 31.0
| 31.0
| 1.8 |
2023-Sep-27 Wed
| 24.72
| 24.72
| ###
| 24.71
|
|
| 33.3
| 33.3
| ### |
2023-Sep-26 Tue
| 25
| ###
| 24.87
| 24.87
|
|
| ###
| ###
| ### |
2023-Sep-25 Mon
| 24.88
| ###
| ###
| ###
| 162,648
| 0
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| 24.49
| ###
| 24.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| 25.29
| 24.83
| 25
|
|
| 41.1
| 41.1
| 1.8 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| 25.48
| ###
| 25.27
| 147,189
| 1,875,187
| ###
| ###
| ### |
2023-Sep-18 Mon
| ###
| ###
| ###
| 25.49
| 165,871
| 0
| 36.5
| 36.5
| ### |
2023-Sep-15 Fri
| ###
| 26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2023-Sep-13 Wed
| 25.54
| ###
| ###
| ###
| 324,444
| 0
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| 25.54
| 25.955
| 25.5
| 25.72
|
|
| 74.7
| 74.7
| 1.8 |
2023-Sep-11 Mon
| 25.28
| 25.54
| ###
| 25.45
| 272,085
| 3,474,525
| 78.5
| 78.5
| 1.8 |
2023-Sep-08 Fri
| ###
| 25.49
| 25.22
| ###
| 222,629
| 5,644,758
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| 25.2
| 25.59
| ###
| 25.45
|
|
| ###
| ###
| 1.8 |
2023-Sep-06 Wed
| ###
| 25.82
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2023-Sep-05 Tue
| ###
| 26.21
| 25.79
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2023-Sep-04 Mon
| ###
| 26.23
| ###
| 26.23
| 181,059
| 2,374,588
| ###
| ###
| ### |
2023-Sep-01 Fri
| ###
| ###
| 25.88
| ###
| 350,255
| ###
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| 26
| ###
| 25.675
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2023-Aug-30 Wed
| 25.55
| ###
| 25.4
| 25.86
| 386,087
| ###
| 75.2
| 75.2
| 1.8 |
2023-Aug-29 Tue
| 25.77
| 25.83
| ###
| 25.22
|
|
| 19.6
| 19.6
| ### |
2023-Aug-28 Mon
| 25.5
| ###
| ###
| ###
| 205,058
| 0
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| ###
| 25.49
| 24.82
| 25.25
|
|
| 77.8
| 77.8
| ### |
2023-Aug-24 Thu
| 25.25
| ###
| ###
| 25.21
|
|
| ###
| ###
| ### |
2023-Aug-23 Wed
| 25.54
| ###
| ###
| ###
| 759,388
| 0
| 23.4
| 23.4
| 0.0 |
2023-Aug-22 Tue
| ###
| 25.645
| ###
| 25.53
|
|
| 93.1
| 93.1
| ### |
2023-Aug-21 Mon
| 22.54
| 24.79
| ###
| 24.41
| 1,962,857
| ###
| ###
| ###
| ### |
2023-Aug-18 Fri
| ###
| ###
| ###
| 21.75
| 188,520
| 0
| ###
| ###
| ### |
2023-Aug-17 Thu
| 21.59
| ###
| 21.57
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2023-Aug-16 Wed
| 21.75
| 22
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2023-Aug-15 Tue
| 21.82
| ###
| 21.59
| 21.82
|
|
| 67.9
| 67.9
| 1.6 |
2023-Aug-14 Mon
| 21.81
| 22.22
| 21.81
| 21.81
| 513,049
| 11,294,773
| 73.7
| 73.7
| 1.6 |
2023-Aug-11 Fri
| 21.78
| ###
| ###
| ###
| 289,378
| 0
| 72.8
| 72.8
| 0.0 |
2023-Aug-10 Thu
| 21.86
| ###
| 21.71
| 21.88
|
|
| 63.7
| 63.7
| 1.6 |
2023-Aug-09 Wed
| 21.4
| ###
| 21.4
| 21.84
|
|
| ###
| ###
| 1.6 |
2023-Aug-08 Tue
| ###
| ###
| ###
| 21.44
|
|
| ###
| ###
| ### |
2023-Aug-07 Mon
| ###
| ###
| ###
| ###
| 374,784
| 0
| 83.8
| 83.8
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| 21.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| 22.21
| 22.28
| 21.945
| 22.24
| 364,147
| ###
| ###
| ###
| 1.6 |
2023-Aug-02 Wed
| 22.24
| 22.57
| 22.2
| 22.41
| 446,770
| 10,000,946
| 79.8
| 79.8
| ### |
2023-Aug-01 Tue
| ###
| 22.57
| ###
| 22.47
|
|
| 81.3
| 81.3
| ### |
2023-Jul-31 Mon
| ###
| 22.59
| 22
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| 22.26
| 21.73
| ###
| 673,042
| 14,803,558
| 69.3
| 69.3
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| 21.28
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| ###
| ###
| 475,529
| 0
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| 20.78
| 20.8
| 20.52
| 20.57
| 192,359
| ###
| ###
| ###
| ### |
2023-Jul-24 Mon
| 20.74
| 20.82
| 20.55
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| 20.73
| 20.79
|
|
| ###
| ###
| 1.5 |
2023-Jul-20 Thu
| 21.71
| 21.87
| 21.44
| 21.44
|
|
| ###
| ###
| ### |
2023-Jul-19 Wed
| 21.4
| ###
| 21.26
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| 21.29
|
|
| ###
| ###
| ### |
2023-Jul-17 Mon
| ###
| ###
| 20.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| 20.88
| ###
| ###
| ###
| 436,044
| 0
| 72.9
| 72.9
| 0.0 |
2023-Jul-13 Thu
| 20.56
| 20.89
| ###
| 20.88
| 524,982
| ###
| 76.1
| 76.1
| ### |
2023-Jul-12 Wed
| 20.47
| 20.49
| ###
| ###
| 270,723
| 2,773,557
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| 19.8
| ###
| 430,089
| 4,257,881
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| 19.85
| ###
| 19.53
| ###
| 251,050
| ###
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| ###
| 19.85
| 19.5
| 19.78
|
|
| ###
| ###
| 1.4 |
2023-Jul-06 Thu
| 20
| ###
| 20
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| ###
| 20.21
|
|
| 71.2
| 71.2
| ### |
2023-Jul-04 Tue
| ###
| ###
| ###
| ###
| 381,876
| 0
| 59.0
| 59.0
| 0.0 |
2023-Jul-03 Mon
| ###
| 20.41
| 20.22
| ###
| 338,529
| ###
| 61.9
| 61.9
| 0.0 |
2023-Jun-30 Fri
| 20.21
| 20.41
| ###
| 20.26
| 408,770
| ###
| ###
| ###
| 1.4 |
2023-Jun-29 Thu
| ###
| 20.43
| ###
| ###
| 279,080
| ###
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| 19.83
| ###
| 19.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| 19.79
| ###
| ###
| 19.76
| 944,345
| 0
| ###
| ###
| ### |
2023-Jun-26 Mon
| 19.47
| 19.79
| 19.41
| 19.73
| 406,671
| 7,970,751
| 82.8
| 82.8
| ### |
2023-Jun-23 Fri
| ###
| 19.88
| 19.53
| ###
| 469,473
| ###
| 43.6
| 43.6
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| 19.71
| 19.76
|
|
| ###
| ###
| ### |
2023-Jun-21 Wed
| 20.45
| 20.54
| ###
| ###
| 1,017,351
| ###
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| 21.2
| 21.2
| 20.7
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2023-Jun-19 Mon
| 21.89
| ###
| 21.72
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| ###
| ###
| 21.56
| 21.86
| 432,188
| 4,658,986
| ###
| ###
| ### |
2023-Jun-15 Thu
| 21.29
| ###
| ###
| 21.58
|
|
| ###
| ###
| ### |
2023-Jun-14 Wed
| 21.57
| ###
| 21.2
| 21.25
| 355,888
| ###
| 28.6
| 28.6
| 1.5 |
2023-Jun-13 Tue
| 21.25
| ###
| 21
| ###
| 348,673
| ###
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| 21.27
| 335,882
| 0
| ###
| ###
| ### |
2023-Jun-08 Thu
| ###
| ###
| 20.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| ###
| 22.22
| 21.79
| 21.83
|
|
| 28.0
| 28.0
| ### |
2023-Jun-06 Tue
| ###
| 22.44
| 21.86
| 22
|
|
| ###
| ###
| ### |
2023-Jun-05 Mon
| 22.59
| 22.86
| 22.44
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2023-Jun-02 Fri
| ###
| 22.4
| ###
| 22.26
|
|
| ###
| ###
| 1.6 |
2023-Jun-01 Thu
| 22.2
| 22.5
| ###
| ###
| 494,976
| 5,568,480
| ###
| ###
| 0.0 |
2023-May-31 Wed
| ###
| ###
| 22.41
| 22.41
| 772,188
| ###
| ###
| ###
| ### |
2023-May-30 Tue
| 23.56
| ###
| ###
| 23.45
|
|
| 33.4
| 33.4
| 1.7 |
2023-May-29 Mon
| ###
| ###
| 23.43
| 23.51
| 155,326
| 1,819,644
| 24.6
| 24.6
| ### |
2023-May-26 Fri
| 23.22
| ###
| ###
| 23.53
| 344,027
| 0
| 79.1
| 79.1
| ### |
2023-May-25 Thu
| ###
| 23.7
| ###
| 23.48
|
|
| ###
| ###
| 1.7 |
2023-May-24 Wed
| ###
| 24.25
| 23.49
| 23.84
|
|
| 31.7
| 31.7
| 1.7 |
2023-May-23 Tue
| ###
| 24.71
| 24.255
| ###
| 255,126
| 6,246,122
| ###
| ###
| 0.0 |
2023-May-22 Mon
| ###
| ###
| 24.55
| 24.57
| 114,859
| ###
| 24.1
| 24.1
| 1.8 |
2023-May-19 Fri
| ###
| 25.25
| ###
| ###
| 186,384
| ###
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| ###
| 24.8
| ###
| 196,945
| ###
| ###
| ###
| 0.0 |
2023-May-17 Wed
| 24.85
| ###
| 24.75
| 24.8
| 119,142
| 1,474,382
| ###
| ###
| ### |
2023-May-16 Tue
| ###
| 25.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| 25.29
| 25.42
| ###
| 25.2
| 75,545
| 960,176
| ###
| ###
| 1.8 |
2023-May-12 Fri
| 25.56
| ###
| 25.24
| 25.41
|
|
| 31.4
| 31.4
| ### |
2023-May-11 Thu
| 25.44
| 25.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-10 Wed
| ###
| ###
| 25.29
| ###
| 105,270
| ###
| 70.2
| 70.2
| 0.0 |
2023-May-09 Tue
| ###
| 25.59
| ###
| 25.49
| 131,942
| ###
| 77.4
| 77.4
| ### |
2023-May-08 Mon
| ###
| ###
| 25.49
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-05 Fri
| 25.7
| 25.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-04 Thu
| 25.42
| 25.78
| 25.29
| 25.75
| 189,371
| 4,835,588
| 74.2
| 74.2
| ### |
2023-May-03 Wed
| ###
| 25.73
| ###
| ###
| 243,388
| 3,131,186
| ###
| ###
| 0.0 |
2023-May-02 Tue
| ###
| 26.085
| 25.53
| 25.59
| 2,123,770
| ###
| ###
| ###
| 1.8 |
2023-May-01 Mon
| 26.2
| 26.26
| 25.78
| ###
| 221,176
| ###
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| 26.56
| 26.56
| ###
| ###
| 239,620
| 3,182,153
| 20.7
| 20.7
| 0.0 |
2023-Apr-27 Thu
| ###
| 26.54
| ###
| ###
| 219,746
| 2,916,029
| 38.1
| 38.1
| 0.0 |
2023-Apr-26 Wed
| 26.71
| 26.88
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2023-Apr-24 Mon
| 26.73
| ###
| 26.52
| ###
| 164,870
| 2,186,176
| 38.4
| 38.4
| 0.0 |
2023-Apr-21 Fri
| 26.4
| ###
| 26.29
| 26.89
|
|
| 84.3
| 84.3
| ### |
2023-Apr-20 Thu
| ###
| 26.72
| ###
| 26.43
| 435,747
| 5,821,579
| ###
| ###
| 1.9 |
2023-Apr-19 Wed
| ###
| 26.74
| 26.22
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2023-Apr-18 Tue
| 26.71
| 26.83
| 26.52
| ###
| 198,157
| ###
| 39.3
| 39.3
| 0.0 |
2023-Apr-17 Mon
| 27.21
| 27.27
| 26.74
| 26.8
| 196,583
| 5,308,723
| 26.9
| 26.9
| 1.9 |
2023-Apr-14 Fri
| 26.84
| ###
| 26.77
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| 26.56
| 26.8
| 26.46
| 26.73
|
|
| 74.5
| 74.5
| ### |
2023-Apr-12 Wed
| ###
| ###
| 26.54
| 26.73
| 173,629
| 2,304,056
| 31.5
| 31.5
| ### |
2023-Apr-11 Tue
| ###
| ###
| 26.47
| 26.75
| 131,328
| 1,738,126
| 24.5
| 24.5
| ### |
2023-Apr-06 Thu
| 26.86
| 26.89
| 26.49
| 26.58
| 233,386
| 6,229,072
| 30.2
| 30.2
| 1.9 |
2023-Apr-05 Wed
| 26.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| 26.76
| ###
| 26.56
| 255,125
| 3,413,572
| ###
| ###
| 1.9 |
2023-Apr-03 Mon
| 26.25
| 26.74
| 26.21
| ###
| 225,679
| 5,974,851
| 71.5
| 71.5
| 0.0 |
2023-Mar-31 Fri
| 26.22
| ###
| ###
| ###
| 329,546
| 0
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| 25.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| 25.83
| ###
| ###
| 25.78
| 320,770
| 0
| ###
| ###
| ### |
2023-Mar-28 Tue
| 25.25
| 26.27
| 25.2
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2023-Mar-27 Mon
| ###
| ###
| ###
| 24.7
|
|
| 11.9
| 11.9
| 1.8 |
2023-Mar-24 Fri
| 24.76
| 25.48
| 24.74
| ###
| 258,487
| ###
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| ###
| ###
| 24.53
| ###
| 350,444
| ###
| 18.3
| 18.3
| 0.0 |
2023-Mar-22 Wed
| ###
| 26.49
| ###
| 25.8
|
|
| ###
| ###
| 1.8 |
2023-Mar-21 Tue
| 25.5
| 25.84
| 25.41
| 25.79
|
|
| 76.4
| 76.4
| 1.8 |
2023-Mar-20 Mon
| 26.29
| 26.43
| 25.46
| 25.53
| 150,176
| ###
| 26.5
| 26.5
| ### |
2023-Mar-17 Fri
| ###
| 26.52
| 25.47
| 26.44
| 219,584
| 5,708,086
| 85.5
| 85.5
| 1.9 |
2023-Mar-16 Thu
| 26.56
| 26.56
| 25.585
| ###
| 388,926
| 10,140,273
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| ###
| 26.85
| ###
| 26.85
|
|
| 83.2
| 83.2
| 1.9 |
2023-Mar-14 Tue
| 26.71
| 26.88
| ###
| 26.41
|
|
| 39.9
| 39.9
| ### |
2023-Mar-13 Mon
| ###
| 27.43
| ###
| 27
|
|
| 39.1
| 39.1
| 1.9 |
2023-Mar-10 Fri
| 27.41
| 27.79
| 27.41
| 27.51
| 206,575
| 5,701,470
| 79.2
| 79.2
| ### |
2023-Mar-09 Thu
| ###
| 28.22
| 27.89
| 28
|
|
| 32.2
| 32.2
| 2.0 |
2023-Mar-08 Wed
| 27.5
| ###
| 27.5
| 27.75
| 173,273
| ###
| 79.6
| 79.6
| 2.0 |
2023-Mar-07 Tue
| ###
| ###
| ###
| ###
| 134,075
| 0
| 88.6
| 88.6
| 0.0 |
2023-Mar-06 Mon
| 27.25
| 27.55
| ###
| 27.53
| 86,728
| 1,194,678
| ###
| ###
| ### |
2023-Mar-03 Fri
| 27.22
| 27.25
| 27
| ###
| 86,678
| 2,351,140
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| 27.51
| ###
| 27.23
| 27.28
| 197,250
| 2,685,558
| ###
| ###
| 1.9 |
2023-Mar-01 Wed
| ###
| 27.49
| 27
| 27.43
| 134,782
| ###
| 76.1
| 76.1
| ### |
2023-Feb-28 Tue
| 27.5
| 27.5
| ###
| ###
| 245,681
| ###
| ###
| ###
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| ###
| 27.2
|
|
| 83.4
| 83.4
| 1.9 |
2023-Feb-24 Fri
| 27
| ###
| 27
| ###
| 114,373
| ###
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| ###
| 27.24
| ###
| ###
| 187,220
| ###
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| 26.5
| 26.85
| 26.41
| 26.85
| 294,875
| 7,852,521
| ###
| ###
| 1.9 |
2023-Feb-21 Tue
| ###
| ###
| ###
| 26.86
|
|
| 82.4
| 82.4
| 1.9 |
2023-Feb-20 Mon
| 27.45
| 27.53
| ###
| 27.23
|
|
| ###
| ###
| 1.9 |
2023-Feb-17 Fri
| 26.77
| ###
| 26.77
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2023-Feb-16 Thu
| 26.75
| 27.2
| 26.74
| 27.2
|
|
| 77.1
| 77.1
| 1.9 |
2023-Feb-15 Wed
| 26.83
| 26.87
| 26.55
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| 26.58
| ###
| 26.27
| 26.56
| 233,380
| 3,065,446
| ###
| ###
| 1.9 |
2023-Feb-13 Mon
| ###
| 26.48
| ###
| ###
| 317,472
| 4,203,329
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| 26.2
| 26.59
| 26.2
| 26.52
|
|
| 83.6
| 83.6
| 1.9 |
2023-Feb-09 Thu
| 26.45
| 26.71
| ###
| ###
| 220,322
| ###
| 81.1
| 81.1
| 0.0 |
2023-Feb-08 Wed
| 26.59
| 26.83
| 26.43
| 26.51
|
|
| ###
| ###
| ### |
2023-Feb-07 Tue
| ###
| ###
| 26.7
| 26.72
|
|
| 29.2
| 29.2
| 1.9 |
2023-Feb-06 Mon
| 27.75
| 27.75
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2023-Feb-03 Fri
| ###
| ###
| ###
| 27.75
|
|
| ###
| ###
| 2.0 |
2023-Feb-02 Thu
| 28.26
| 28.26
| ###
| ###
| 430,070
| 6,076,889
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| ###
| ###
| 27.52
| 27.75
| 496,053
| 6,825,689
| ###
| ###
| 2.0 |
2023-Jan-31 Tue
| 27.71
| ###
| 27.54
| 27.74
|
|
| 77.1
| 77.1
| ### |
2023-Jan-30 Mon
| 27.72
| 27.84
| 27.54
| 27.54
| 270,123
| ###
| 34.4
| 34.4
| 2.0 |
2023-Jan-27 Fri
| 27.8
| 27.8
| 27.45
| 27.5
| 275,929
| ###
| ###
| ###
| 2.0 |
2023-Jan-25 Wed
| ###
| 27.89
| 27.47
| 27.5
|
|
| ###
| ###
| 2.0 |
2023-Jan-24 Tue
| 27.48
| ###
| 27.48
| ###
| 402,358
| ###
| 69.7
| 69.7
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| ###
| ###
| 247,540
| 0
| 25.7
| 25.7
| 0.0 |
2023-Jan-20 Fri
| 26.5
| 26.86
| 26.23
| 26.81
| 190,449
| ###
| ###
| ###
| ### |
2023-Jan-19 Thu
| 26.79
| ###
| 26.58
| 26.87
| 208,087
| 2,765,476
| ###
| ###
| ### |
2023-Jan-18 Wed
| 26.2
| ###
| 26
| 26.72
|
|
| ###
| ###
| 1.9 |
2023-Jan-17 Tue
| 26.26
| ###
| ###
| ###
| 151,153
| 0
| 74.0
| 74.0
| 0.0 |
2023-Jan-16 Mon
| 25.87
| ###
| 25.82
| 26.26
|
|
| ###
| ###
| 1.9 |
2023-Jan-13 Fri
| 25.5
| 25.83
| ###
| 25.7
| 171,473
| 2,214,573
| ###
| ###
| 1.8 |
2023-Jan-12 Thu
| ###
| 25.5
| ###
| ###
| 192,979
| 2,460,482
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| ###
| ###
| 192,375
| 0
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| 24.75
| 24.85
| 271,780
| 3,363,277
| 21.4
| 21.4
| 1.8 |
2023-Jan-09 Mon
| 26
| 26.21
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| 25.51
| 25.79
| 136,728
| ###
| ###
| ###
| 1.8 |
2023-Jan-05 Thu
| 25.81
| ###
| 25.52
| ###
| 169,426
| 2,161,875
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| ###
| 25.75
| 25
| 25.74
| 213,959
| ###
| 79.8
| 79.8
| 1.8 |
2023-Jan-03 Tue
| 25
| ###
| 24.5
| 24.84
|
|
| 42.9
| 42.9
| 1.8 |
2022-Dec-30 Fri
| ###
| ###
| 24.76
| 24.84
|
|
| 22.2
| 22.2
| 1.8 |
2022-Dec-29 Thu
| 24.8
| 24.8
| 24.43
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2022-Dec-28 Wed
| ###
| ###
| ###
| 24.86
|
|
| 82.5
| 82.5
| 1.8 |
2022-Dec-23 Fri
| 24.8
| ###
| ###
| ###
| 113,720
| 0
| 29.2
| 29.2
| 0.0 |
2022-Dec-22 Thu
| 24.79
| ###
| 24.77
| 25.24
|
|
| 81.9
| 81.9
| 1.8 |
2022-Dec-21 Wed
| ###
| 24.78
| 24.49
| 24.55
|
|
| 27.0
| 27.0
| ### |
2022-Dec-20 Tue
| 24.75
| 24.88
| 24.28
| ###
| 229,385
| 5,638,283
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| ###
| ###
| ###
| 24.88
| 115,622
| 0
| 37.0
| 37.0
| 1.8 |
2022-Dec-16 Fri
| 24.8
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2022-Dec-15 Thu
| ###
| ###
| ###
| ###
| 188,571
| 0
| 43.5
| 43.5
| 0.0 |
2022-Dec-14 Wed
| 25.25
| 25.44
| ###
| ###
| 174,142
| 2,215,086
| 34.8
| 34.8
| 0.0 |
2022-Dec-13 Tue
| 25.24
| 25.24
| 24.81
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2022-Dec-12 Mon
| ###
| 25
| ###
| 24.88
| 165,151
| 2,064,387
| 42.9
| 42.9
| 1.8 |
2022-Dec-09 Fri
| ###
| ###
| 24.53
| ###
| 202,174
| ###
| 75.5
| 75.5
| 0.0 |
2022-Dec-08 Thu
| 25
| ###
| 24.54
| 24.76
| 298,857
| 3,666,975
| 36.3
| 36.3
| 1.8 |
2022-Dec-07 Wed
| ###
| ###
| 24.82
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2022-Dec-06 Tue
| 25.56
| ###
| 25.27
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2022-Dec-05 Mon
| 25.48
| ###
| ###
| 25.46
|
|
| ###
| ###
| 1.8 |
2022-Dec-02 Fri
| 25.8
| 25.89
| 25.25
| 25.4
| 302,276
| ###
| 24.0
| 24.0
| 1.8 |
2022-Dec-01 Thu
| 25.73
| 25.88
| 25.48
| 25.53
|
|
| ###
| ###
| ### |
2022-Nov-30 Wed
| ###
| ###
| 25.22
| ###
| 358,372
| 4,519,070
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| 25.41
| 25.53
|
|
| ###
| ###
| ### |
2022-Nov-28 Mon
| ###
| 25.73
| ###
| 25.58
| 209,373
| 2,693,583
| 44.0
| 44.0
| 1.8 |
2022-Nov-25 Fri
| 25.45
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2022-Nov-24 Thu
| 25.44
| 25.49
| ###
| ###
| 141,240
| ###
| 37.7
| 37.7
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| ###
| ###
| 124,855
| 0
| 73.1
| 73.1
| 0.0 |
2022-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2022-Nov-21 Mon
| 25.4
| 25.4
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2022-Nov-18 Fri
| ###
| ###
| ###
| ###
| 135,725
| 0
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| ###
| 25.27
|
|
| ###
| ###
| ### |
2022-Nov-16 Wed
| ###
| 25.2
| 24.82
| 25.2
| 200,124
| ###
| 73.5
| 73.5
| 1.8 |
2022-Nov-15 Tue
| 25.25
| ###
| 25
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2022-Nov-14 Mon
| 25.75
| ###
| ###
| ###
| 158,349
| 0
| 28.6
| 28.6
| 0.0 |
2022-Nov-11 Fri
| ###
| 25.7
| ###
| 25.52
|
|
| ###
| ###
| 1.8 |
2022-Nov-10 Thu
| 24.5
| ###
| ###
| ###
| 198,543
| 0
| 34.6
| 34.6
| 0.0 |
2022-Nov-09 Wed
| 24.82
| ###
| ###
| 24.7
| 169,428
| 0
| 34.0
| 34.0
| 1.8 |
2022-Nov-08 Tue
| 25
| ###
| ###
| 24.85
| 143,547
| 0
| 33.7
| 33.7
| 1.8 |
2022-Nov-07 Mon
| ###
| ###
| 24.77
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2022-Nov-04 Fri
| 24.57
| ###
| 24.5
| 24.82
|
|
| ###
| ###
| 1.8 |
2022-Nov-03 Thu
| ###
| ###
| ###
| 24.74
|
|
| 31.6
| 31.6
| 1.8 |
2022-Nov-02 Wed
| 25.74
| 25.82
| ###
| 25.57
|
|
| ###
| ###
| ### |
2022-Nov-01 Tue
| ###
| 25.7
| ###
| ###
| 360,842
| ###
| 68.6
| 68.6
| 0.0 |
2022-Oct-31 Mon
| 24.5
| ###
| 24.485
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| ###
| ###
| ###
| 23.71
| 126,171
| 0
| 36.6
| 36.6
| ### |
2022-Oct-27 Thu
| ###
| 24.49
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2022-Oct-26 Wed
| ###
| 24.2
| 23.82
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2022-Oct-25 Tue
| 23.24
| 23.84
| 23.24
| 23.71
| 166,073
| 3,909,358
| ###
| ###
| ### |
2022-Oct-24 Mon
| 23.71
| 23.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| ###
| 23.54
| ###
| 23.2
| 218,387
| ###
| ###
| ###
| 1.7 |
2022-Oct-20 Thu
| ###
| 23.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| ###
| ###
| 23.57
| 23.89
|
|
| 30.4
| 30.4
| ### |
2022-Oct-18 Tue
| 23.23
| 23.88
| ###
| 23.84
| 210,423
| 2,512,450
| 82.9
| 82.9
| 1.7 |
2022-Oct-17 Mon
| ###
| 23.49
| ###
| ###
| 192,458
| ###
| 85.1
| 85.1
| 0.0 |
2022-Oct-14 Fri
| 23.51
| 23.59
| 23.26
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2022-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2022-Oct-12 Wed
| 22.85
| 23.46
| 22.8
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2022-Oct-11 Tue
| 23
| 23.27
| 22.87
| ###
| 333,042
| 7,683,278
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| 23.49
| 23.49
| 22.87
| ###
| 320,156
| ###
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| ###
| ###
| ###
| 190,429
| 0
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| ###
| ###
| 23.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-05 Wed
| 24.78
| ###
| ###
| ###
| 555,045
| 0
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| 23.25
| ###
| 22.82
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2022-Oct-03 Mon
| 22.55
| ###
| ###
| 22.43
|
|
| 45.6
| 45.6
| 1.6 |
2022-Sep-30 Fri
| 23.28
| ###
| 22.45
| 22.55
| 556,857
| ###
| ###
| ###
| ### |
2022-Sep-29 Thu
| ###
| 23.88
| ###
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2022-Sep-28 Wed
| ###
| 20.85
| 20.28
| ###
| 234,679
| 4,826,173
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| 20.41
| ###
| ###
| 20.49
|
|
| 68.9
| 68.9
| ### |
2022-Sep-26 Mon
| 20.8
| ###
| 20.4
| 20.41
| 324,372
| ###
| 42.3
| 42.3
| 1.5 |
2022-Sep-23 Fri
| 21.41
| 21.5
| ###
| 21.21
|
|
| ###
| ###
| ### |
2022-Sep-21 Wed
| 21.73
| ###
| 21.58
| 21.78
| 407,640
| ###
| ###
| ###
| 1.6 |
2022-Sep-20 Tue
| ###
| 22.345
| ###
| ###
| 219,942
| ###
| 77.6
| 77.6
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| 21.59
| 21.85
|
|
| ###
| ###
| ### |
2022-Sep-16 Fri
| ###
| ###
| ###
| ###
| 342,227
| 0
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| 21.77
| ###
| 21.46
| 21.82
|
|
| 71.3
| 71.3
| 1.6 |
2022-Sep-14 Wed
| 21.5
| ###
| 21.5
| 21.73
|
|
| 67.8
| 67.8
| 1.6 |
2022-Sep-13 Tue
| 22.21
| 22.45
| ###
| 22.43
|
|
| ###
| ###
| 1.6 |
2022-Sep-12 Mon
| ###
| 22.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| 21.29
| 21.72
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2022-Sep-08 Thu
| 21.29
| 21.79
| ###
| 21.79
| 196,089
| 2,136,389
| ###
| ###
| ### |
2022-Sep-07 Wed
| ###
| 21.2
| 20.74
| ###
| 437,357
| 9,171,376
| 34.4
| 34.4
| 0.0 |
2022-Sep-06 Tue
| ###
| 21.55
| ###
| ###
| 303,943
| 3,274,985
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| ###
| 21.28
| 20.8
| 21.27
|
|
| ###
| ###
| ### |
2022-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2022-Sep-01 Thu
| 20.8
| ###
| ###
| 20.72
| 200,323
| 0
| ###
| ###
| 1.5 |
2022-Aug-31 Wed
| ###
| 21.28
| ###
| 21.28
|
|
| ###
| ###
| 1.5 |
2022-Aug-30 Tue
| ###
| 20.78
| ###
| 20.76
| 493,827
| ###
| ###
| ###
| 1.5 |
2022-Aug-29 Mon
| 20.59
| ###
| ###
| 20.2
|
|
| ###
| ###
| 1.4 |
2022-Aug-26 Fri
| ###
| 21.22
| ###
| ###
| 137,646
| 1,460,424
| 67.3
| 67.3
| 0.0 |
2022-Aug-25 Thu
| 21.75
| 21.75
| 21.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| 21.2
| 21.45
| 21.2
| 21.45
|
|
| 74.6
| 74.6
| 1.5 |
2022-Aug-23 Tue
| ###
| 21.42
| ###
| ###
| 145,727
| ###
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| 21.86
| ###
| 21.47
| 21.48
|
|
| ###
| ###
| 1.5 |
2022-Aug-19 Fri
| ###
| ###
| ###
| ###
| 232,844
| 0
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| 22.21
| 22.23
| 21.585
| ###
| 193,951
| 4,248,981
| ###
| ###
| 0.0 |
2022-Aug-17 Wed
| 22.25
| 22.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| 21.7
| 21.82
|
|
| 30.8
| 30.8
| 1.6 |
2022-Aug-15 Mon
| 21.49
| 21.86
| 21.43
| 21.82
| 298,187
| 6,454,257
| 79.8
| 79.8
| 1.6 |
2022-Aug-12 Fri
| ###
| ###
| ###
| 21.29
| 293,356
| 0
| ###
| ###
| ### |
2022-Aug-11 Thu
| ###
| ###
| ###
| 21.54
|
|
| 78.4
| 78.4
| 1.5 |
2022-Aug-10 Wed
| 20.75
| ###
| 20.55
| ###
| 391,950
| 4,027,286
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| ###
| 21.5
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2022-Aug-08 Mon
| 21.4
| 21.42
| 20.8
| 20.8
|
|
| 15.4
| 15.4
| 1.5 |
2022-Aug-05 Fri
| 21.24
| 21.56
| ###
| 21.45
|
|
| ###
| ###
| 1.5 |
2022-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2022-Aug-03 Wed
| 20.74
| 20.89
| 20.51
| 20.83
|
|
| 66.4
| 66.4
| 1.5 |
2022-Aug-02 Tue
| ###
| ###
| 20.88
| 21.22
|
|
| ###
| ###
| 1.5 |
2022-Aug-01 Mon
| ###
| ###
| 20.86
| ###
| 196,949
| 2,054,178
| 39.8
| 39.8
| 0.0 |
2022-Jul-29 Fri
| 21.25
| 21.4
| 20.71
| ###
| 189,584
| ###
| ###
| ###
| 0.0 |
2022-Jul-28 Thu
| 20.87
| ###
| 20.56
| 20.59
| 173,827
| 1,786,941
| ###
| ###
| ### |
2022-Jul-27 Wed
| ###
| ###
| ###
| 20.59
| 166,472
| 0
| 76.9
| 76.9
| ### |
2022-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-25 Mon
| 21.48
| 21.53
| 21
| 21
| 363,173
| 7,722,873
| ###
| ###
| 1.5 |
2022-Jul-22 Fri
| 21.52
| 21.59
| 21.25
| 21.4
|
|
| 32.7
| 32.7
| 1.5 |
2022-Jul-21 Thu
| 21.4
| 21.75
| 21.255
| 21.58
| 397,989
| 8,557,758
| 66.7
| 66.7
| ### |
2022-Jul-20 Wed
| 21.55
| ###
| 21
| ###
| 353,683
| 3,713,671
| 24.1
| 24.1
| 0.0 |
2022-Jul-19 Tue
| ###
| 20.86
| 20.29
| 20.76
| 240,621
| 4,950,777
| ###
| ###
| 1.5 |
2022-Jul-18 Mon
| 20.29
| 20.42
| ###
| 20.4
| 260,778
| 2,662,543
| ###
| ###
| 1.5 |
2022-Jul-15 Fri
| ###
| 20.89
| 19.71
| ###
| 198,129
| ###
| 68.9
| 68.9
| 0.0 |
2022-Jul-14 Thu
| ###
| ###
| ###
| ###
| 142,556
| 0
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| 20
| 20.4
| ###
| ###
| 371,084
| 3,785,056
| 74.9
| 74.9
| 0.0 |
2022-Jul-12 Tue
| 19.86
| ###
| 19.8
| 19.81
| 273,575
| ###
| 52.2
| 52.2
| ### |
2022-Jul-11 Mon
| 21.22
| ###
| ###
| ###
| 280,126
| 0
| 20.0
| 20.0
| 0.0 |
2022-Jul-08 Fri
| 20.59
| 21.22
| ###
| 20.86
| 343,284
| 3,642,243
| 72.3
| 72.3
| 1.5 |
2022-Jul-07 Thu
| ###
| 20.27
| 19.87
| 20.25
| 243,728
| 4,891,620
| ###
| ###
| ### |
2022-Jul-06 Wed
| 19.78
| 20.56
| 19.5
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2022-Jul-05 Tue
| 19.83
| ###
| ###
| 19.75
| 130,140
| 0
| 27.9
| 27.9
| ### |
2022-Jul-04 Mon
| 19.79
| 20.78
| 19.76
| 19.82
| 213,289
| ###
| 66.8
| 66.8
| 1.4 |
2022-Jul-01 Fri
| 19.45
| 19.88
| 19.4
| 19.45
|
|
| 62.9
| 62.9
| ### |
2022-Jun-30 Thu
| 19.46
| ###
| 19.26
| 19.27
|
|
| ###
| ###
| ### |
2022-Jun-29 Wed
| 19.47
| 19.8
| ###
| 19.48
|
|
| ###
| ###
| ### |
2022-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2022-Jun-27 Mon
| 20.45
| 20.58
| ###
| 20.22
| 269,940
| 2,777,682
| ###
| ###
| 1.4 |
2022-Jun-24 Fri
| 19.81
| ###
| 19.79
| ###
| 236,677
| ###
| 60.9
| 60.9
| 0.0 |
2022-Jun-23 Thu
| ###
| ###
| 19.42
| 19.76
|
|
| ###
| ###
| ### |
2022-Jun-22 Wed
| 19.41
| 19.7
| ###
| 19.55
| 496,987
| 4,895,321
| ###
| ###
| ### |
2022-Jun-21 Tue
| 19.72
| 19.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| 19.86
| ###
| 19.74
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2022-Jun-17 Fri
| 19.2
| 19.73
| ###
| 19.55
| 739,277
| ###
| ###
| ###
| ### |
2022-Jun-16 Thu
| 19.81
| ###
| 19.79
| 19.89
|
|
| ###
| ###
| ### |
2022-Jun-15 Wed
| ###
| 20.42
| 19.685
| ###
| 594,529
| ###
| ###
| ###
| 0.0 |
2022-Jun-14 Tue
| 19.8
| 20.24
| 19.485
| 20.22
| 649,087
| ###
| ###
| ###
| 1.4 |
2022-Jun-10 Fri
| 21.24
| ###
| 20.89
| 20.89
| 760,321
| 7,941,552
| 36.6
| 36.6
| 1.5 |
2022-Jun-09 Thu
| 21.85
| ###
| ###
| 21.55
|
|
| 43.4
| 43.4
| ### |
2022-Jun-08 Wed
| ###
| ###
| 21.77
| 21.85
|
|
| ###
| ###
| ### |
2022-Jun-07 Tue
| ###
| 22.2
| 21.72
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| ###
| 22.5
| 22.2
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2022-Jun-03 Fri
| ###
| 22.76
| ###
| 22.57
| 165,557
| ###
| ###
| ###
| 1.6 |
2022-Jun-02 Thu
| ###
| 22.72
| ###
| 22.51
|
|
| ###
| ###
| 1.6 |
2022-Jun-01 Wed
| 22.4
| 22.54
| 22.2
| ###
| 472,358
| 10,566,648
| ###
| ###
| 0.0 |
2022-May-31 Tue
| 22.82
| 23
| 22.44
| 22.44
| 429,744
| 9,763,783
| ###
| ###
| 1.6 |
2022-May-30 Mon
| 22.58
| 22.875
| 22.4
| 22.82
|
|
| ###
| ###
| ### |
2022-May-27 Fri
| ###
| ###
| ###
| 22.29
| 209,356
| 0
| 28.1
| 28.1
| 1.6 |
2022-May-26 Thu
| 21.86
| ###
| 21.77
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-25 Wed
| 22.22
| 22.48
| 21.81
| 21.81
|
|
| ###
| ###
| 1.6 |
2022-May-24 Tue
| 22.5
| ###
| ###
| 22.47
|
|
| ###
| ###
| ### |
2022-May-23 Mon
| ###
| ###
| 22.51
| 22.59
| 227,356
| ###
| 32.8
| 32.8
| ### |
2022-May-20 Fri
| 22.25
| 22.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-19 Thu
| ###
| ###
| ###
| 22.7
| 419,853
| 0
| ###
| ###
| ### |
2022-May-18 Wed
| ###
| 23.55
| ###
| 23.21
| 336,255
| ###
| 32.8
| 32.8
| 1.7 |
2022-May-17 Tue
| ###
| 23.7
| ###
| 23.26
|
|
| ###
| ###
| ### |
2022-May-16 Mon
| ###
| 24.21
| 23
| 23.29
| 467,881
| ###
| 22.8
| 22.8
| ### |
2022-May-13 Fri
| ###
| ###
| 22.77
| ###
| 344,077
| ###
| ###
| ###
| 0.0 |
2022-May-12 Thu
| 23.21
| ###
| 22.79
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-11 Wed
| 23
| 23.42
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2022-May-10 Tue
| 23.5
| 23.5
| 22.76
| 23
|
|
| 47.8
| 47.8
| 1.6 |
2022-May-09 Mon
| 23.5
| 23.5
| 22.76
| 23
|
|
| 47.8
| 47.8
| 1.6 |
2022-May-06 Fri
| ###
| 24.44
| ###
| 23.88
|
|
| ###
| ###
| 1.7 |
2022-May-05 Thu
| ###
| 24.82
| ###
| 24.79
|
|
| 83.3
| 83.3
| ### |
2022-May-04 Wed
| 24.5
| 24.5
| 23.84
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-03 Tue
| 25.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-02 Mon
| 25.43
| ###
| 25.23
| 25.58
| 214,678
| ###
| ###
| ###
| 1.8 |
2022-Apr-29 Fri
| ###
| 25.86
| ###
| 25.47
|
|
| ###
| ###
| ### |
2022-Apr-28 Thu
| ###
| 25.83
| 25.44
| 25.55
| 137,945
| 3,536,220
| 38.7
| 38.7
| 1.8 |
2022-Apr-27 Wed
| 25.49
| 25.74
| 25.285
| 25.54
| 115,551
| ###
| 68.0
| 68.0
| 1.8 |
2022-Apr-26 Tue
| ###
| 26.21
| 25.76
| 25.8
| 158,626
| ###
| ###
| ###
| 1.8 |
2022-Apr-22 Fri
| 26.78
| 26.78
| ###
| ###
| 103,658
| 1,387,980
| ###
| ###
| 0.0 |
2022-Apr-21 Thu
| 26.7
| 26.83
| 26.4
| 26.73
|
|
| ###
| ###
| ### |
2022-Apr-20 Wed
| 26.46
| 26.83
| ###
| 26.44
|
|
| ###
| ###
| 1.9 |
2022-Apr-19 Tue
| ###
| 26.26
| 25.45
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-14 Thu
| ###
| 26.285
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2022-Apr-13 Wed
| 25.45
| 25.87
| 25.45
| 25.83
|
|
| ###
| ###
| 1.8 |
2022-Apr-12 Tue
| 25.75
| 26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| 25.89
| ###
| ###
| ###
| 223,846
| 0
| ###
| ###
| 0.0 |
2022-Apr-08 Fri
| ###
| 26.24
| ###
| ###
| 171,371
| 2,248,387
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| 26.49
| 26.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| 26.84
| ###
| ###
| 26.86
|
|
| 71.8
| 71.8
| 1.9 |
2022-Apr-05 Tue
| ###
| 27.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| ###
| ###
| 26.73
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| ###
| 26.88
|
|
| ###
| ###
| ### |
2022-Mar-31 Thu
| 28.76
| 28.82
| 27.5
| 27.5
| 329,754
| 9,285,872
| ###
| ###
| 2.0 |
2022-Mar-30 Wed
| 28.87
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2022-Mar-29 Tue
| ###
| ###
| 28.21
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2022-Mar-28 Mon
| 28.83
| ###
| 28.46
| 28.46
| 168,029
| 2,391,052
| ###
| ###
| 2.0 |
2022-Mar-25 Fri
| 28.8
| ###
| 28.46
| 28.48
|
|
| 29.5
| 29.5
| 2.0 |
2022-Mar-24 Thu
| ###
| ###
| 28.25
| ###
| 201,277
| ###
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| 28.55
| ###
| ###
| 28.55
| 203,059
| 0
| 62.7
| 62.7
| ### |
2022-Mar-22 Tue
| 28.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-18 Fri
| 28.48
| 28.75
| 27.625
| ###
| 324,125
| 9,136,273
| ###
| ###
| 0.0 |
2022-Mar-17 Thu
| 28.45
| 28.86
| ###
| 28.46
|
|
| 66.5
| 66.5
| 2.0 |
2022-Mar-16 Wed
| ###
| 27.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-15 Tue
| ###
| ###
| 26.58
| ###
| 104,277
| 1,385,841
| 83.8
| 83.8
| 0.0 |
2022-Mar-14 Mon
| 27.5
| 27.5
| 26.75
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| ###
| 26.54
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2022-Mar-10 Thu
| ###
| ###
| 26.29
| 27.56
| 261,185
| 3,433,276
| ###
| ###
| 2.0 |
2022-Mar-09 Wed
| 25.81
| 26.57
| 25.73
| 26.25
| 156,850
| 4,101,627
| ###
| ###
| 1.9 |
2022-Mar-08 Tue
| 25.78
| 26
| 25.47
| 25.81
|
|
| 77.4
| 77.4
| ### |
2022-Mar-07 Mon
| 26.79
| ###
| 25.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-04 Fri
| ###
| 27.45
| 26.56
| ###
| 241,421
| 6,519,574
| ###
| ###
| 0.0 |
2022-Mar-03 Thu
| ###
| ###
| ###
| ###
| 172,959
| 0
| 80.0
| 80.0
| 0.0 |
2022-Mar-02 Wed
| 26.87
| 27.77
| ###
| 27.74
| 241,384
| ###
| 84.8
| 84.8
| ### |
2022-Mar-01 Tue
| ###
| ###
| 27.25
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2022-Feb-28 Mon
| ###
| ###
| ###
| 27.57
| 179,681
| 0
| 46.4
| 46.4
| ### |
2022-Feb-25 Fri
| 27.51
| ###
| ###
| 27.79
|
|
| 65.2
| 65.2
| 2.0 |
2022-Feb-24 Thu
| 28
| 28
| 27.23
| 27.5
|
|
| ###
| ###
| 2.0 |
2022-Feb-23 Wed
| 27.85
| 28.41
| 27.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| 28.46
| ###
| 27.74
| ###
| 217,547
| 3,017,376
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
| 188,087
| 0
| 35.6
| 35.6
| 0.0 |
2022-Feb-18 Fri
| 29.2
| 29.45
| 28.79
| 29.23
| 163,270
| 4,754,422
| ###
| ###
| 2.1 |
2022-Feb-17 Thu
| ###
| 29.71
| ###
| ###
| 146,921
| ###
| 44.9
| 44.9
| 0.0 |
2022-Feb-16 Wed
| 29.71
| 29.79
| 28.82
| 29.54
|
|
| ###
| ###
| ### |
2022-Feb-15 Tue
| 28.78
| 29.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| 28.89
| ###
| 28.29
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2022-Feb-11 Fri
| 29.52
| ###
| 28.84
| ###
| 148,372
| 2,139,524
| ###
| ###
| 0.0 |
2022-Feb-10 Thu
| ###
| 30.23
| 29.72
| 29.88
| 143,341
| 4,296,646
| ###
| ###
| 2.1 |
2022-Feb-09 Wed
| ###
| ###
| ###
| 29.88
| 155,970
| 0
| 65.4
| 65.4
| 2.1 |
2022-Feb-08 Tue
| 29.28
| 29.89
| 29.28
| 29.71
| 203,326
| ###
| ###
| ###
| 2.1 |
2022-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-04 Fri
| 29.74
| 29.74
| ###
| ###
| 157,674
| ###
| 29.2
| 29.2
| 0.0 |
2022-Feb-03 Thu
| 29.48
| 29.79
| 29.43
| 29.5
| 190,485
| ###
| 75.5
| 75.5
| 2.1 |
2022-Feb-02 Wed
| ###
| ###
| ###
| ###
| 377,742
| 0
| 71.7
| 71.7
| 0.0 |
2022-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| ###
| ###
| ###
| 28.8
|
|
| 73.4
| 73.4
| 2.1 |
2022-Jan-28 Fri
| 28.4
| 28.84
| 27.7
| 28.4
| 824,576
| ###
| 53.9
| 53.9
| 2.0 |
2022-Jan-27 Thu
| 28.54
| 28.76
| 26.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-25 Tue
| ###
| 28.5
| 26.23
| 26.55
| 361,949
| ###
| ###
| ###
| ### |
2022-Jan-24 Mon
| 27.22
| ###
| ###
| 27.48
|
|
| 82.0
| 82.0
| 2.0 |
2022-Jan-21 Fri
| 27.4
| ###
| ###
| ###
| 244,642
| 0
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| 28.21
| 28.5
| 27.42
| 27.76
| 199,286
| ###
| ###
| ###
| 2.0 |
2022-Jan-19 Wed
| 27.49
| 28.77
| 27.49
| ###
| 296,245
| 8,333,371
| ###
| ###
| 0.0 |
2022-Jan-18 Tue
| ###
| ###
| 27.58
| 27.87
|
|
| 72.3
| 72.3
| ### |
2022-Jan-17 Mon
| ###
| 27.58
| 26.22
| 27.55
| 85,642
| ###
| 82.4
| 82.4
| 2.0 |
2022-Jan-14 Fri
| 27.25
| 27.41
| ###
| 27.27
|
|
| 68.9
| 68.9
| 1.9 |
2022-Jan-13 Thu
| 27.5
| ###
| 27.24
| 27.4
| 126,829
| ###
| ###
| ###
| 2.0 |
2022-Jan-12 Wed
| 28
| ###
| ###
| 27.78
| 150,559
| 0
| ###
| ###
| 2.0 |
2022-Jan-11 Tue
| 27.2
| ###
| ###
| 27.51
|
|
| 78.1
| 78.1
| ### |
2022-Jan-10 Mon
| ###
| ###
| ###
| 28
|
|
| ###
| ###
| 2.0 |
2022-Jan-07 Fri
| ###
| 28.46
| ###
| 28.2
|
|
| ###
| ###
| 2.0 |
2022-Jan-06 Thu
| ###
| 28.79
| 27.78
| 28
| 176,454
| ###
| ###
| ###
| 2.0 |
2022-Jan-05 Wed
| ###
| ###
| ###
| 29.29
| 138,174
| 0
| ###
| ###
| 2.1 |
2022-Jan-04 Tue
| ###
| 30.72
| ###
| ###
|
|
| 56.8
| 56.8
| 0.0 |
2021-Dec-31 Fri
| 30.45
| 30.54
| 30.2
| ###
| 77,524
| ###
| 31.3
| 31.3
| 0.0 |
2021-Dec-30 Thu
| 30.71
| 30.73
| ###
| 30.57
| 46,855
| 719,927
| 31.4
| 31.4
| ### |
2021-Dec-29 Wed
| ###
| ###
| ###
| 30.57
| 123,975
| 0
| ###
| ###
| ### |
2021-Dec-24 Fri
| 29.86
| ###
| ###
| 29.71
| 59,140
| 0
| 26.1
| 26.1
| 2.1 |
2021-Dec-23 Thu
| ###
| ###
| 29.85
| 29.87
| 64,173
| 957,782
| 28.1
| 28.1
| ### |
2021-Dec-22 Wed
| ###
| ###
| ###
| 29.84
|
|
| 72.2
| 72.2
| ### |
2021-Dec-21 Tue
| 29.82
| 29.82
| 29.4
| 29.56
| 86,247
| 2,553,773
| 28.8
| 28.8
| ### |
2021-Dec-20 Mon
| 30.4
| 30.4
| 29.81
| 29.84
|
|
| 34.3
| 34.3
| ### |
2021-Dec-17 Fri
| ###
| ###
| ###
| ###
| 233,382
| 0
| ###
| ###
| 0.0 |
2021-Dec-16 Thu
| 30.46
| ###
| 30.29
| ###
| 241,780
| 3,661,758
| 74.3
| 74.3
| 0.0 |
2021-Dec-15 Wed
| 31.4
| 31.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| 31.2
| 31.71
| ###
| 31.56
| 190,421
| 3,019,124
| ###
| ###
| 2.3 |
2021-Dec-13 Mon
| 31.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-10 Fri
| 31.25
| 31.74
| ###
| ###
| 118,444
| ###
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| ###
| 31.72
| 31.25
| 31.28
|
|
| ###
| ###
| 2.2 |
2021-Dec-08 Wed
| ###
| ###
| ###
| 31.8
| 241,842
| 0
| ###
| ###
| ### |
2021-Dec-07 Tue
| 30.77
| ###
| 30.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| ###
| 30.48
| 139,040
| 0
| 47.5
| 47.5
| 2.2 |
2021-Dec-03 Fri
| 30.59
| ###
| 30.48
| 30.81
| 254,455
| ###
| ###
| ###
| ### |
2021-Dec-02 Thu
| 29.45
| ###
| 29.45
| ###
| 162,144
| 2,387,570
| 85.3
| 85.3
| 0.0 |
2021-Dec-01 Wed
| 30.74
| ###
| 29.86
| 30.23
|
|
| 28.5
| 28.5
| ### |
2021-Nov-30 Tue
| 30.55
| ###
| 30.27
| 30.73
|
|
| ###
| ###
| ### |
2021-Nov-29 Mon
| ###
| ###
| 29.51
| 30.57
| 330,925
| ###
| 69.7
| 69.7
| ### |
2021-Nov-26 Fri
| ###
| ###
| 30.53
| 30.7
| 201,858
| ###
| ###
| ###
| 2.2 |
2021-Nov-25 Thu
| ###
| ###
| 31.26
| 31.43
|
|
| 28.4
| 28.4
| 2.2 |
2021-Nov-24 Wed
| 31.81
| ###
| ###
| ###
| 110,720
| 0
| 73.6
| 73.6
| 0.0 |
2021-Nov-23 Tue
| ###
| ###
| ###
| ###
| 166,540
| 0
| 72.0
| 72.0
| 0.0 |
2021-Nov-22 Mon
| 32.25
| ###
| ###
| ###
| 79,020
| 0
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| 32.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| 32.28
| 32.47
| ###
| ###
| 150,956
| 2,450,770
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| 31.81
| ###
| 31.75
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2021-Nov-15 Mon
| ###
| ###
| ###
| ###
| 104,842
| 0
| ###
| ###
| 0.0 |
2021-Nov-12 Fri
| 31.5
| ###
| 31.5
| 31.73
| 65,287
| 1,028,270
| 70.6
| 70.6
| ### |
2021-Nov-11 Thu
| 31.25
| 31.83
| 31.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| ###
| 32.41
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2021-Nov-09 Tue
| 32.28
| ###
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2021-Nov-08 Mon
| 32.25
| 32.44
| 31.75
| 32.29
| 199,322
| ###
| 74.0
| 74.0
| ### |
2021-Nov-05 Fri
| 32.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| 31.82
| ###
| 31.71
| ###
| 995,421
| ###
| 73.1
| 73.1
| 0.0 |
2021-Nov-03 Wed
| ###
| ###
| 31.56
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| ###
| 31.51
| 134,985
| 0
| ###
| ###
| ### |
2021-Nov-01 Mon
| ###
| ###
| 30.83
| 31.21
|
|
| ###
| ###
| ### |
2021-Oct-29 Fri
| ###
| 31.47
| 30.43
| 30.58
| 207,881
| ###
| ###
| ###
| 2.2 |
2021-Oct-28 Thu
| ###
| 31.21
| ###
| 31.21
| 210,154
| 3,279,453
| 79.7
| 79.7
| ### |
2021-Oct-27 Wed
| ###
| ###
| 30.74
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| ###
| ###
| 108,581
| 0
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| 31.24
| ###
| ###
| ###
| 119,086
| 0
| ###
| ###
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| ###
| 31.28
|
|
| ###
| ###
| 2.2 |
2021-Oct-21 Thu
| ###
| ###
| 30.51
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2021-Oct-20 Wed
| ###
| ###
| 30.84
| ###
| 227,372
| 3,506,076
| 36.4
| 36.4
| 0.0 |
2021-Oct-19 Tue
| 30.7
| ###
| 30.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| 30.44
| 30.7
| 153,129
| 2,330,623
| 70.7
| 70.7
| 2.2 |
2021-Oct-15 Fri
| 30.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| 30.26
| 30.84
| 29.87
| 30.44
| 269,653
| ###
| ###
| ###
| 2.2 |
2021-Oct-13 Wed
| ###
| 30.21
| ###
| ###
| 198,745
| 3,002,043
| 70.5
| 70.5
| 0.0 |
2021-Oct-12 Tue
| 30.28
| 30.51
| 29.73
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| 29.85
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2021-Oct-08 Fri
| ###
| ###
| ###
| 30.28
| 261,841
| 0
| 66.6
| 66.6
| 2.2 |
2021-Oct-07 Thu
| ###
| ###
| 29.26
| 29.76
|
|
| 25.2
| 25.2
| 2.1 |
2021-Oct-06 Wed
| 30.2
| 30.47
| ###
| 29.54
|
|
| ###
| ###
| ### |
2021-Oct-05 Tue
| ###
| 30.42
| 29.72
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2021-Oct-04 Mon
| ###
| 30.56
| 29.78
| ###
| 168,326
| ###
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| 29.83
| ###
| 29.27
| ###
| 347,251
| ###
| ###
| ###
| 0.0 |
2021-Sep-30 Thu
| ###
| ###
| ###
| ###
| 305,557
| 0
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| 29.26
| 29.89
| ###
| 29.59
| 262,221
| ###
| ###
| ###
| ### |
2021-Sep-28 Tue
| 29.75
| 30.2
| 29.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| ###
| 29.71
| 373,257
| 0
| ###
| ###
| 2.1 |
2021-Sep-24 Fri
| 28.45
| 29.25
| ###
| ###
| 736,641
| 10,773,374
| 86.6
| 86.6
| 0.0 |
2021-Sep-23 Thu
| 27.81
| ###
| ###
| ###
| 331,943
| 0
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| 27.47
| 27.55
| ###
| 26.81
|
|
| ###
| ###
| ### |
2021-Sep-21 Tue
| ###
| 28.46
| 27.845
| ###
| 305,321
| 8,595,549
| 57.4
| 57.4
| 0.0 |
2021-Sep-20 Mon
| 28.83
| ###
| 28.53
| 28.53
| 181,278
| ###
| 60.0
| 60.0
| 2.0 |
2021-Sep-17 Fri
| ###
| 29.25
| 28.77
| ###
| 516,848
| ###
| 69.4
| 69.4
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| 28.51
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2021-Sep-15 Wed
| ###
| ###
| 28.71
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| 28.29
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2021-Sep-13 Mon
| 28.2
| 28.43
| 27.75
| 28.43
| 156,127
| ###
| 72.4
| 72.4
| ### |
2021-Sep-10 Fri
| ###
| 28.84
| ###
| 28.23
| 258,253
| ###
| ###
| ###
| ### |
2021-Sep-09 Thu
| ###
| ###
| 27.77
| 27.86
|
|
| 23.9
| 23.9
| ### |
2021-Sep-08 Wed
| 29
| 29.22
| ###
| ###
| 251,724
| 3,677,687
| ###
| ###
| 0.0 |
2021-Sep-07 Tue
| 28.5
| ###
| 28.46
| ###
| 252,871
| 3,598,354
| ###
| ###
| 0.0 |
2021-Sep-06 Mon
| ###
| 28.44
| 27.54
| 28.44
|
|
| 78.8
| 78.8
| ### |
2021-Sep-03 Fri
| 28
| ###
| ###
| ###
| 112,749
| 0
| ###
| ###
| 0.0 |
2021-Sep-02 Thu
| 28.21
| 28.24
| 27.51
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| ###
| 28.24
| 27.8
| ###
| 103,143
| ###
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| ###
| 28.5
| 27.48
| 28.45
|
|
| 85.5
| 85.5
| 2.0 |
2021-Aug-30 Mon
| ###
| ###
| 27.26
| 27.46
|
|
| ###
| ###
| ### |
2021-Aug-27 Fri
| 27.83
| ###
| ###
| 27.53
|
|
| ###
| ###
| ### |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
| 167,529
| 0
| 74.9
| 74.9
| 0.0 |
2021-Aug-25 Wed
| ###
| 28.44
| ###
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2021-Aug-24 Tue
| 28.29
| ###
| 27.82
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2021-Aug-23 Mon
| ###
| 28.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| ###
| 28.29
| 27.75
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| ###
| ###
| ###
| 27.54
|
|
| ###
| ###
| 2.0 |
2021-Aug-18 Wed
| 27.48
| 27.53
| 27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2021-Aug-16 Mon
| ###
| 28.49
| 27.49
| ###
| 189,976
| 5,317,428
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| 27.58
| 28.55
| 27.42
| 28.49
|
|
| ###
| ###
| ### |
2021-Aug-12 Thu
| ###
| 27.41
| 26.86
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2021-Aug-11 Wed
| 26.54
| 26.74
| ###
| ###
| 246,522
| ###
| 34.2
| 34.2
| 0.0 |
2021-Aug-10 Tue
| ###
| 26.59
| 26.23
| 26.52
| 107,150
| ###
| 72.1
| 72.1
| 1.9 |
2021-Aug-09 Mon
| 26.8
| ###
| ###
| 26.22
|
|
| ###
| ###
| 1.9 |
2021-Aug-06 Fri
| 26.81
| ###
| 26.58
| 26.74
| 117,140
| ###
| ###
| ###
| ### |
2021-Aug-05 Thu
| 27.5
| 27.54
| ###
| 26.89
|
|
| 22.4
| 22.4
| ### |
2021-Aug-04 Wed
| 26.72
| 27.4
| 26.72
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| 27.2
| 27.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| 26.84
| ###
| 26.84
| ###
| 101,887
| 1,367,323
| 76.4
| 76.4
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| ###
| 26.84
| 334,281
| 0
| 39.8
| 39.8
| 1.9 |
2021-Jul-29 Thu
| 26.85
| 27.52
| 26.85
| 27.25
|
|
| ###
| ###
| ### |
2021-Jul-28 Wed
| 27.5
| 27.54
| 26.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| 27.84
| 27.87
| ###
| 27.47
|
|
| ###
| ###
| 2.0 |
2021-Jul-26 Mon
| ###
| 27.88
| 26.46
| 27.78
|
|
| ###
| ###
| 2.0 |
2021-Jul-23 Fri
| 27.45
| 27.72
| 27.24
| ###
| 94,154
| 2,587,351
| 66.5
| 66.5
| 0.0 |
2021-Jul-22 Thu
| ###
| 27.7
| 27.41
| 27.41
|
|
| ###
| ###
| 2.0 |
2021-Jul-21 Wed
| 27.43
| 27.75
| 27.25
| 27.57
| 187,257
| ###
| 73.2
| 73.2
| ### |
2021-Jul-20 Tue
| ###
| ###
| ###
| 27.26
|
|
| ###
| ###
| 1.9 |
2021-Jul-19 Mon
| 27.5
| 27.5
| ###
| 27.23
| 86,858
| ###
| ###
| ###
| 1.9 |
2021-Jul-16 Fri
| ###
| ###
| 27.47
| 27.77
|
|
| ###
| ###
| ### |
2021-Jul-15 Thu
| 27.55
| ###
| 27.5
| 27.7
| 162,355
| 2,232,381
| 73.8
| 73.8
| 2.0 |
2021-Jul-14 Wed
| 27.26
| 27.71
| ###
| 27.53
| 155,552
| 2,155,172
| ###
| ###
| ### |
2021-Jul-13 Tue
| 27.49
| 27.58
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2021-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2021-Jul-09 Fri
| 27.2
| 27.57
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2021-Jul-08 Thu
| 27.73
| 27.77
| 27.24
| 27.58
| 259,142
| ###
| 39.9
| 39.9
| ### |
2021-Jul-07 Wed
| 26.72
| 27.47
| 26.72
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2021-Jul-06 Tue
| 27.85
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2021-Jul-05 Mon
| ###
| 28.24
| 27.57
| 27.57
| 158,580
| 4,425,174
| 25.3
| 25.3
| ### |
2021-Jul-02 Fri
| 27.75
| ###
| 27.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| 28.22
| 28.25
| 27.7
| 27.74
| 249,953
| ###
| ###
| ###
| ### |
2021-Jun-30 Wed
| 28.5
| 28.89
| ###
| 28.55
|
|
| ###
| ###
| ### |
2021-Jun-29 Tue
| ###
| 28.49
| ###
| 28.48
| 199,327
| ###
| ###
| ###
| 2.0 |
2021-Jun-28 Mon
| 27.85
| ###
| 27.77
| 28.28
| 200,754
| ###
| 86.4
| 86.4
| ### |
2021-Jun-25 Fri
| 27.79
| ###
| 27.4
| 27.77
|
|
| ###
| ###
| ### |
2021-Jun-24 Thu
| 27.4
| ###
| ###
| 27.7
| 358,743
| 0
| ###
| ###
| 2.0 |
2021-Jun-23 Wed
| ###
| 27.46
| ###
| ###
| 223,673
| ###
| 76.6
| 76.6
| 0.0 |
2021-Jun-22 Tue
| 28.56
| ###
| 27.8
| 27.83
| 358,726
| ###
| ###
| ###
| 2.0 |
2021-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| 56.2
| 56.2
| 0.0 |
2021-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| 59.8
| 59.8
| 0.0 |
2021-Jun-17 Thu
| 27.83
| ###
| ###
| ###
| 350,045
| 0
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| 28.79
| ###
| 27.83
| 28
| 336,420
| 4,681,284
| ###
| ###
| 2.0 |
2021-Jun-15 Tue
| 27.42
| ###
| 27.41
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2021-Jun-11 Fri
| 28.45
| 28.75
| ###
| 27.44
|
|
| 8.7
| 8.7
| ### |
2021-Jun-10 Thu
| 27.2
| 27.49
| 26.985
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2021-Jun-09 Wed
| ###
| 27.4
| 27
| ###
| 240,785
| 6,549,352
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| ###
| 27.49
| ###
| 27.44
| 135,522
| 1,862,749
| ###
| ###
| ### |
2021-Jun-07 Mon
| 27.53
| 27.59
| ###
| 27.29
|
|
| 37.5
| 37.5
| ### |
2021-Jun-04 Fri
| 27.51
| 27.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| 26.84
| ###
| 26.74
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| 25.85
| 26.82
| 176,958
| 2,287,182
| ###
| ###
| 1.9 |
2021-Jun-01 Tue
| 26.56
| ###
| 26.24
| 26.4
| 161,225
| 2,115,272
| 36.7
| 36.7
| 1.9 |
2021-May-31 Mon
| ###
| ###
| 26.45
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-28 Fri
| ###
| 26.46
| 25.58
| 26.42
|
|
| ###
| ###
| 1.9 |
2021-May-27 Thu
| ###
| 26.22
| 25.22
| 25.89
| 466,050
| ###
| 82.1
| 82.1
| ### |
2021-May-26 Wed
| 26.27
| 26.48
| 25.45
| 25.57
| 237,351
| ###
| ###
| ###
| ### |
2021-May-25 Tue
| 25.47
| ###
| ###
| ###
| 207,385
| 0
| 81.4
| 81.4
| 0.0 |
2021-May-24 Mon
| ###
| 25.72
| 25.22
| 25.51
| 221,823
| ###
| 42.3
| 42.3
| 1.8 |
2021-May-21 Fri
| 25.49
| 25.51
| 24.82
| 25.21
| 193,121
| 4,859,889
| ###
| ###
| ### |
2021-May-20 Thu
| 24.48
| ###
| 24.48
| ###
| 303,543
| ###
| ###
| ###
| 0.0 |
2021-May-19 Wed
| 24.4
| 24.83
| ###
| 24.48
|
|
| 77.4
| 77.4
| 1.7 |
2021-May-18 Tue
| ###
| 25.53
| 24.53
| 24.78
| 361,472
| 9,047,644
| 23.2
| 23.2
| 1.8 |
2021-May-17 Mon
| ###
| ###
| 25.47
| 25.5
| 257,756
| 3,282,522
| 39.0
| 39.0
| ### |
2021-May-14 Fri
| 25.49
| ###
| ###
| 25.56
| 117,055
| 0
| 68.2
| 68.2
| 1.8 |
2021-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 48.8
| 48.8
| 0.0 |
2021-May-12 Wed
| 25.2
| 25.47
| ###
| 25.29
| 166,973
| ###
| ###
| ###
| ### |
2021-May-11 Tue
| 25.59
| 25.74
| ###
| 25.54
| 178,546
| 2,297,887
| 56.7
| 56.7
| 1.8 |
2021-May-10 Mon
| 25.78
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2021-May-07 Fri
| ###
| ###
| 25.54
| 25.72
|
|
| 69.4
| 69.4
| 1.8 |
2021-May-06 Thu
| 26.28
| 26.48
| ###
| 25.86
|
|
| ###
| ###
| 1.8 |
2021-May-05 Wed
| 26.22
| 26.53
| ###
| 26.24
| 232,654
| 3,086,155
| ###
| ###
| 1.9 |
2021-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2021-May-03 Mon
| ###
| 26.22
| 25.49
| ###
| 304,729
| ###
| 47.7
| 47.7
| 0.0 |
2021-Apr-30 Fri
| ###
| 26.29
| 25.72
| 26.29
| 201,029
| 5,227,759
| ###
| ###
| 1.9 |
2021-Apr-29 Thu
| ###
| ###
| ###
| 26.27
|
|
| 23.7
| 23.7
| ### |
2021-Apr-28 Wed
| ###
| 26.79
| 26
| 26.47
|
|
| 71.2
| 71.2
| ### |
2021-Apr-27 Tue
| ###
| ###
| ###
| 25.89
| 258,973
| 0
| 19.0
| 19.0
| ### |
2021-Apr-26 Mon
| ###
| ###
| 26.51
| 26.7
| 252,629
| ###
| 35.6
| 35.6
| 1.9 |
2021-Apr-23 Fri
| 27
| ###
| ###
| ###
| 209,921
| 0
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| ###
| ###
| 26.48
| ###
| 182,956
| ###
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| 26.5
| ###
| 26.42
| ###
| 195,470
| 2,582,158
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| ###
| 27.27
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2021-Apr-19 Mon
| ###
| 27.26
| 26.8
| ###
| 119,623
| ###
| 45.5
| 45.5
| 0.0 |
2021-Apr-16 Fri
| 26.81
| ###
| 26.55
| 26.72
| 192,750
| 2,558,756
| ###
| ###
| 1.9 |
2021-Apr-15 Thu
| 26.25
| ###
| 25.88
| ###
| 353,585
| 4,575,389
| ###
| ###
| 0.0 |
2021-Apr-14 Wed
| 27
| 27.27
| ###
| 26.42
|
|
| ###
| ###
| 1.9 |
2021-Apr-13 Tue
| 26.8
| 27.26
| ###
| ###
| 196,621
| 2,679,944
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| 26.8
| ###
| ###
| 26.75
| 168,729
| 0
| 50.1
| 50.1
| ### |
2021-Apr-09 Fri
| ###
| 27
| 26.5
| 26.87
| 146,627
| 3,922,272
| 68.1
| 68.1
| ### |
2021-Apr-08 Thu
| 26.45
| 26.76
| 26.24
| ###
| 130,876
| ###
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| 26.52
| 26.77
| ###
| ###
| 142,957
| 1,913,479
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 26.5
| ###
| ###
| 26.43
|
|
| ###
| ###
| 1.9 |
2021-Apr-01 Thu
| 26.22
| 26.22
| ###
| ###
| 218,759
| ###
| 30.6
| 30.6
| 0.0 |
2021-Mar-31 Wed
| ###
| ###
| 25.2
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2021-Mar-30 Tue
| ###
| 25.8
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2021-Mar-29 Mon
| 26
| ###
| ###
| 25.41
| 217,851
| 0
| 28.9
| 28.9
| ### |
2021-Mar-26 Fri
| 25.21
| 25.8
| 25
| ###
| 225,622
| ###
| 77.7
| 77.7
| 0.0 |
2021-Mar-25 Thu
| 24.55
| 25.845
| 24.45
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| 23.24
| 23.84
|
|
| 78.6
| 78.6
| 1.7 |
2021-Mar-23 Tue
| ###
| ###
| 23.2
| 23.22
| 129,982
| ###
| ###
| ###
| 1.7 |
2021-Mar-22 Mon
| ###
| 23.81
| 23.29
| 23.58
| 200,478
| 4,721,256
| 74.5
| 74.5
| 1.7 |
2021-Mar-19 Fri
| 23.44
| 23.78
| 23.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| 23.57
| ###
| ###
| 23.72
| 204,748
| 0
| 72.9
| 72.9
| 1.7 |
2021-Mar-17 Wed
| ###
| 23.73
| 23.25
| 23.49
|
|
| ###
| ###
| 1.7 |
2021-Mar-16 Tue
| ###
| ###
| 23.28
| 23.86
| 256,925
| ###
| ###
| ###
| 1.7 |
2021-Mar-15 Mon
| ###
| ###
| 22.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| ###
| 23.41
| 22.86
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2021-Mar-11 Thu
| ###
| ###
| 22.55
| 22.71
| 253,155
| 2,854,322
| 24.0
| 24.0
| 1.6 |
2021-Mar-10 Wed
| 22
| ###
| ###
| 22.78
|
|
| 88.5
| 88.5
| 1.6 |
2021-Mar-09 Tue
| ###
| ###
| 21.45
| 22
|
|
| 82.1
| 82.1
| ### |
2021-Mar-08 Mon
| ###
| 22.21
| 21.73
| 21.77
| 191,270
| ###
| ###
| ###
| 1.6 |
2021-Mar-05 Fri
| 21.88
| 21.88
| ###
| ###
| 305,240
| 3,339,325
| 40.4
| 40.4
| 0.0 |
2021-Mar-04 Thu
| 21.45
| ###
| 21.42
| 22
| 208,484
| ###
| ###
| ###
| ### |
2021-Mar-03 Wed
| ###
| ###
| ###
| 21.55
| 167,686
| 0
| 73.6
| 73.6
| ### |
2021-Mar-02 Tue
| ###
| ###
| 21.53
| ###
| 173,643
| ###
| 56.4
| 56.4
| 0.0 |
2021-Mar-01 Mon
| 21.43
| 21.81
| 21.29
| 21.56
| 198,158
| ###
| 69.8
| 69.8
| 1.5 |
2021-Feb-26 Fri
| ###
| ###
| 20.87
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2021-Feb-25 Thu
| ###
| 21.59
| 21.21
| 21.46
| 214,146
| 4,582,724
| ###
| ###
| 1.5 |
2021-Feb-24 Wed
| ###
| 21.42
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2021-Feb-23 Tue
| 21.28
| 21.44
| ###
| 21.25
|
|
| 44.5
| 44.5
| 1.5 |
2021-Feb-22 Mon
| ###
| 21.57
| 20.84
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2021-Feb-19 Fri
| 21.51
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2021-Feb-18 Thu
| 21.7
| ###
| 21.46
| ###
| 381,487
| 4,093,355
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| 21.73
| ###
| 21.5
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2021-Feb-16 Tue
| 22.4
| 22.4
| 21.85
| 21.88
|
|
| ###
| ###
| 1.6 |
2021-Feb-15 Mon
| ###
| ###
| ###
| 22.24
|
|
| ###
| ###
| 1.6 |
2021-Feb-12 Fri
| 21.75
| 22.4
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2021-Feb-11 Thu
| ###
| 22.47
| ###
| ###
| 278,025
| ###
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| ###
| 22.445
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-09 Tue
| 21.84
| 22.225
| ###
| ###
| 199,480
| 2,216,721
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| ###
| ###
| ###
| ###
| 177,084
| 0
| 69.3
| 69.3
| 0.0 |
2021-Feb-05 Fri
| 22.59
| ###
| 22.26
| 22.29
|
|
| 27.3
| 27.3
| 1.6 |
2021-Feb-04 Thu
| 22.73
| ###
| 22.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| ###
| ###
| 22.51
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2021-Feb-02 Tue
| 22.23
| ###
| ###
| 22.29
|
|
| ###
| ###
| 1.6 |
2021-Feb-01 Mon
| 21.54
| ###
| 21.475
| 22.2
|
|
| ###
| ###
| 1.6 |
2021-Jan-29 Fri
| ###
| ###
| ###
| 22.43
|
|
| 39.2
| 39.2
| 1.6 |
2021-Jan-28 Thu
| 22.43
| 22.59
| ###
| 22.5
| 295,082
| 3,332,951
| 79.8
| 79.8
| 1.6 |
2021-Jan-27 Wed
| ###
| ###
| ###
| 22.76
|
|
| 29.2
| 29.2
| 1.6 |
2021-Jan-25 Mon
| 22.75
| ###
| ###
| ###
| 153,588
| 0
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| 23.21
| ###
| ###
| 22.86
| 368,357
| 0
| ###
| ###
| 1.6 |
2021-Jan-21 Thu
| 23.23
| 23.47
| 22.85
| ###
| 575,656
| ###
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| ###
| 23.22
| 22.53
| 23
|
|
| ###
| ###
| 1.6 |
2021-Jan-19 Tue
| ###
| ###
| 23.2
| 23.46
| 390,879
| ###
| 19.6
| 19.6
| 1.7 |
2021-Jan-18 Mon
| ###
| 24.245
| 23.46
| 23.75
| 442,621
| ###
| ###
| ###
| ### |
2021-Jan-15 Fri
| ###
| 24.53
| ###
| ###
| 310,856
| 3,812,648
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| 25.2
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2021-Jan-13 Wed
| 25
| 26.7
| 25
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| 22.43
| 22.49
|
|
| ###
| ###
| ### |
2021-Jan-11 Mon
| 22.88
| 23.49
| 22.45
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2021-Jan-08 Fri
| ###
| ###
| ###
| 23.29
|
|
| ###
| ###
| ### |
2021-Jan-07 Thu
| 22.45
| 23.23
| 22.45
| 23
|
|
| ###
| ###
| 1.6 |
2021-Jan-06 Wed
| ###
| 23.22
| 22.49
| ###
| 244,124
| 5,579,454
| 26.8
| 26.8
| 0.0 |
2021-Jan-05 Tue
| 23.7
| ###
| 23.51
| 23.7
| 244,787
| 2,877,471
| 60.5
| 60.5
| 1.7 |
2021-Jan-04 Mon
| 23.55
| ###
| 23.55
| 24
|
|
| ###
| ###
| 1.7 |
2020-Dec-31 Thu
| 23.52
| 23.8
| 23.41
| 23.51
|
|
| ###
| ###
| ### |
2020-Dec-30 Wed
| 23.2
| 23.83
| 23.2
| 23.73
| 193,848
| ###
| ###
| ###
| ### |
2020-Dec-29 Tue
| 23.89
| 23.89
| ###
| 23.55
| 109,380
| 1,306,544
| ###
| ###
| 1.7 |
2020-Dec-24 Thu
| 24.23
| 24.23
| 23.4
| 23.4
| 85,571
| 2,037,873
| 8.3
| 8.3
| ### |
2020-Dec-23 Wed
| ###
| ###
| ###
| 23.56
| 207,344
| 0
| 79.7
| 79.7
| 1.7 |
2020-Dec-22 Tue
| ###
| 23.49
| ###
| 23
|
|
| 35.6
| 35.6
| 1.6 |
2020-Dec-21 Mon
| 23
| 23.28
| 22.745
| 23.24
| 171,370
| 3,943,652
| 77.5
| 77.5
| ### |
2020-Dec-18 Fri
| ###
| 24.24
| ###
| 23.41
|
|
| ###
| ###
| 1.7 |
2020-Dec-17 Thu
| ###
| 24.2
| 23.81
| 24
| 420,129
| ###
| 65.7
| 65.7
| 1.7 |
2020-Dec-16 Wed
| 23.21
| 23.89
| ###
| 23.81
| 433,785
| ###
| ###
| ###
| ### |
2020-Dec-15 Tue
| ###
| ###
| 22.87
| 23
| 483,052
| ###
| 48.9
| 48.9
| 1.6 |
2020-Dec-14 Mon
| 22.5
| ###
| 22.47
| 23.21
|
|
| 89.9
| 89.9
| 1.7 |
2020-Dec-11 Fri
| 22.74
| ###
| ###
| 22.43
|
|
| 25.5
| 25.5
| 1.6 |
2020-Dec-10 Thu
| ###
| ###
| 22.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| 23
| 23.24
| ###
| 23.21
| 160,489
| 1,864,882
| 75.6
| 75.6
| 1.7 |
2020-Dec-08 Tue
| ###
| ###
| 22.86
| ###
| 162,422
| 1,856,483
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| 23.48
| 23.48
| 22.82
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2020-Dec-04 Fri
| 22.79
| ###
| ###
| 23
| 293,924
| 0
| ###
| ###
| 1.6 |
2020-Dec-03 Thu
| 22.89
| ###
| 22.57
| 22.83
| 244,527
| 2,759,487
| 38.8
| 38.8
| ### |
2020-Dec-02 Wed
| 22.85
| ###
| 22.7
| ###
| 165,642
| ###
| 71.9
| 71.9
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| 22.59
| 23
|
|
| ###
| ###
| 1.6 |
2020-Nov-30 Mon
| 23.24
| ###
| ###
| 22.7
| 464,688
| 0
| 27.9
| 27.9
| ### |
2020-Nov-27 Fri
| ###
| 23.23
| 22.89
| 22.89
| 120,942
| 2,788,922
| 27.9
| 27.9
| ### |
2020-Nov-26 Thu
| 22.88
| ###
| 22.85
| 23
| 600,144
| 6,856,645
| ###
| ###
| 1.6 |
2020-Nov-25 Wed
| 22.76
| ###
| 22.57
| 22.74
|
|
| ###
| ###
| 1.6 |
2020-Nov-24 Tue
| 22.21
| 22.78
| ###
| 22.75
|
|
| 86.3
| 86.3
| 1.6 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2020-Nov-20 Fri
| 22
| ###
| ###
| 22.24
|
|
| ###
| ###
| 1.6 |
2020-Nov-19 Thu
| 22.22
| 22.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| 21.73
| 21.77
| 468,385
| ###
| 36.9
| 36.9
| 1.6 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2020-Nov-16 Mon
| 21.85
| ###
| ###
| ###
| 25,874
| 0
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| 22
| ###
| 21.45
| 21.85
| 365,927
| ###
| 28.5
| 28.5
| ### |
2020-Nov-12 Thu
| ###
| 22.24
| 21.48
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2020-Nov-11 Wed
| 21.44
| ###
| ###
| ###
| 679,156
| 0
| 79.0
| 79.0
| 0.0 |
2020-Nov-10 Tue
| 23
| 23.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| 22.48
| 22.88
| ###
| 22.77
|
|
| ###
| ###
| ### |
2020-Nov-06 Fri
| 22.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| 22.29
| ###
| 22.2
| 22.72
| 469,272
| ###
| ###
| ###
| 1.6 |
2020-Nov-04 Wed
| 21.85
| 22.48
| ###
| 22.28
|
|
| ###
| ###
| ### |
2020-Nov-03 Tue
| 21.46
| ###
| 21.27
| 21.86
|
|
| ###
| ###
| ### |
2020-Nov-02 Mon
| 21.28
| ###
| 20.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
| 240,450
| 0
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| 21.74
| ###
| 298,443
| 3,244,075
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
| 323,647
| 0
| 83.9
| 83.9
| 0.0 |
2020-Oct-27 Tue
| 21.7
| ###
| 21.56
| 21.77
| 330,376
| 3,561,453
| 84.5
| 84.5
| 1.6 |
2020-Oct-26 Mon
| 22.4
| 22.945
| 21.82
| 21.88
| 297,682
| ###
| 30.6
| 30.6
| 1.6 |
2020-Oct-23 Fri
| 22.58
| 22.82
| 22.2
| 22.55
| 300,948
| ###
| ###
| ###
| ### |
2020-Oct-22 Thu
| 22.78
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2020-Oct-21 Wed
| 23.29
| 23.4
| 22.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| ###
| 23.48
| 23.26
| 23.4
| 165,778
| ###
| 68.7
| 68.7
| ### |
2020-Oct-19 Mon
| ###
| 23.81
| 23.51
| 23.54
|
|
| ###
| ###
| ### |
2020-Oct-16 Fri
| 23.48
| ###
| 23.42
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| 23.42
| 23.42
|
|
| ###
| ###
| 1.7 |
2020-Oct-14 Wed
| 23.2
| ###
| ###
| 23.54
|
|
| 79.3
| 79.3
| ### |
2020-Oct-13 Tue
| ###
| 23.46
| 22.84
| 23.2
|
|
| ###
| ###
| 1.7 |
2020-Oct-12 Mon
| ###
| ###
| 22.83
| ###
| 186,823
| 2,132,584
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| 22.51
| ###
| 22.51
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2020-Oct-08 Thu
| 22.4
| ###
| ###
| 22.81
|
|
| 79.5
| 79.5
| ### |
2020-Oct-07 Wed
| 21.76
| 22.5
| 21.76
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| 23.5
| 21.78
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2020-Oct-05 Mon
| 21.86
| ###
| 21.57
| 21.79
| 259,177
| 2,795,223
| ###
| ###
| ### |
2020-Oct-02 Fri
| 21.25
| 21.7
| 21.22
| 21.26
|
|
| ###
| ###
| 1.5 |
2020-Oct-01 Thu
| ###
| 21.59
| 20.59
| ###
| 355,474
| 7,496,946
| 86.5
| 86.5
| 0.0 |
2020-Sep-30 Wed
| ###
| 21.21
| 20.47
| 20.56
|
|
| 25.0
| 25.0
| 1.5 |
2020-Sep-29 Tue
| ###
| 20.82
| ###
| 20.77
| 741,344
| ###
| 88.9
| 88.9
| ### |
2020-Sep-28 Mon
| 19.2
| 20.44
| 19.2
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| 18.72
| ###
| 449,722
| ###
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| 18.48
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2020-Sep-23 Wed
| ###
| 19.24
| 18.83
| ###
| 503,189
| ###
| 63.3
| 63.3
| 0.0 |
2020-Sep-22 Tue
| ###
| 18.81
| ###
| 18.5
|
|
| ###
| ###
| ### |
2020-Sep-21 Mon
| ###
| ###
| 18.56
| ###
|
|
| 46.7
| 46.7
| 0.0 |
2020-Sep-18 Fri
| ###
| ###
| 18.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| ###
| 19.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| ###
| 19.41
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2020-Sep-15 Tue
| 18.72
| ###
| ###
| 18.89
| 257,584
| 0
| ###
| ###
| ### |
2020-Sep-14 Mon
| 18.79
| 18.82
| 18.4
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2020-Sep-11 Fri
| ###
| 18.72
| ###
| 18.51
| 174,523
| ###
| ###
| ###
| 1.3 |
2020-Sep-10 Thu
| 18.88
| ###
| 18.49
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| 18.41
| ###
| ###
| 18.49
| 228,358
| 0
| ###
| ###
| ### |
2020-Sep-08 Tue
| ###
| ###
| ###
| 18.85
|
|
| 31.8
| 31.8
| ### |
2020-Sep-07 Mon
| ###
| 18.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| 18.41
| 18.81
| 18.41
| 18.72
| 229,287
| ###
| 76.8
| 76.8
| 1.3 |
2020-Sep-03 Thu
| 19.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| 19.23
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2020-Sep-01 Tue
| 18.58
| 18.89
| 18.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| ###
| 19.25
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| 18.83
| ###
| 254,782
| 2,398,772
| 68.9
| 68.9
| 0.0 |
2020-Aug-27 Thu
| ###
| 19.5
| ###
| 19.26
| 331,458
| ###
| 75.9
| 75.9
| 1.4 |
2020-Aug-26 Wed
| 19.49
| 19.53
| 18.81
| ###
| 354,184
| ###
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| ###
| ###
| 354,976
| 0
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| 18.54
| 19.21
| 18.54
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2020-Aug-21 Fri
| 18.86
| ###
| 18.53
| 18.73
| 291,029
| 2,696,383
| ###
| ###
| 1.3 |
2020-Aug-20 Thu
| ###
| 18.88
| 18.27
| 18.8
| 382,242
| 7,100,145
| ###
| ###
| 1.3 |
2020-Aug-19 Wed
| ###
| 18.5
| ###
| 18.42
| 199,424
| 1,844,672
| ###
| ###
| 1.3 |
2020-Aug-18 Tue
| ###
| 18.43
| ###
| ###
| 441,628
| ###
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| 18.2
| 18.44
| 17.8
| ###
| 383,654
| ###
| 23.4
| 23.4
| 0.0 |
2020-Aug-14 Fri
| ###
| 18.28
| ###
| ###
| 380,529
| ###
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| 17.8
| ###
| ###
| ###
| 1,589,786
| 0
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| ###
| ###
| 16.8
| ###
| 381,872
| 3,207,724
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| 16.77
| ###
| 16.73
| ###
| 204,751
| 1,712,742
| 78.7
| 78.7
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| 16.48
| 16.87
| 417,523
| 3,440,389
| ###
| ###
| ### |
2020-Aug-07 Fri
| 16.43
| ###
| ###
| 16.81
| 198,049
| 0
| 81.4
| 81.4
| ### |
2020-Aug-06 Thu
| ###
| 16.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| ###
| 16.54
| ###
| 16.28
| 547,386
| 4,526,882
| ###
| ###
| 1.2 |
2020-Aug-04 Tue
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2020-Aug-03 Mon
| 16.4
| 16.46
| ###
| ###
| 437,088
| ###
| 31.4
| 31.4
| 0.0 |
2020-Jul-31 Fri
| 16.71
| ###
| ###
| 16.76
| 594,073
| 0
| 77.5
| 77.5
| 1.2 |
2020-Jul-30 Thu
| ###
| 17.29
| ###
| 16.79
| 324,620
| ###
| 73.7
| 73.7
| ### |
2020-Jul-29 Wed
| ###
| 17.21
| 16.48
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| 17.4
| 17.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| 17.28
| 17.56
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2020-Jul-24 Fri
| 17.5
| 17.57
| 17.28
| 17.57
| 149,349
| ###
| 70.1
| 70.1
| 1.3 |
2020-Jul-23 Thu
| ###
| 17.45
| ###
| 17.44
|
|
| ###
| ###
| 1.2 |
2020-Jul-22 Wed
| ###
| 17.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| ###
| ###
| 417,179
| 0
| 80.8
| 80.8
| 0.0 |
2020-Jul-20 Mon
| ###
| 16.8
| 16.23
| ###
| 188,655
| ###
| 22.9
| 22.9
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| 16.47
| ###
| 213,882
| ###
| 25.3
| 25.3
| 0.0 |
2020-Jul-16 Thu
| 16.58
| 16.79
| ###
| 16.44
| 566,572
| 4,756,371
| ###
| ###
| 1.2 |
2020-Jul-15 Wed
| 16.45
| 16.55
| ###
| 16.2
| 319,447
| 2,643,423
| 20.5
| 20.5
| 1.2 |
2020-Jul-14 Tue
| ###
| 16.2
| 15.73
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2020-Jul-13 Mon
| 16.2
| 16.42
| ###
| ###
| 445,075
| ###
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| 15.87
| ###
| 15.72
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2020-Jul-09 Thu
| ###
| 16.23
| 15.77
| 15.89
|
|
| 31.3
| 31.3
| ### |
2020-Jul-08 Wed
| 16.5
| 16.54
| ###
| ###
| 565,275
| 4,674,824
| 17.4
| 17.4
| 0.0 |
2020-Jul-07 Tue
| ###
| ###
| ###
| ###
| 294,548
| 0
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| 17.42
| 17.58
| 17.24
| 17.24
| 225,981
| 3,934,329
| ###
| ###
| ### |
2020-Jul-03 Fri
| 17.58
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2020-Jul-02 Thu
| 17.4
| ###
| 17.26
| 17.48
|
|
| 62.2
| 62.2
| 1.2 |
2020-Jul-01 Wed
| ###
| 17.76
| ###
| 17.44
| 132,845
| ###
| ###
| ###
| 1.2 |
2020-Jun-30 Tue
| ###
| 17.85
| ###
| 17.25
| 435,951
| ###
| 32.6
| 32.6
| 1.2 |
2020-Jun-29 Mon
| 16.48
| ###
| ###
| 16.75
| 120,583
| 0
| 82.4
| 82.4
| ### |
2020-Jun-26 Fri
| 16.78
| ###
| 16.78
| ###
| 209,841
| ###
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| 16.74
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| 17.7
| ###
| ###
| ###
| 352,927
| 0
| 22.7
| 22.7
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| ###
| ###
| 404,547
| 0
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 16.53
| ###
| 16.21
| ###
| 302,170
| 2,449,087
| 84.0
| 84.0
| 0.0 |
2020-Jun-19 Fri
| 16.84
| ###
| 16.57
| 16.8
|
|
| 33.6
| 33.6
| 1.2 |
2020-Jun-18 Thu
| 16.2
| 16.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| ###
| 16.4
| ###
| ###
| 423,377
| ###
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| 15.88
| ###
| 15.58
| 15.88
| 184,571
| ###
| ###
| ###
| 1.1 |
2020-Jun-15 Mon
| ###
| 15.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| 15.54
| ###
| ###
| 15.47
|
|
| ###
| ###
| ### |
2020-Jun-11 Thu
| 16.82
| ###
| 16.26
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2020-Jun-10 Wed
| 16.75
| 17.49
| 16.7
| 17.29
|
|
| 85.6
| 85.6
| ### |
2020-Jun-09 Tue
| ###
| 17.28
| 16.8
| 16.81
|
|
| 34.7
| 34.7
| ### |
2020-Jun-05 Fri
| 16.7
| 16.89
| 16.59
| 16.79
|
|
| ###
| ###
| ### |
2020-Jun-04 Thu
| 16.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| 16.59
| ###
| 331,242
| 2,747,652
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| ###
| 16.83
| 630,687
| 0
| 77.6
| 77.6
| 1.2 |
2020-Jun-01 Mon
| ###
| 16.53
| ###
| 16.4
|
|
| 69.2
| 69.2
| ### |
2020-May-29 Fri
| ###
| ###
| ###
| 16.56
|
|
| ###
| ###
| 1.2 |
2020-May-28 Thu
| 16.5
| ###
| 16.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| 16.45
| ###
| 16.25
| 872,749
| ###
| ###
| ###
| ### |
2020-May-26 Tue
| ###
| ###
| 15.85
| ###
| 500,978
| 3,970,250
| 56.3
| 56.3
| 0.0 |
2020-May-25 Mon
| 15.84
| ###
| 15.55
| 15.83
|
|
| ###
| ###
| ### |
2020-May-22 Fri
| 15.58
| ###
| 15.44
| 15.52
| 258,628
| ###
| ###
| ###
| 1.1 |
2020-May-21 Thu
| ###
| 15.73
| 15.47
| 15.58
|
|
| 40.1
| 40.1
| 1.1 |
2020-May-20 Wed
| ###
| ###
| ###
| 15.48
|
|
| 70.7
| 70.7
| 1.1 |
2020-May-19 Tue
| ###
| 15.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-18 Mon
| ###
| 15.49
| ###
| ###
| 471,172
| 3,649,227
| ###
| ###
| 0.0 |
2020-May-15 Fri
| 15.43
| 15.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-14 Thu
| 15.45
| 15.51
| ###
| ###
| 295,741
| 2,293,471
| 30.2
| 30.2
| 0.0 |
2020-May-13 Wed
| ###
| 15.58
| 14.86
| 15.49
|
|
| ###
| ###
| ### |
2020-May-12 Tue
| 15.7
| ###
| 15.29
| 15.41
|
|
| ###
| ###
| ### |
2020-May-11 Mon
| ###
| 16.5
| ###
| 15.42
|
|
| ###
| ###
| ### |
2020-May-08 Fri
| 15.27
| 15.73
| 15.27
| 15.5
| 393,641
| ###
| ###
| ###
| 1.1 |
2020-May-07 Thu
| 15.22
| 15.43
| ###
| 15.27
| 410,872
| 3,169,877
| ###
| ###
| ### |
2020-May-06 Wed
| ###
| 15.52
| 14.79
| ###
| 361,878
| ###
| ###
| ###
| 0.0 |
2020-May-05 Tue
| ###
| 15.74
| 15.23
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2020-May-04 Mon
| ###
| ###
| ###
| 14.75
|
|
| 92.9
| 92.9
| ### |
2020-May-01 Fri
| ###
| ###
| 14.48
| 14.48
|
|
| 27.3
| 27.3
| 1.0 |
2020-Apr-30 Thu
| 15.84
| ###
| 15.44
| 15.55
| 610,826
| 4,715,576
| 19.7
| 19.7
| ### |
2020-Apr-29 Wed
| ###
| 15.53
| 14.26
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2020-Apr-28 Tue
| ###
| ###
| 13.79
| 14.27
| 506,859
| ###
| ###
| ###
| ### |
2020-Apr-27 Mon
| ###
| ###
| ###
| ###
| 625,878
| 0
| 94.5
| 94.5
| 0.0 |
2020-Apr-24 Fri
| 12.44
| ###
| 12.44
| 12.86
|
|
| 86.4
| 86.4
| 0.9 |
2020-Apr-23 Thu
| 12.85
| ###
| ###
| ###
| 388,483
| 0
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
| 357,151
| 0
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| ###
| ###
| ###
| 12.8
|
|
| 41.1
| 41.1
| 0.9 |
2020-Apr-20 Mon
| ###
| 13.75
| ###
| ###
| 280,285
| 1,926,959
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| 13.43
| ###
| 13.21
| ###
| 248,429
| 1,640,873
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| 12.71
| 13.24
|
|
| 76.4
| 76.4
| 0.9 |
2020-Apr-15 Wed
| ###
| ###
| ###
| ###
| 773,427
| 0
| 18.3
| 18.3
| 0.0 |
2020-Apr-14 Tue
| ###
| ###
| 13.48
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| 12.7
| 13.86
| ###
| 13.7
| 393,273
| 2,725,381
| 89.8
| 89.8
| 1.0 |
2020-Apr-08 Wed
| ###
| ###
| ###
| 12.54
|
|
| ###
| ###
| 0.9 |
2020-Apr-07 Tue
| 12.56
| 12.87
| ###
| 12.28
| 349,887
| 2,251,522
| ###
| ###
| 0.9 |
2020-Apr-06 Mon
| ###
| ###
| 11.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| 11.84
| 12.28
| ###
| 11.55
| 365,823
| 2,246,153
| ###
| ###
| 0.8 |
2020-Apr-02 Thu
| ###
| 12.2
| ###
| 11.81
|
|
| 18.9
| 18.9
| ### |
2020-Apr-01 Wed
| 12.49
| ###
| 12.44
| 12.76
| 494,653
| 3,076,741
| 71.7
| 71.7
| ### |
2020-Mar-31 Tue
| 11.4
| ###
| 11.22
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2020-Mar-30 Mon
| ###
| 11.41
| 10.145
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| 10.7
| 10.86
| ###
| ###
| 1,102,477
| 5,986,450
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 10.53
| ###
| 9.28
| 10.42
| 1,588,446
| 7,370,389
| ###
| ###
| 0.7 |
2020-Mar-25 Wed
| 9.84
| 10.29
| 9.59
| 10.27
| 398,823
| ###
| ###
| ###
| ### |
2020-Mar-24 Tue
| ###
| 9.52
| ###
| 9.49
|
|
| ###
| ###
| 0.7 |
2020-Mar-23 Mon
| ###
| ###
| 8.55
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| 10.76
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| ###
| ###
| ###
| 1,058,944
| 0
| 12.6
| 12.6
| 0.0 |
2020-Mar-18 Wed
| ###
| ###
| 11.83
| 11.83
| 793,843
| 4,695,581
| 40.0
| 40.0
| 0.8 |
2020-Mar-17 Tue
| ###
| 13.55
| ###
| 13.46
|
|
| 83.5
| 83.5
| ### |
2020-Mar-16 Mon
| 13.5
| 13.73
| ###
| 12.71
| 972,856
| 6,678,656
| 34.3
| 34.3
| 0.9 |
2020-Mar-13 Fri
| ###
| 14.43
| 12.82
| 14.41
|
|
| ###
| ###
| ### |
2020-Mar-12 Thu
| 14.72
| ###
| 13.49
| 13.82
|
|
| ###
| ###
| 1.0 |
2020-Mar-11 Wed
| ###
| ###
| 14.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
| 1,497,683
| 0
| 74.3
| 74.3
| 0.0 |
2020-Mar-09 Mon
| ###
| 15.975
| 14.87
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2020-Mar-06 Fri
| ###
| 16.49
| ###
| ###
|
|
| 51.3
| 51.3
| 0.0 |
2020-Mar-05 Thu
| 16.42
| ###
| 16.42
| 16.78
| 402,573
| 3,305,124
| ###
| ###
| 1.2 |
2020-Mar-04 Wed
| ###
| 16.57
| 15.58
| ###
| 557,759
| 8,965,975
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| 17.49
| 16.47
| 16.47
|
|
| ###
| ###
| ### |
2020-Mar-02 Mon
| 15.25
| 16.83
| 15.2
| 16.71
|
|
| 94.2
| 94.2
| ### |
2020-Feb-28 Fri
| 17.2
| 17.24
| 16.785
| 16.86
| 717,223
| 12,201,756
| 41.2
| 41.2
| 1.2 |
2020-Feb-27 Thu
| ###
| ###
| 17.42
| 17.7
| 524,258
| 4,566,287
| 32.9
| 32.9
| 1.3 |
2020-Feb-26 Wed
| ###
| 18.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| 19.27
| 19.27
| 18.74
| 18.78
|
|
| ###
| ###
| ### |
2020-Feb-24 Mon
| ###
| 20.2
| 19.5
| 19.57
| 135,186
| 2,683,442
| ###
| ###
| 1.4 |
2020-Feb-21 Fri
| 20.8
| 20.84
| 20.48
| 20.5
|
|
| ###
| ###
| 1.5 |
2020-Feb-20 Thu
| 21
| ###
| ###
| ###
| 397,182
| 0
| 23.1
| 23.1
| 0.0 |
2020-Feb-19 Wed
| 20.59
| ###
| 20.59
| 20.78
| 112,488
| ###
| ###
| ###
| 1.5 |
2020-Feb-18 Tue
| 20.78
| ###
| ###
| 20.77
|
|
| 39.3
| 39.3
| ### |
2020-Feb-17 Mon
| 21.28
| 21.28
| 20.73
| 20.77
| 114,026
| ###
| 17.9
| 17.9
| ### |
2020-Feb-14 Fri
| ###
| 21.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| 21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| 20.24
| ###
| 20.22
| 20.44
| 104,941
| 1,060,953
| ###
| ###
| 1.5 |
2020-Feb-11 Tue
| ###
| ###
| 20
| 20.2
|
|
| ###
| ###
| 1.4 |
2020-Feb-10 Mon
| ###
| ###
| ###
| 19.77
|
|
| 36.5
| 36.5
| 1.4 |
2020-Feb-07 Fri
| 20.22
| 20.22
| 19.79
| ###
| 142,750
| ###
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| ###
| ###
| 244,951
| 0
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| 19.59
| 19.83
|
|
| 30.1
| 30.1
| ### |
2020-Feb-04 Tue
| ###
| 19.57
| 19.24
| 19.51
| 107,859
| ###
| ###
| ###
| ### |
2020-Feb-03 Mon
| 19.45
| 19.5
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2020-Jan-31 Fri
| 19.74
| 20.22
| ###
| 19.89
|
|
| 74.7
| 74.7
| ### |
2020-Jan-30 Thu
| 19.74
| ###
| 19.52
| ###
| 153,320
| ###
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| 19.485
| 19.56
| 137,672
| ###
| ###
| ###
| 1.4 |
2020-Jan-28 Tue
| 19.85
| ###
| 19.53
| 19.56
| 195,248
| ###
| ###
| ###
| 1.4 |
2020-Jan-24 Fri
| 20.2
| 20.26
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| ###
| ###
| 149,043
| 0
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| 19.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| ###
| 19.88
| 123,241
| 0
| ###
| ###
| 1.4 |
2020-Jan-20 Mon
| 20.46
| 20.47
| ###
| 20.21
|
|
| ###
| ###
| ### |
2020-Jan-17 Fri
| 20.5
| ###
| ###
| 20.27
|
|
| 22.8
| 22.8
| 1.4 |
2020-Jan-16 Thu
| 20.5
| 20.8
| 20.5
| 20.57
|
|
| ###
| ###
| ### |
2020-Jan-15 Wed
| 20.25
| 20.5
| 20.22
| 20.45
| 136,842
| ###
| 76.7
| 76.7
| ### |
2020-Jan-14 Tue
| ###
| 20.24
| 19.79
| 20.23
| 225,628
| 4,515,944
| ###
| ###
| 1.4 |
2020-Jan-13 Mon
| ###
| 20.055
| 19.85
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2020-Jan-10 Fri
| 20
| ###
| 19.87
| ###
| 165,128
| 1,640,546
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| 19.89
| ###
| 19.79
| ###
| 156,652
| 1,550,071
| 66.2
| 66.2
| 0.0 |
2020-Jan-08 Wed
| ###
| 19.78
| 19.445
| ###
|
|
| 47.0
| 47.0
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| ###
| 19.22
| 18.83
| ###
| 116,074
| ###
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
| 113,879
| 0
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| 18.76
| ###
| 18.75
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2019-Dec-30 Mon
| ###
| 19.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| 19.55
| 19.56
| 19.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| 19.24
| 19.58
| 19.23
| 19.52
| 93,278
| 1,810,059
| ###
| ###
| 1.4 |
2019-Dec-23 Mon
| 19.28
| 19.45
| ###
| 19.21
| 90,872
| ###
| 31.9
| 31.9
| 1.4 |
2019-Dec-20 Fri
| 19.8
| ###
| 19.49
| 19.5
|
|
| ###
| ###
| 1.4 |
2019-Dec-19 Thu
| 19.83
| ###
| ###
| 19.89
|
|
| ###
| ###
| ### |
2019-Dec-18 Wed
| ###
| 19.825
| 19.54
| 19.76
| 147,726
| ###
| 79.4
| 79.4
| ### |
2019-Dec-16 Mon
| 19.81
| 20.23
| 19.72
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| 19.5
|
|
| 73.9
| 73.9
| 1.4 |
2019-Dec-12 Thu
| 19.29
| 19.52
| ###
| ###
| 232,744
| 2,271,581
| 74.9
| 74.9
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| 19.22
| 227,323
| 0
| ###
| ###
| 1.4 |
2019-Dec-10 Tue
| ###
| 19.2
| 18.76
| 18.81
|
|
| 35.0
| 35.0
| ### |
2019-Dec-09 Mon
| ###
| ###
| ###
| ###
| 277,727
| 0
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| ###
| 19.49
| 145,675
| 0
| ###
| ###
| 1.4 |
2019-Dec-05 Thu
| 18.78
| 19.155
| 18.76
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| 18.81
| 18.525
| 18.59
| 236,944
| 4,423,152
| 40.5
| 40.5
| 1.3 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2019-Dec-02 Mon
| ###
| 19.79
| 19.52
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2019-Nov-29 Fri
| 19.7
| 19.88
| 19.49
| ###
| 104,052
| ###
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| 19.27
| 19.52
|
|
| 76.0
| 76.0
| 1.4 |
2019-Nov-27 Wed
| 19.7
| 19.7
| 19.23
| ###
| 196,520
| ###
| 20.1
| 20.1
| 0.0 |
2019-Nov-26 Tue
| 19.8
| 19.86
| 19.29
| 19.42
|
|
| 18.6
| 18.6
| 1.4 |
2019-Nov-25 Mon
| 19.59
| 19.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| 19.47
| 19.51
| 19.22
| 19.43
| 133,027
| ###
| ###
| ###
| 1.4 |
2019-Nov-21 Thu
| 19.5
| 19.53
| ###
| 19.24
|
|
| ###
| ###
| 1.4 |
2019-Nov-20 Wed
| ###
| ###
| ###
| 19.47
| 217,176
| 0
| ###
| ###
| ### |
2019-Nov-19 Tue
| ###
| 20.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| 19.85
| 19.88
| ###
| 19.79
|
|
| ###
| ###
| ### |
2019-Nov-14 Thu
| 19.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| 19.4
| ###
| ###
| 19.84
|
|
| 89.6
| 89.6
| 1.4 |
2019-Nov-12 Tue
| 19.4
| 19.58
| 19.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| ###
| 19.59
| ###
| 19.52
| 181,624
| ###
| ###
| ###
| 1.4 |
2019-Nov-07 Thu
| 19.2
| 19.29
| ###
| 19.23
|
|
| ###
| ###
| ### |
2019-Nov-06 Wed
| 19.5
| 19.51
| 19.25
| 19.41
|
|
| 37.0
| 37.0
| ### |
2019-Nov-05 Tue
| 19.54
| ###
| ###
| ###
| 117,285
| 0
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| ###
| 19.55
| 19.255
| 19.47
|
|
| 73.9
| 73.9
| ### |
2019-Nov-01 Fri
| ###
| ###
| ###
| 19.22
| 169,276
| 0
| ###
| ###
| 1.4 |
2019-Oct-31 Thu
| ###
| 19.28
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2019-Oct-30 Wed
| 18.78
| ###
| 18.78
| ###
| 224,851
| 2,111,350
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| ###
| 19.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
| 149,347
| 0
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| ###
| 19.4
| 18.77
| 19.29
| 240,554
| 4,590,973
| ###
| ###
| 1.4 |
2019-Oct-24 Thu
| ###
| 19.44
| ###
| ###
| 354,226
| 3,443,076
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| ###
| 19.23
| 18.84
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2019-Oct-22 Tue
| 19.21
| 19.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| ###
| 19.28
| ###
| 19.21
|
|
| 71.8
| 71.8
| 1.4 |
2019-Oct-18 Fri
| ###
| ###
| ###
| 19.25
|
|
| 35.3
| 35.3
| 1.4 |
2019-Oct-17 Thu
| 19.4
| 19.79
| ###
| 19.42
|
|
| 73.7
| 73.7
| 1.4 |
2019-Oct-16 Wed
| ###
| ###
| 18.76
| 19.29
|
|
| 77.2
| 77.2
| 1.4 |
2019-Oct-15 Tue
| ###
| ###
| 18.79
| 18.8
|
|
| 16.3
| 16.3
| 1.3 |
2019-Oct-14 Mon
| 19.25
| 19.5
| ###
| 19.26
|
|
| ###
| ###
| 1.4 |
2019-Oct-11 Fri
| ###
| ###
| 19.025
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| 18.78
| ###
| 229,358
| 2,153,671
| 37.1
| 37.1
| 0.0 |
2019-Oct-09 Wed
| 18.88
| ###
| 18.8
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2019-Oct-07 Mon
| 18.85
| ###
| 18.75
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| 18.79
| ###
| ###
| 18.85
| 295,027
| 0
| 68.9
| 68.9
| ### |
2019-Oct-03 Thu
| ###
| ###
| 18.86
| 18.88
|
|
| ###
| ###
| 1.3 |
2019-Oct-02 Wed
| 19.26
| ###
| ###
| 19.4
|
|
| 82.7
| 82.7
| 1.4 |
2019-Oct-01 Tue
| ###
| ###
| ###
| 19.55
| 1,162,982
| 0
| ###
| ###
| ### |
2019-Sep-30 Mon
| 19.46
| 19.53
| 19.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| 19.52
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| ###
| 19.42
|
|
| 77.2
| 77.2
| 1.4 |
2019-Sep-25 Wed
| 19.46
| 19.57
| 19.29
| ###
| 449,522
| ###
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| ###
| 19.885
| 19.22
| 19.73
|
|
| 86.1
| 86.1
| ### |
2019-Sep-23 Mon
| 18.86
| ###
| 18.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| ###
| ###
| 1,797,147
| 0
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| 15.28
| ###
| ###
| 15.71
| 609,173
| 0
| 89.7
| 89.7
| 1.1 |
2019-Sep-18 Wed
| ###
| 15.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| ###
| ###
| 15.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| 15.58
| 15.78
| 15.51
| ###
| 167,942
| 2,627,452
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| 15.87
| ###
| 15.55
| ###
| 332,287
| ###
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| 15.83
| ###
| 212,683
| 1,683,385
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| ###
| ###
| ###
| 15.78
| 357,957
| 0
| ###
| ###
| 1.1 |
2019-Sep-10 Tue
| 15.47
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| 15.5
| ###
| 15.41
| 15.57
| 169,974
| 1,309,649
| ###
| ###
| 1.1 |
2019-Sep-06 Fri
| ###
| 15.41
| ###
| 15.4
| 194,422
| 1,498,021
| ###
| ###
| ### |
2019-Sep-05 Thu
| 14.5
| 15.21
| 14.5
| ###
| 210,143
| 3,121,674
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| 14.51
| 14.77
| 14.48
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2019-Sep-03 Tue
| 14.74
| 14.84
| 14.58
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| ###
| 14.87
|
|
| ###
| ###
| 1.1 |
2019-Aug-30 Fri
| ###
| ###
| 14.82
| 14.86
|
|
| ###
| ###
| ### |
2019-Aug-29 Thu
| 14.79
| ###
| 14.75
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| 14.7
| 14.81
|
|
| 21.7
| 21.7
| 1.1 |
2019-Aug-27 Tue
| ###
| ###
| 14.57
| ###
| 189,484
| ###
| 84.0
| 84.0
| 0.0 |
2019-Aug-26 Mon
| ###
| 14.84
| ###
| 14.8
| 107,383
| 796,781
| ###
| ###
| 1.1 |
2019-Aug-23 Fri
| ###
| ###
| 14.84
| ###
| 240,951
| 1,787,856
| 33.1
| 33.1
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| 14.83
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 14.75
| 14.86
| ###
| 14.81
|
|
| ###
| ###
| 1.1 |
2019-Aug-20 Tue
| ###
| 14.76
| 14.54
| 14.75
|
|
| ###
| ###
| ### |
2019-Aug-19 Mon
| 14.7
| 14.7
| ###
| 14.59
|
|
| 26.5
| 26.5
| 1.0 |
2019-Aug-16 Fri
| 14.54
| 14.71
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2019-Aug-15 Thu
| 14.52
| 14.78
| ###
| 14.71
| 355,089
| ###
| 84.7
| 84.7
| ### |
2019-Aug-14 Wed
| 14.48
| 14.82
| 14.48
| 14.81
| 209,489
| ###
| 87.8
| 87.8
| 1.1 |
2019-Aug-13 Tue
| 14.71
| 14.83
| 14.53
| ###
| 154,470
| ###
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| 14.4
| ###
| ###
| ###
| 305,840
| 0
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| 14.56
| ###
| 14.355
| 14.47
|
|
| ###
| ###
| ### |
2019-Aug-08 Thu
| ###
| ###
| ###
| 14.47
|
|
| ###
| ###
| ### |
2019-Aug-07 Wed
| 14.75
| ###
| 14.45
| 14.49
| 176,042
| ###
| ###
| ###
| ### |
2019-Aug-06 Tue
| 14.53
| 14.76
| 14.51
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| 15.85
| 15.89
| ###
| ###
| 227,180
| 1,804,945
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| 15.8
| ###
| 15.52
| 15.86
|
|
| ###
| ###
| 1.1 |
2019-Aug-01 Thu
| ###
| 16.075
| 15.7
| 15.75
|
|
| 27.5
| 27.5
| 1.1 |
2019-Jul-31 Wed
| ###
| ###
| ###
| 15.76
| 356,557
| 0
| 28.1
| 28.1
| 1.1 |
2019-Jul-30 Tue
| 16.49
| 16.49
| 16.29
| ###
| 145,242
| ###
| 28.6
| 28.6
| 0.0 |
2019-Jul-29 Mon
| 16.4
| 16.44
| 16.27
| ###
| 150,744
| ###
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| 16.27
| 16.28
| 151,357
| 1,231,289
| 18.4
| 18.4
| 1.2 |
2019-Jul-25 Thu
| 16.5
| 16.76
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2019-Jul-24 Wed
| 16.4
| 16.45
| 16.21
| 16.43
| 947,283
| ###
| ###
| ###
| ### |
2019-Jul-23 Tue
| ###
| ###
| ###
| 16.25
| 239,554
| 0
| ###
| ###
| ### |
2019-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
| 177,155
| 0
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| ###
| 16.26
| ###
| ###
| 255,459
| 2,076,881
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
| 124,021
| 0
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| 15.73
| ###
| 201,482
| 1,584,655
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| ###
| 16.21
|
|
| 73.1
| 73.1
| 1.2 |
2019-Jul-12 Fri
| ###
| ###
| ###
| ###
| 175,949
| 0
| 77.8
| 77.8
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2019-Jul-10 Wed
| 15.23
| ###
| 15.23
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2019-Jul-09 Tue
| 15.2
| ###
| ###
| 15.23
| 242,476
| 0
| ###
| ###
| 1.1 |
2019-Jul-08 Mon
| 15.44
| 15.56
| ###
| 15.22
| 160,471
| ###
| ###
| ###
| 1.1 |
2019-Jul-05 Fri
| ###
| 15.49
| 15.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| 15.27
| 15.45
| 15.21
| ###
| 180,587
| ###
| 65.8
| 65.8
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| 14.86
| 15.26
| 204,448
| 1,519,048
| 81.0
| 81.0
| ### |
2019-Jul-02 Tue
| 15.4
| 15.46
| ###
| 15.21
| 303,829
| ###
| 20.5
| 20.5
| ### |
2019-Jul-01 Mon
| ###
| ###
| ###
| 15.21
| 233,327
| 0
| 70.0
| 70.0
| ### |
2019-Jun-28 Fri
| ###
| 15.24
| ###
| ###
| 276,384
| 2,106,046
| 71.1
| 71.1
| 0.0 |
2019-Jun-27 Thu
| ###
| 15.275
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2019-Jun-26 Wed
| ###
| 15.29
| ###
| ###
| 752,654
| ###
| 30.4
| 30.4
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2019-Jun-24 Mon
| 15.26
| 15.29
| ###
| ###
| 449,476
| 3,436,244
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| ###
| 16.27
| 15.55
| 15.55
| 678,888
| ###
| 11.4
| 11.4
| ### |
2019-Jun-20 Thu
| ###
| 16.28
| ###
| ###
| 402,557
| ###
| 25.0
| 25.0
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| ###
| ###
| 306,848
| 0
| 28.0
| 28.0
| 0.0 |
2019-Jun-18 Tue
| ###
| 16.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| ###
| ###
| 15.87
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| 15.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
| 359,023
| 0
| 7.8
| 7.8
| 0.0 |
2019-Jun-12 Wed
| 16.77
| ###
| ###
| 16.82
| 252,846
| 0
| 73.8
| 73.8
| ### |
2019-Jun-11 Tue
| ###
| 16.83
| 16.51
| 16.72
| 203,049
| 3,384,826
| 71.2
| 71.2
| 1.2 |
2019-Jun-07 Fri
| 16.83
| 16.83
| 16.47
| 16.52
|
|
| ###
| ###
| ### |
2019-Jun-06 Thu
| 16.41
| ###
| ###
| 16.76
| 250,520
| 0
| 88.2
| 88.2
| 1.2 |
2019-Jun-05 Wed
| ###
| 16.47
| ###
| 16.41
|
|
| 85.8
| 85.8
| 1.2 |
2019-Jun-04 Tue
| 16.59
| 16.59
| 15.72
| ###
| 399,743
| 6,457,848
| 12.2
| 12.2
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
| 518,585
| 0
| ###
| ###
| 0.0 |
2019-May-31 Fri
| ###
| ###
| ###
| 17.26
|
|
| ###
| ###
| 1.2 |
2019-May-30 Thu
| 17.26
| ###
| ###
| 17.28
| 302,487
| 0
| 74.1
| 74.1
| 1.2 |
2019-May-29 Wed
| 17.44
| 17.73
| 17.4
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| 17.48
| ###
| 17.43
| 17.54
|
|
| ###
| ###
| 1.3 |
2019-May-27 Mon
| ###
| 17.5
| 17.24
| 17.4
| 409,529
| ###
| ###
| ###
| 1.2 |
2019-May-24 Fri
| ###
| ###
| ###
| 17.29
|
|
| ###
| ###
| ### |
2019-May-23 Thu
| ###
| 17.2
| 16.78
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
| 354,185
| 0
| ###
| ###
| 0.0 |
2019-May-21 Tue
| 16.74
| 16.85
| 16.49
| ###
| 227,782
| 3,797,125
| ###
| ###
| 0.0 |
2019-May-20 Mon
| 16.8
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2019-May-17 Fri
| ###
| 16.89
| ###
| 16.73
|
|
| 70.7
| 70.7
| ### |
2019-May-16 Thu
| 16.56
| ###
| ###
| 16.44
| 207,845
| 0
| 23.3
| 23.3
| 1.2 |
2019-May-15 Wed
| 16.22
| 16.49
| 16.2
| 16.41
|
|
| 76.7
| 76.7
| 1.2 |
2019-May-14 Tue
| 16.5
| 16.57
| 16.22
| 16.28
|
|
| ###
| ###
| 1.2 |
2019-May-13 Mon
| ###
| ###
| 16.51
| 16.59
|
|
| ###
| ###
| 1.2 |
2019-May-10 Fri
| 16.83
| 16.83
| 16.45
| 16.57
|
|
| ###
| ###
| ### |
2019-May-09 Thu
| 16.44
| 16.76
| 16.44
| ###
| 239,082
| ###
| ###
| ###
| 0.0 |
2019-May-08 Wed
| 16.76
| 16.76
| 16.4
| 16.49
| 172,285
| 2,856,485
| ###
| ###
| 1.2 |
2019-May-07 Tue
| 16.8
| ###
| 16.755
| 16.83
|
|
| 73.0
| 73.0
| 1.2 |
2019-May-06 Mon
| 16.84
| ###
| 16.7
| 16.8
|
|
| 45.5
| 45.5
| 1.2 |
2019-May-03 Fri
| ###
| 17.245
| ###
| ###
| 156,074
| 1,345,748
| ###
| ###
| 0.0 |
2019-May-02 Thu
| ###
| ###
| ###
| ###
| 135,581
| 0
| 28.7
| 28.7
| 0.0 |
2019-May-01 Wed
| 17.2
| 17.2
| ###
| ###
| 130,620
| ###
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| ###
| 17.145
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2019-Apr-29 Mon
| ###
| 17.29
| ###
| ###
| 209,951
| 1,815,026
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| 17.26
| 17.26
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2019-Apr-24 Wed
| 16.83
| 17.27
| 16.76
| ###
| 361,920
| ###
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| 16.56
| 16.72
| 16.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| 16.42
| ###
| 16.41
| 16.56
|
|
| ###
| ###
| 1.2 |
2019-Apr-17 Wed
| ###
| 16.44
| 16.25
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2019-Apr-16 Tue
| ###
| 16.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
| 156,940
| 0
| 26.4
| 26.4
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
| 270,758
| 0
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| 15.87
| ###
| 158,423
| 1,257,086
| 75.3
| 75.3
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| 15.87
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| 15.79
| ###
| 136,377
| ###
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
| 181,956
| 0
| 82.0
| 82.0
| 0.0 |
2019-Apr-05 Fri
| ###
| 15.81
| 15.54
| ###
| 310,248
| ###
| ###
| ###
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| 15.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
| 631,279
| 0
| 29.5
| 29.5
| 0.0 |
2019-Apr-02 Tue
| ###
| 16.21
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2019-Apr-01 Mon
| 16.26
| ###
| ###
| ###
| 273,775
| 0
| 27.4
| 27.4
| 0.0 |
2019-Mar-29 Fri
| 16.44
| ###
| 16.26
| 16.26
| 292,159
| 2,375,252
| ###
| ###
| ### |
2019-Mar-28 Thu
| ###
| 16.45
| ###
| ###
| 306,658
| ###
| 82.5
| 82.5
| 0.0 |
2019-Mar-27 Wed
| 15.82
| ###
| 15.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| 15.72
| ###
| 371,577
| ###
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 15.51
| ###
| ###
| 15.8
|
|
| 90.0
| 90.0
| 1.1 |
2019-Mar-22 Fri
| ###
| ###
| ###
| 16.4
| 2,108,881
| 0
| ###
| ###
| ### |
2019-Mar-21 Thu
| ###
| 16.56
| 16.29
| 16.51
|
|
| 83.9
| 83.9
| ### |
2019-Mar-20 Wed
| 16.48
| 16.5
| 16.23
| 16.41
|
|
| 32.9
| 32.9
| 1.2 |
2019-Mar-19 Tue
| ###
| 16.48
| 16.27
| 16.41
| 414,588
| 6,788,878
| ###
| ###
| 1.2 |
2019-Mar-18 Mon
| ###
| 16.49
| ###
| 16.27
| 230,976
| ###
| ###
| ###
| 1.2 |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2019-Mar-14 Thu
| ###
| 16.7
| 16.5
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2019-Mar-13 Wed
| 16.51
| 16.83
| 16.45
| 16.7
| 263,956
| 4,392,227
| 83.6
| 83.6
| 1.2 |
2019-Mar-12 Tue
| ###
| 17.22
| ###
| ###
| 385,278
| 3,317,243
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| 16.81
| ###
| 16.81
| ###
| 209,645
| ###
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| 17.22
| 17.28
| ###
| ###
| 369,323
| 3,190,950
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| ###
| 17.24
|
|
| 82.2
| 82.2
| ### |
2019-Mar-06 Wed
| 16.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| ###
| 16.73
| 16.475
| ###
| 269,445
| ###
| 73.3
| 73.3
| 0.0 |
2019-Mar-04 Mon
| 16.75
| ###
| 16.55
| 16.77
| 235,785
| 1,951,120
| ###
| ###
| 1.2 |
2019-Mar-01 Fri
| 16.46
| ###
| ###
| 16.43
|
|
| 32.1
| 32.1
| ### |
2019-Feb-28 Thu
| 16.23
| 16.47
| ###
| 16.44
|
|
| 81.5
| 81.5
| 1.2 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| 16.2
| 16.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| ###
| 16.45
| ###
| 16.25
|
|
| 28.3
| 28.3
| ### |
2019-Feb-22 Fri
| ###
| ###
| 15.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| 15.56
| 15.85
| 213,346
| ###
| ###
| ###
| 1.1 |
2019-Feb-20 Wed
| ###
| 15.72
| 15.47
| 15.55
| 190,284
| 2,967,478
| ###
| ###
| ### |
2019-Feb-19 Tue
| 15.59
| 15.71
| 15.54
| ###
| 114,729
| 1,792,640
| 71.8
| 71.8
| 0.0 |
2019-Feb-18 Mon
| 15.85
| 15.85
| 15.54
| 15.55
| 127,555
| 2,001,975
| ###
| ###
| ### |
2019-Feb-15 Fri
| 15.72
| 15.77
| 15.48
| 15.71
|
|
| 33.7
| 33.7
| 1.1 |
2019-Feb-14 Thu
| 14.74
| 15.74
| ###
| 15.7
|
|
| 95.1
| 95.1
| ### |
2019-Feb-13 Wed
| ###
| 14.86
| 14.47
| 14.78
|
|
| 77.9
| 77.9
| 1.1 |
2019-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2019-Feb-08 Fri
| 14.21
| ###
| ###
| ###
| 287,370
| 0
| 21.4
| 21.4
| 0.0 |
2019-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
| 305,323
| 0
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| 13.78
| ###
| ###
| ###
| 209,126
| 0
| 84.7
| 84.7
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 1,562,886
| 0
| 17.2
| 17.2
| 0.0 |
2019-Jan-31 Thu
| ###
| 14.43
| 13.77
| 13.82
| 440,875
| ###
| ###
| ###
| 1.0 |
2019-Jan-30 Wed
| 14.29
| 14.29
| ###
| 14.2
|
|
| 32.4
| 32.4
| 1.0 |
2019-Jan-29 Tue
| 14.4
| 14.53
| 14.25
| ###
| 245,456
| ###
| 35.9
| 35.9
| 0.0 |
2019-Jan-25 Fri
| 14.4
| ###
| ###
| 14.46
|
|
| ###
| ###
| 1.0 |
2019-Jan-10 Thu
| ###
| ###
| ###
| 14.2
| 184,041
| 0
| ###
| ###
| 1.0 |
2019-Jan-09 Wed
| ###
| ###
| ###
| ###
| 270,125
| 0
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
| 188,927
| 0
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
| 374,521
| 0
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| 14.59
| ###
| 14.4
| 14.42
| 115,155
| ###
| ###
| ###
| ### |
2018-Dec-28 Fri
| ###
| ###
| ###
| 14.73
|
|
| ###
| ###
| 1.1 |
2018-Dec-27 Thu
| 14.7
| 14.85
| ###
| 14.72
| 161,451
| 1,198,773
| 59.2
| 59.2
| ### |
2018-Dec-20 Thu
| 14.81
| ###
| 14.8
| 14.83
|
|
| ###
| ###
| ### |
2018-Dec-19 Wed
| ###
| ###
| 14.76
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2018-Dec-14 Fri
| 15.23
| 15.52
| 15.23
| 15.43
| 172,544
| ###
| 85.2
| 85.2
| 1.1 |
2018-Dec-13 Thu
| 15.4
| ###
| ###
| 15.5
| 232,383
| 0
| ###
| ###
| 1.1 |
2018-Dec-12 Wed
| 15.41
| 15.48
| 15.24
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| 15.56
| 15.74
| ###
| 15.45
| 210,554
| 1,657,059
| ###
| ###
| ### |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
| 173,574
| 0
| 33.1
| 33.1
| 0.0 |
2018-Dec-07 Fri
| ###
| 16.29
| ###
| 16.21
|
|
| 84.2
| 84.2
| 1.2 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
| 208,021
| 0
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| ###
| 16.76
| ###
| ###
| 141,523
| ###
| 26.2
| 26.2
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| 16.77
| 16.86
| 135,082
| ###
| ###
| ###
| 1.2 |
2018-Nov-30 Fri
| 16.81
| ###
| 16.54
| 16.71
|
|
| 32.3
| 32.3
| ### |
2018-Nov-29 Thu
| 16.59
| 17.2
| 16.55
| 16.89
|
|
| ###
| ###
| ### |
2018-Nov-13 Tue
| 16.84
| ###
| 16.59
| 16.7
|
|
| ###
| ###
| 1.2 |
2018-Nov-12 Mon
| 16.89
| ###
| 16.89
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| 16.84
| ###
| 215,546
| ###
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| 16.76
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| 16.47
| 16.85
| 16.46
| 16.81
|
|
| 83.5
| 83.5
| ### |
2018-Nov-06 Tue
| 16.53
| ###
| ###
| 16.55
|
|
| 65.6
| 65.6
| 1.2 |
2018-Nov-05 Mon
| ###
| 16.81
| ###
| 16.59
| 202,826
| 1,704,752
| 83.5
| 83.5
| 1.2 |
2018-Nov-02 Fri
| ###
| 16.57
| ###
| 16.53
|
|
| ###
| ###
| ### |
2018-Nov-01 Thu
| ###
| 16.48
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2018-Oct-31 Wed
| 16.23
| 16.53
| 16.23
| 16.42
| 239,687
| 3,926,073
| ###
| ###
| 1.2 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2018-Oct-29 Mon
| ###
| 16.46
| 16.24
| ###
| 208,481
| ###
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| 16.5
| 16.55
| ###
| ###
| 301,888
| 2,498,123
| 34.7
| 34.7
| 0.0 |
2018-Oct-25 Thu
| 16.87
| ###
| 16.75
| 16.84
| 383,753
| ###
| 49.0
| 49.0
| 1.2 |
2018-Oct-24 Wed
| 17.47
| 17.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| 17.47
| 17.57
| ###
| ###
| 186,921
| ###
| 39.6
| 39.6
| 0.0 |
2018-Oct-22 Mon
| 17.46
| 17.58
| ###
| 17.4
| 225,656
| ###
| ###
| ###
| 1.2 |
2018-Oct-19 Fri
| 17.5
| ###
| 17.49
| 17.56
|
|
| ###
| ###
| 1.3 |
2018-Oct-18 Thu
| 17.77
| 17.85
| ###
| 17.77
| 187,481
| ###
| 69.2
| 69.2
| ### |
2018-Oct-17 Wed
| 17.89
| ###
| 17.73
| 17.85
|
|
| ###
| ###
| 1.3 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2018-Oct-15 Mon
| ###
| 17.8
| 17.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| 17.24
| 17.77
| 17.22
| 17.75
| 280,573
| 4,908,624
| 79.2
| 79.2
| 1.3 |
2018-Oct-11 Thu
| ###
| ###
| 17.71
| 17.71
| 207,272
| ###
| ###
| ###
| ### |
2018-Oct-10 Wed
| ###
| ###
| ###
| 18.29
|
|
| 85.9
| 85.9
| ### |
2018-Oct-09 Tue
| 18.45
| 18.51
| ###
| ###
| 179,674
| 1,662,882
| 26.8
| 26.8
| 0.0 |
2018-Oct-08 Mon
| ###
| 18.76
| ###
| 18.57
|
|
| 86.8
| 86.8
| ### |
2018-Oct-05 Fri
| 18.79
| 18.79
| 18.41
| 18.41
|
|
| 15.6
| 15.6
| ### |
2018-Oct-04 Thu
| 18.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| 18.7
| 18.88
| ###
| 18.72
| 167,544
| ###
| ###
| ###
| 1.3 |
2018-Oct-02 Tue
| ###
| 18.87
| 18.52
| ###
| 282,942
| ###
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| 18.43
| 18.74
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2018-Sep-28 Fri
| ###
| 18.88
| 18.43
| 18.5
|
|
| ###
| ###
| ### |
2018-Sep-27 Thu
| ###
| ###
| ###
| 18.59
|
|
| ###
| ###
| 1.3 |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2018-Sep-25 Tue
| ###
| 18.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| ###
| 18.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| ###
| 18.54
| 17.52
| 18.2
|
|
| 24.1
| 24.1
| ### |
2018-Sep-20 Thu
| 19.52
| 19.75
| 18.86
| ###
| 712,475
| 13,754,329
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| 19.22
| 19.645
| 19.21
| 19.45
|
|
| 79.5
| 79.5
| ### |
2018-Sep-18 Tue
| 19.24
| 19.43
| 18.88
| 19.21
|
|
| 39.9
| 39.9
| 1.4 |
2018-Sep-17 Mon
| 19.5
| ###
| 19.45
| 19.59
| 120,023
| 1,167,223
| 74.6
| 74.6
| ### |
2018-Sep-14 Fri
| 19.45
| ###
| 19.45
| 19.52
|
|
| ###
| ###
| 1.4 |
2018-Sep-13 Thu
| ###
| 19.77
| ###
| 19.45
| 103,582
| ###
| ###
| ###
| ### |
2018-Sep-12 Wed
| ###
| ###
| ###
| 19.72
|
|
| 85.1
| 85.1
| 1.4 |
2018-Sep-11 Tue
| 19.57
| ###
| 19.385
| 19.44
| 98,923
| ###
| 28.3
| 28.3
| 1.4 |
2018-Sep-10 Mon
| 19.43
| ###
| 19.24
| 19.57
| 144,647
| ###
| 77.3
| 77.3
| 1.4 |
2018-Sep-07 Fri
| ###
| 19.58
| ###
| 19.5
| 141,224
| 1,382,582
| ###
| ###
| 1.4 |
2018-Sep-06 Thu
| 19.41
| 19.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| 19.51
| 19.7
| 19.45
| 19.54
| 227,042
| 4,444,347
| 78.6
| 78.6
| 1.4 |
2018-Sep-04 Tue
| 19.43
| ###
| ###
| ###
| 77,623
| 0
| 81.7
| 81.7
| 0.0 |
2018-Sep-03 Mon
| 19.73
| 19.73
| ###
| 19.5
|
|
| 30.0
| 30.0
| 1.4 |
2018-Aug-31 Fri
| 19.23
| 19.72
| 19.22
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2018-Aug-30 Thu
| 19.5
| 19.55
| 19.45
| 19.5
| 152,740
| ###
| ###
| ###
| 1.4 |
2018-Aug-29 Wed
| 19.5
| 19.525
| ###
| 19.5
| 170,942
| 1,668,821
| ###
| ###
| 1.4 |
2018-Aug-28 Tue
| ###
| 19.72
| 19.45
| 19.5
|
|
| 28.9
| 28.9
| 1.4 |
2018-Aug-27 Mon
| 19.29
| 19.52
| 19.29
| ###
| 150,171
| ###
| 73.9
| 73.9
| 0.0 |
2018-Aug-24 Fri
| ###
| 19.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| 19.28
| ###
| 19.24
| 19.41
| 147,687
| 1,420,748
| ###
| ###
| ### |
2018-Aug-22 Wed
| 19.21
| 19.45
| 19.2
| 19.23
|
|
| ###
| ###
| ### |
2018-Aug-21 Tue
| 19.42
| 19.51
| 19.22
| ###
| 194,456
| 3,765,640
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| ###
| 19.23
| ###
| 19.2
| 101,072
| ###
| 76.8
| 76.8
| ### |
2018-Aug-17 Fri
| 18.75
| ###
| 18.71
| ###
| 223,072
| ###
| 82.3
| 82.3
| 0.0 |
2018-Aug-16 Thu
| 18.76
| 18.85
| 18.54
| 18.8
| 140,157
| ###
| 72.8
| 72.8
| 1.3 |
2018-Aug-15 Wed
| 18.25
| 18.79
| 18.25
| 18.77
| 104,328
| 1,932,154
| ###
| ###
| ### |
2018-Aug-14 Tue
| ###
| 18.5
| ###
| 18.5
| 177,023
| ###
| 75.2
| 75.2
| ### |
2018-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| 18.29
| ###
| 18.22
| 18.41
|
|
| ###
| ###
| ### |
2018-Aug-09 Thu
| 18.22
| ###
| ###
| ###
| 119,551
| 0
| 30.9
| 30.9
| 0.0 |
2018-Aug-08 Wed
| ###
| 18.2
| ###
| ###
| 123,980
| ###
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| 18.22
| ###
| ###
| 674,056
| 6,140,650
| 80.9
| 80.9
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| 17.84
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2018-Aug-03 Fri
| 17.7
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2018-Aug-02 Thu
| 17.46
| ###
| 17.45
| 17.5
|
|
| 77.9
| 77.9
| 1.3 |
2018-Aug-01 Wed
| 17.45
| 17.48
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2018-Jul-31 Tue
| 17.47
| 17.47
| 17.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| ###
| 17.475
| ###
| 17.44
| 139,523
| 1,219,082
| 85.4
| 85.4
| 1.2 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
| 175,876
| 0
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| 17.23
| 17.28
| ###
| ###
| 288,254
| ###
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| ###
| 17.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| 17.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2018-Jul-20 Fri
| 17.2
| 17.44
| ###
| 17.28
|
|
| 72.5
| 72.5
| 1.2 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
| 658,451
| 0
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| 16.81
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| ###
| 17.23
| ###
| ###
| 166,971
| 1,438,455
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2018-Jul-12 Thu
| 17.24
| 17.27
| 16.985
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
| 174,742
| 0
| 29.8
| 29.8
| 0.0 |
2018-Jul-10 Tue
| ###
| 17.29
| ###
| 17.21
| 267,956
| 2,316,479
| 83.1
| 83.1
| ### |
2018-Jul-09 Mon
| ###
| ###
| ###
| 16.88
|
|
| 85.2
| 85.2
| 1.2 |
2018-Jul-06 Fri
| 16.51
| ###
| 16.47
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2018-Jul-05 Thu
| 16.51
| 16.55
| 16.48
| 16.5
| 110,847
| ###
| 38.5
| 38.5
| 1.2 |
2018-Jul-04 Wed
| 16.55
| ###
| ###
| 16.46
| 305,186
| 0
| 34.3
| 34.3
| 1.2 |
2018-Jul-03 Tue
| ###
| 16.86
| ###
| 16.71
|
|
| 69.6
| 69.6
| ### |
2018-Jul-02 Mon
| ###
| ###
| 16.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| 16.87
| 16.88
| 122,177
| ###
| 26.2
| 26.2
| 1.2 |
2018-Jun-28 Thu
| ###
| ###
| 16.85
| 16.89
| 137,044
| ###
| ###
| ###
| ### |
2018-Jun-27 Wed
| 16.71
| 17.21
| 16.71
| ###
| 268,749
| 4,557,983
| 85.5
| 85.5
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| 16.77
| 16.82
|
|
| 27.7
| 27.7
| ### |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
| 147,024
| 0
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
| 320,457
| 0
| 72.3
| 72.3
| 0.0 |
2018-Jun-21 Thu
| 16.7
| ###
| ###
| ###
| 614,583
| 0
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| 16.71
| 16.78
| ###
| ###
| 204,282
| 1,713,925
| 32.1
| 32.1
| 0.0 |
2018-Jun-19 Tue
| 16.82
| 16.86
| 16.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| 16.75
| 16.81
| ###
| 16.75
|
|
| 73.6
| 73.6
| ### |
2018-Jun-15 Fri
| 16.89
| 16.89
| ###
| 16.7
| 255,455
| ###
| 22.4
| 22.4
| 1.2 |
2018-Jun-14 Thu
| 16.52
| 16.77
| 16.52
| 16.7
|
|
| 77.9
| 77.9
| 1.2 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| 16.875
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| 16.51
| ###
| 16.51
| 16.8
|
|
| ###
| ###
| 1.2 |
2018-Jun-07 Thu
| 16.51
| 16.82
| 16.51
| ###
| 177,578
| ###
| 78.6
| 78.6
| 0.0 |
2018-Jun-06 Wed
| 16.29
| ###
| 16.23
| 16.51
| 238,854
| ###
| ###
| ###
| ### |
2018-Jun-05 Tue
| 15.75
| ###
| 15.75
| 16.29
|
|
| ###
| ###
| ### |
2018-Jun-04 Mon
| 15.84
| ###
| 15.7
| 15.88
| 178,084
| 1,397,959
| ###
| ###
| 1.1 |
2018-Jun-01 Fri
| 15.5
| 15.925
| 15.48
| 15.8
|
|
| 87.0
| 87.0
| 1.1 |
2018-May-31 Thu
| 15.59
| 15.89
| 15.52
| 15.89
| 234,984
| 3,690,423
| ###
| ###
| ### |
2018-May-30 Wed
| ###
| ###
| 15.45
| 15.47
|
|
| ###
| ###
| ### |
2018-May-29 Tue
| ###
| ###
| ###
| 15.85
| 198,641
| 0
| ###
| ###
| 1.1 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| ###
| 15.57
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2018-May-24 Thu
| 15.74
| ###
| 15.74
| 15.76
| 133,777
| 1,052,824
| ###
| ###
| 1.1 |
2018-May-23 Wed
| ###
| ###
| 15.85
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2018-May-22 Tue
| 15.76
| ###
| 15.76
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-21 Mon
| 15.72
| ###
| 15.72
| 15.89
|
|
| 81.0
| 81.0
| ### |
2018-May-18 Fri
| ###
| ###
| 15.75
| 15.8
| 149,483
| 1,177,178
| ###
| ###
| 1.1 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-16 Wed
| 15.81
| ###
| 15.81
| ###
| 232,545
| ###
| 80.0
| 80.0
| 0.0 |
2018-May-15 Tue
| 15.88
| ###
| 15.77
| 15.81
| 130,884
| 1,032,020
| 36.6
| 36.6
| ### |
2018-May-14 Mon
| 15.89
| ###
| 15.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-11 Fri
| ###
| ###
| 15.82
| 15.82
|
|
| 25.3
| 25.3
| ### |
2018-May-10 Thu
| ###
| ###
| 15.89
| ###
| 158,280
| ###
| 32.6
| 32.6
| 0.0 |
2018-May-09 Wed
| 15.83
| ###
| 15.82
| ###
| 256,876
| 2,031,889
| ###
| ###
| 0.0 |
2018-May-08 Tue
| 15.75
| 15.87
| 15.75
| 15.8
|
|
| ###
| ###
| 1.1 |
2018-May-07 Mon
| 15.73
| 15.76
| ###
| 15.73
| 121,726
| ###
| 72.4
| 72.4
| ### |
2018-May-04 Fri
| 15.72
| 15.76
| ###
| ###
| 150,289
| 1,184,277
| ###
| ###
| 0.0 |
2018-May-03 Thu
| 15.74
| 15.81
| ###
| 15.72
|
|
| ###
| ###
| 1.1 |
2018-May-02 Wed
| 15.71
| 15.75
| 15.57
| 15.57
| 228,178
| ###
| 25.8
| 25.8
| 1.1 |
2018-May-01 Tue
| 15.73
| 15.75
| ###
| 15.72
|
|
| 37.5
| 37.5
| 1.1 |
2018-Apr-30 Mon
| ###
| 15.85
| 15.58
| 15.75
|
|
| ###
| ###
| 1.1 |
2018-Apr-27 Fri
| ###
| ###
| 15.79
| 15.88
| 135,974
| ###
| ###
| ###
| 1.1 |
2018-Apr-26 Thu
| 15.82
| ###
| 15.82
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Apr-24 Tue
| 15.83
| ###
| 15.76
| 15.82
|
|
| ###
| ###
| ### |
2018-Apr-23 Mon
| ###
| ###
| 15.7
| 15.74
|
|
| 27.8
| 27.8
| 1.1 |
2018-Apr-20 Fri
| ###
| ###
| 15.81
| 15.85
|
|
| ###
| ###
| 1.1 |
2018-Apr-19 Thu
| ###
| ###
| 15.86
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| 15.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| 15.8
| ###
| 15.77
| ###
| 230,741
| ###
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| 15.73
| 15.78
| ###
| 15.75
| 114,942
| ###
| ###
| ###
| 1.1 |
2018-Apr-13 Fri
| 15.74
| 15.83
| ###
| 15.75
|
|
| 65.8
| 65.8
| 1.1 |
2018-Apr-12 Thu
| 15.74
| 15.86
| ###
| 15.76
| 171,248
| ###
| 72.6
| 72.6
| 1.1 |
2018-Apr-11 Wed
| 15.8
| ###
| 15.78
| 15.85
|
|
| 72.2
| 72.2
| 1.1 |
2018-Apr-10 Tue
| 15.87
| ###
| 15.84
| ###
| 224,679
| 1,779,457
| 76.8
| 76.8
| 0.0 |
2018-Apr-09 Mon
| 15.87
| ###
| 15.87
| ###
| 296,727
| 2,354,528
| 76.1
| 76.1
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| 15.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| 15.75
| 16.045
| 15.59
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2018-Apr-03 Tue
| 15.57
| 15.82
| 15.46
| 15.8
|
|
| 83.2
| 83.2
| 1.1 |
2018-Mar-29 Thu
| 15.75
| 15.88
| 15.58
| 15.79
| 335,741
| ###
| ###
| ###
| 1.1 |
2018-Mar-28 Wed
| 15.72
| ###
| ###
| 15.86
|
|
| ###
| ###
| 1.1 |
2018-Mar-27 Tue
| 15.56
| 15.88
| 15.55
| 15.87
|
|
| ###
| ###
| ### |
2018-Mar-26 Mon
| ###
| ###
| ###
| 15.55
|
|
| 88.2
| 88.2
| ### |
2018-Mar-23 Fri
| ###
| 15.75
| 15.42
| 15.52
| 250,923
| ###
| ###
| ###
| 1.1 |
2018-Mar-22 Thu
| 15.8
| ###
| 15.52
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2018-Mar-21 Wed
| 15.75
| ###
| ###
| ###
| 369,370
| 0
| 80.0
| 80.0
| 0.0 |
2018-Mar-20 Tue
| 15.44
| 15.71
| 15.29
| ###
| 387,687
| 6,009,148
| 81.4
| 81.4
| 0.0 |
2018-Mar-19 Mon
| 15.27
| 15.47
| ###
| 15.45
|
|
| 83.5
| 83.5
| ### |
2018-Mar-16 Fri
| ###
| 15.47
| 14.84
| 15.27
|
|
| 86.4
| 86.4
| ### |
2018-Mar-15 Thu
| ###
| 14.48
| ###
| ###
| 327,026
| ###
| 84.4
| 84.4
| 0.0 |
2018-Mar-14 Wed
| 13.87
| 14.26
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| 13.87
| ###
| 13.75
| ###
| 465,779
| ###
| 83.4
| 83.4
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| 13.85
| 13.85
| 298,955
| ###
| 29.9
| 29.9
| ### |
2018-Mar-09 Fri
| 13.8
| 13.84
| 13.7
| 13.76
|
|
| ###
| ###
| 1.0 |
2018-Mar-08 Thu
| ###
| ###
| ###
| 13.82
|
|
| 79.5
| 79.5
| 1.0 |
2018-Mar-07 Wed
| 13.52
| ###
| 13.47
| 13.52
| 242,953
| 1,636,288
| ###
| ###
| 1.0 |
2018-Mar-06 Tue
| 13.45
| 13.7
| 13.41
| 13.56
|
|
| 76.2
| 76.2
| 1.0 |
2018-Mar-05 Mon
| 13.29
| 13.44
| 13.27
| 13.4
|
|
| ###
| ###
| 1.0 |
2018-Mar-02 Fri
| 13.57
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2018-Mar-01 Thu
| ###
| 13.83
| ###
| ###
| 162,442
| 1,123,286
| 76.1
| 76.1
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| ###
| ###
| 201,648
| 0
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| 13.73
| 13.73
| 400,789
| ###
| 20.9
| 20.9
| ### |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| 13.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
| 201,881
| 0
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| ###
| 14.22
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2018-Feb-19 Mon
| ###
| 14.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| 13.82
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| ###
| 13.77
| 3,357,052
| 0
| 81.8
| 81.8
| ### |
2018-Feb-13 Tue
| 13.56
| ###
| 13.54
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2018-Feb-12 Mon
| ###
| 13.7
| 13.52
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| 13.77
| ###
| 13.7
|
|
| 58.0
| 58.0
| 1.0 |
2018-Feb-08 Thu
| 13.83
| ###
| 13.83
| ###
| 348,088
| 2,407,028
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| ###
| 14.24
| 13.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2018-Feb-05 Mon
| 14.8
| 14.8
| 14.42
| 14.47
|
|
| ###
| ###
| ### |
2018-Feb-02 Fri
| 14.87
| ###
| 14.73
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2018-Feb-01 Thu
| 14.74
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2018-Jan-31 Wed
| 14.7
| 14.85
| 14.52
| 14.72
|
|
| ###
| ###
| ### |
2018-Jan-30 Tue
| 14.81
| 14.85
| ###
| 14.72
| 135,158
| 1,003,548
| 38.8
| 38.8
| ### |
2018-Jan-29 Mon
| ###
| ###
| 14.83
| 14.86
| 112,452
| ###
| 36.0
| 36.0
| ### |
2018-Jan-25 Thu
| 14.77
| ###
| ###
| ###
| 152,442
| 0
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| 14.77
| 14.8
| 159,447
| ###
| ###
| ###
| 1.1 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2018-Jan-22 Mon
| ###
| 15.23
| ###
| ###
| 143,882
| ###
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
| 212,042
| 0
| 81.3
| 81.3
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
| 165,648
| 0
| 36.7
| 36.7
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| 15.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| ###
| 15.2
| ###
| ###
| 180,848
| 1,374,444
| 67.9
| 67.9
| 0.0 |
2018-Jan-11 Thu
| 15.2
| 15.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| 14.88
| 14.88
| ###
| 14.74
|
|
| ###
| ###
| 1.1 |
2017-Dec-29 Fri
| ###
| ###
| 14.85
| 14.85
|
|
| 21.2
| 21.2
| ### |
2017-Dec-28 Thu
| 14.85
| ###
| 14.85
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2017-Dec-27 Wed
| 14.75
| ###
| 14.75
| 14.79
| 142,570
| 1,051,453
| 70.6
| 70.6
| ### |
2017-Dec-22 Fri
| ###
| 14.74
| 14.59
| 14.71
| 191,084
| 2,802,246
| 71.4
| 71.4
| ### |
2017-Dec-21 Thu
| 14.51
| ###
| 14.46
| ###
| 294,170
| 2,126,849
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| 14.47
| 14.7
| 14.4
| ###
| 262,049
| ###
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| 14.48
| 14.57
| ###
| 14.52
| 242,159
| 1,764,128
| 70.6
| 70.6
| 1.0 |
2017-Dec-18 Mon
| 14.55
| ###
| ###
| 14.41
| 246,758
| 0
| ###
| ###
| ### |
2017-Dec-15 Fri
| 14.55
| 14.55
| ###
| 14.53
| 216,089
| 1,572,047
| ###
| ###
| 1.0 |
2017-Dec-08 Fri
| 14.46
| 14.52
| ###
| 14.51
| 110,753
| ###
| 69.6
| 69.6
| ### |
2017-Dec-07 Thu
| ###
| 14.46
| ###
| 14.44
|
|
| ###
| ###
| ### |
2017-Dec-06 Wed
| 14.51
| 14.54
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2017-Dec-05 Tue
| ###
| 14.51
| 14.26
| 14.5
| 152,943
| 2,200,085
| 82.5
| 82.5
| 1.0 |
2017-Dec-04 Mon
| ###
| 14.51
| 14.29
| 14.44
| 246,585
| 3,550,823
| 77.7
| 77.7
| ### |
2017-Dec-01 Fri
| 14.41
| ###
| 14.2
| ###
| 226,079
| ###
| 28.4
| 28.4
| 0.0 |
2017-Nov-30 Thu
| 14.29
| 14.45
| 14.28
| 14.41
|
|
| 77.1
| 77.1
| ### |
2017-Nov-29 Wed
| ###
| ###
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2017-Nov-28 Tue
| 13.7
| 14.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| 13.71
| 13.79
| ###
| 13.72
|
|
| ###
| ###
| ### |
2017-Nov-24 Fri
| 13.74
| 13.77
| 13.57
| 13.75
|
|
| ###
| ###
| 1.0 |
2017-Nov-23 Thu
| 13.76
| ###
| ###
| 13.74
| 208,925
| 0
| 36.8
| 36.8
| ### |
2017-Nov-22 Wed
| 13.8
| 13.89
| 13.71
| 13.77
|
|
| ###
| ###
| ### |
2017-Nov-21 Tue
| 13.7
| ###
| ###
| 13.78
| 240,048
| 0
| ###
| ###
| 1.0 |
2017-Nov-20 Mon
| ###
| 13.75
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2017-Nov-17 Fri
| 13.85
| ###
| 13.76
| 13.76
| 195,176
| ###
| ###
| ###
| 1.0 |
2017-Nov-16 Thu
| ###
| 13.88
| ###
| 13.84
| 375,270
| 2,604,373
| ###
| ###
| 1.0 |
2017-Nov-15 Wed
| 13.83
| ###
| 13.7
| 13.7
|
|
| 33.1
| 33.1
| 1.0 |
2017-Nov-14 Tue
| 13.76
| ###
| 13.75
| ###
| 267,823
| 1,841,283
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| 13.88
| ###
| 250,670
| 1,739,649
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| 13.81
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2017-Nov-09 Thu
| 13.55
| ###
| 13.55
| ###
| 714,189
| ###
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| 13.44
| 13.52
| ###
| 13.51
|
|
| 73.7
| 73.7
| ### |
2017-Nov-07 Tue
| 13.48
| 13.52
| 13.4
| 13.49
| 118,086
| ###
| 61.9
| 61.9
| ### |
2017-Nov-06 Mon
| 13.4
| 13.53
| ###
| 13.4
| 176,388
| ###
| ###
| ###
| 1.0 |
2017-Nov-03 Fri
| 13.55
| 13.57
| ###
| 13.42
| 334,681
| ###
| ###
| ###
| 1.0 |
2017-Nov-02 Thu
| 13.48
| ###
| 13.28
| 13.54
|
|
| 74.1
| 74.1
| 1.0 |
2017-Nov-01 Wed
| 13.25
| 13.45
| 13.2
| ###
| 293,372
| 3,909,181
| 72.6
| 72.6
| 0.0 |
2017-Oct-31 Tue
| 13.21
| ###
| ###
| 13.24
|
|
| 68.0
| 68.0
| 0.9 |
2017-Oct-30 Mon
| ###
| ###
| ###
| 13.2
| 469,173
| 0
| ###
| ###
| 0.9 |
2017-Oct-27 Fri
| 13.2
| 13.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| 13.23
| 13.49
| ###
| 13.47
| 314,349
| 2,120,284
| 86.0
| 86.0
| 1.0 |
2017-Oct-25 Wed
| 13.27
| 13.375
| ###
| ###
| 209,178
| 1,398,877
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| 13.26
| 199,947
| 0
| ###
| ###
| 0.9 |
2017-Oct-23 Mon
| ###
| 13.28
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2017-Oct-20 Fri
| ###
| 13.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| 12.925
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| ###
| 13.23
| ###
| ###
| 296,627
| 1,962,187
| 27.2
| 27.2
| 0.0 |
2017-Oct-17 Tue
| 13.22
| 13.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| 13.21
| ###
| ###
| ###
| 191,175
| 0
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| 13.22
| ###
| ###
| 154,347
| ###
| 71.9
| 71.9
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
| 177,353
| 0
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| 12.89
| ###
| 12.89
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| 12.89
| ###
| 135,847
| ###
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| 12.78
| ###
| 132,756
| ###
| 67.2
| 67.2
| 0.0 |
2017-Oct-06 Fri
| 12.74
| 12.89
| 12.71
| 12.81
|
|
| ###
| ###
| ### |
2017-Oct-05 Thu
| 12.78
| ###
| ###
| 12.74
|
|
| ###
| ###
| ### |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| 12.82
| ###
| 378,781
| 2,427,986
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| 12.44
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2017-Sep-27 Wed
| 12.73
| 12.8
| ###
| 12.58
|
|
| 21.1
| 21.1
| 0.9 |
2017-Sep-26 Tue
| 13.27
| 13.27
| ###
| 12.83
|
|
| ###
| ###
| ### |
2017-Sep-25 Mon
| ###
| ###
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2017-Sep-22 Fri
| 13.75
| 13.77
| 13.48
| 13.75
|
|
| 69.9
| 69.9
| 1.0 |
2017-Sep-21 Thu
| ###
| ###
| 13.5
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2017-Sep-20 Wed
| ###
| 13.84
| ###
| 13.72
| 710,220
| 4,914,722
| ###
| ###
| ### |
2017-Sep-19 Tue
| ###
| 13.73
| 13.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| 13.28
| ###
| 13.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| ###
| 13.29
| ###
| 13.29
| 304,986
| ###
| ###
| ###
| ### |
2017-Sep-14 Thu
| ###
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-13 Wed
| 13.22
| 13.23
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2017-Sep-12 Tue
| 13.2
| 13.27
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2017-Sep-08 Fri
| ###
| ###
| ###
| ###
| 160,081
| 0
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| ###
| 13.2
| ###
| ###
| 219,450
| 1,448,370
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| 12.82
| ###
| 12.8
| ###
| 299,575
| 1,917,280
| 78.7
| 78.7
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| 12.57
| 12.85
| 185,959
| 1,168,752
| ###
| ###
| 0.9 |
2017-Sep-04 Mon
| 12.5
| ###
| 12.42
| 12.56
|
|
| 79.1
| 79.1
| 0.9 |
2017-Sep-01 Fri
| ###
| 12.75
| 12.53
| 12.55
|
|
| 22.0
| 22.0
| ### |
2017-Aug-31 Thu
| 12.7
| 12.73
| 12.58
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2017-Aug-30 Wed
| 12.8
| 12.85
| ###
| ###
| 132,289
| 849,956
| 23.4
| 23.4
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| 12.71
| 12.73
|
|
| ###
| ###
| ### |
2017-Aug-28 Mon
| ###
| ###
| ###
| ###
| 90,822
| 0
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| ###
| ###
| ###
| ###
| 150,686
| 0
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| 13.24
| 13.24
| ###
| ###
| 186,583
| 1,235,179
| 19.9
| 19.9
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
| 183,425
| 0
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| 13.2
| ###
| ###
| 1,152,725
| 7,607,985
| 32.0
| 32.0
| 0.0 |
2017-Aug-18 Fri
| ###
| 13.23
| ###
| 13.2
| 232,674
| ###
| ###
| ###
| 0.9 |
2017-Aug-17 Thu
| ###
| ###
| ###
| 13.21
|
|
| ###
| ###
| ### |
2017-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| 13.28
| 13.28
| ###
| ###
| 192,272
| 1,276,686
| 19.1
| 19.1
| 0.0 |
2017-Aug-14 Mon
| ###
| 13.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| 13.29
| 13.41
| 13.2
| 13.23
|
|
| 31.2
| 31.2
| 0.9 |
2017-Aug-10 Thu
| 13.7
| 13.73
| 13.52
| 13.56
| 163,920
| ###
| 27.0
| 27.0
| 1.0 |
2017-Aug-09 Wed
| 13.5
| 13.75
| 13.5
| 13.7
|
|
| ###
| ###
| 1.0 |
2017-Aug-08 Tue
| ###
| 13.7
| 13.42
| 13.53
|
|
| ###
| ###
| ### |
2017-Aug-07 Mon
| 13.75
| 13.77
| 13.575
| ###
| 174,555
| ###
| ###
| ###
| 0.0 |
2017-Aug-04 Fri
| 13.7
| 13.76
| 13.58
| ###
| 209,052
| 2,857,740
| 27.2
| 27.2
| 0.0 |
2017-Aug-03 Thu
| 13.72
| 13.85
| 13.675
| 13.75
|
|
| ###
| ###
| 1.0 |
2017-Aug-02 Wed
| 13.72
| 13.81
| 13.55
| 13.75
|
|
| 77.2
| 77.2
| 1.0 |
2017-Aug-01 Tue
| ###
| 13.74
| 13.49
| 13.7
|
|
| 70.6
| 70.6
| 1.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
| 272,583
| 0
| 88.0
| 88.0
| 0.0 |
2017-Jul-28 Fri
| 13.45
| 13.49
| ###
| ###
| 228,280
| 1,539,748
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| 13.46
| ###
| 13.45
| 13.57
| 224,247
| ###
| ###
| ###
| ### |
2017-Jul-26 Wed
| 13.42
| 13.53
| 13.4
| 13.45
|
|
| ###
| ###
| ### |
2017-Jul-25 Tue
| 13.24
| 13.4
| 13.23
| ###
| 105,124
| 1,399,726
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| ###
| 13.23
| ###
| 13.2
| 220,843
| 1,460,876
| 82.3
| 82.3
| 0.9 |
2017-Jul-21 Fri
| 13.21
| ###
| ###
| 13.21
| 263,376
| 0
| 66.2
| 66.2
| ### |
2017-Jul-20 Thu
| 13.45
| 13.59
| ###
| 13.24
| 338,542
| ###
| ###
| ###
| 0.9 |
2017-Jul-19 Wed
| ###
| 13.4
| 13.22
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| 13.49
| 13.49
| 13.2
| 13.4
|
|
| 36.7
| 36.7
| 1.0 |
2017-Jul-17 Mon
| 13.49
| 13.5
| 13.24
| ###
| 260,971
| 3,489,182
| 24.4
| 24.4
| 0.0 |
2017-Jul-14 Fri
| 13.45
| ###
| 13.41
| 13.54
| 234,851
| 1,574,675
| 76.9
| 76.9
| 1.0 |
2017-Jul-13 Thu
| 13.2
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| 13.145
| 12.86
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2017-Jul-10 Mon
| ###
| 13.22
| ###
| ###
| 157,270
| 1,039,554
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| 12.88
| ###
| 296,785
| ###
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2017-Jul-04 Tue
| 12.78
| ###
| 12.75
| ###
| 253,389
| 1,615,354
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| ###
| 12.85
| 12.55
| 12.58
|
|
| 32.9
| 32.9
| 0.9 |
2017-Jun-30 Fri
| ###
| 12.76
| 12.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| 12.78
| 12.85
|
|
| 24.1
| 24.1
| 0.9 |
2017-Jun-28 Wed
| ###
| ###
| ###
| 12.89
|
|
| ###
| ###
| ### |
2017-Jun-27 Tue
| 12.74
| 12.785
| ###
| 12.76
|
|
| ###
| ###
| ### |
2017-Jun-26 Mon
| 12.78
| ###
| 12.7
| 12.74
|
|
| 31.9
| 31.9
| ### |
2017-Jun-23 Fri
| 12.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| 12.78
| 12.59
| 12.76
|
|
| ###
| ###
| ### |
2017-Jun-21 Wed
| 12.79
| 12.845
| 12.56
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| 12.87
| ###
| 151,753
| ###
| ###
| ###
| 0.0 |
2017-Jun-19 Mon
| ###
| ###
| 12.87
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2017-Jun-16 Fri
| 12.77
| ###
| 12.76
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| 12.78
| ###
| 12.78
| 12.81
| 685,055
| ###
| ###
| ###
| ### |
2017-Jun-14 Wed
| 12.55
| 12.88
| 12.5
| 12.88
|
|
| ###
| ###
| ### |
2017-Jun-13 Tue
| 12.47
| 12.52
| 12.26
| 12.42
| 247,756
| ###
| ###
| ###
| 0.9 |
2017-Jun-09 Fri
| ###
| 12.54
| ###
| 12.49
|
|
| ###
| ###
| 0.9 |
2017-Jun-08 Thu
| 12.51
| 12.51
| 12.4
| 12.45
| 311,587
| ###
| 27.3
| 27.3
| ### |
2017-Jun-07 Wed
| 12.76
| 12.76
| 12.5
| 12.52
|
|
| 17.1
| 17.1
| 0.9 |
2017-Jun-06 Tue
| ###
| ###
| ###
| 12.77
| 645,843
| 0
| ###
| ###
| 0.9 |
2017-Jun-05 Mon
| ###
| ###
| ###
| ###
| 431,555
| 0
| 37.5
| 37.5
| 0.0 |
2017-Jun-02 Fri
| ###
| 13.055
| 12.89
| ###
| 305,788
| ###
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| 12.55
| 12.86
| 12.47
| 12.78
| 506,041
| ###
| 87.5
| 87.5
| 0.9 |
2017-May-31 Wed
| 12.27
| 12.48
| 12.24
| 12.41
|
|
| ###
| ###
| ### |
2017-May-30 Tue
| 12.26
| 12.26
| ###
| 12.25
|
|
| 35.1
| 35.1
| 0.9 |
2017-May-29 Mon
| ###
| ###
| ###
| 12.25
|
|
| 38.1
| 38.1
| 0.9 |
2017-May-26 Fri
| 12.23
| ###
| ###
| 12.27
|
|
| 77.0
| 77.0
| ### |
2017-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-24 Wed
| 12.21
| 12.25
| ###
| 12.23
| 304,046
| 1,862,281
| 71.0
| 71.0
| ### |
2017-May-23 Tue
| 12.25
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2017-May-22 Mon
| ###
| 12.48
| 12.22
| 12.24
| 399,283
| 4,931,145
| ###
| ###
| 0.9 |
2017-May-19 Fri
| 12.23
| 12.48
| 12.23
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
| 446,453
| 0
| ###
| ###
| 0.0 |
2017-May-17 Wed
| ###
| ###
| 12.47
| 12.55
| 297,123
| ###
| ###
| ###
| ### |
2017-May-16 Tue
| 12.8
| 12.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 12.85
| 12.88
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2017-May-12 Fri
| ###
| ###
| 12.86
| ###
| 569,144
| ###
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| 13.44
| ###
| 13.28
|
|
| ###
| ###
| 0.9 |
2017-May-10 Wed
| 13.25
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-09 Tue
| ###
| ###
| ###
| 13.2
|
|
| 22.8
| 22.8
| 0.9 |
2017-May-08 Mon
| 13.42
| 13.44
| 13.23
| 13.28
| 258,645
| ###
| ###
| ###
| 0.9 |
2017-May-05 Fri
| 13.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-04 Thu
| 13.4
| 13.4
| 13.23
| ###
| 253,155
| 3,370,758
| 28.3
| 28.3
| 0.0 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
| 240,841
| 0
| 29.7
| 29.7
| 0.0 |
2017-May-02 Tue
| 13.25
| 13.27
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2017-May-01 Mon
| ###
| 13.25
| ###
| ###
| 273,345
| ###
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| 13.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| ###
| 13.4
| ###
| 13.26
|
|
| ###
| ###
| 0.9 |
2017-Apr-26 Wed
| 13.75
| 13.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| 13.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| 13.88
| 13.89
|
|
| 23.0
| 23.0
| 1.0 |
2017-Apr-20 Thu
| ###
| ###
| 13.85
| 13.88
|
|
| 32.8
| 32.8
| ### |
2017-Apr-19 Wed
| ###
| ###
| 13.87
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2017-Apr-18 Tue
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| 14.2
| 314,927
| 0
| 22.9
| 22.9
| 1.0 |
2017-Apr-12 Wed
| ###
| ###
| 14.25
| ###
| 333,987
| 2,379,657
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| 14.29
| ###
| 14.23
| 14.26
| 294,643
| 2,096,384
| ###
| ###
| 1.0 |
2017-Apr-10 Mon
| 14.4
| 14.4
| 14.22
| 14.26
|
|
| ###
| ###
| 1.0 |
2017-Apr-07 Fri
| 14.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| 14.2
| 14.27
| ###
| 14.27
|
|
| 77.7
| 77.7
| ### |
2017-Apr-05 Wed
| 14.22
| 14.28
| 13.86
| ###
| 364,780
| 5,132,454
| 24.3
| 24.3
| 0.0 |
2017-Apr-04 Tue
| 14.23
| 14.4
| ###
| 14.22
| 205,724
| ###
| 34.2
| 34.2
| 1.0 |
2017-Apr-03 Mon
| ###
| 14.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| 14.4
| 14.45
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2017-Mar-30 Thu
| ###
| 14.45
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2017-Mar-29 Wed
| ###
| 14.23
| ###
| ###
| 443,073
| ###
| 75.0
| 75.0
| 0.0 |
2017-Mar-28 Tue
| 13.85
| ###
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| 14.2
| 14.2
| 13.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| 14.25
| ###
| ###
| 14.2
| 345,847
| 0
| ###
| ###
| 1.0 |
2017-Mar-23 Thu
| 14.25
| ###
| ###
| ###
| 470,028
| 0
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| ###
| 14.79
| 13.81
| ###
| 2,066,670
| 29,553,381
| 91.1
| 91.1
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| ###
| 13.79
| 457,748
| 0
| ###
| ###
| 1.0 |
2017-Mar-20 Mon
| ###
| 13.85
| ###
| 13.72
|
|
| ###
| ###
| ### |
2017-Mar-17 Fri
| 13.82
| 13.84
| ###
| 13.72
| 322,921
| ###
| 26.1
| 26.1
| ### |
2017-Mar-16 Thu
| ###
| ###
| 13.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| 13.49
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2017-Mar-14 Tue
| 13.8
| 13.85
| 13.72
| 13.72
|
|
| ###
| ###
| ### |
2017-Mar-13 Mon
| 13.73
| 13.89
| ###
| 13.7
| 200,286
| 1,390,986
| 37.9
| 37.9
| 1.0 |
2017-Mar-10 Fri
| 13.5
| 13.72
| 13.46
| ###
| 254,873
| 3,463,724
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| 13.44
| ###
| ###
| 186,176
| ###
| 76.0
| 76.0
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| ###
| 13.4
| 13.23
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| 13.25
| ###
| 13.2
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2017-Mar-03 Fri
| 13.49
| 13.5
| ###
| ###
| 137,378
| ###
| 25.5
| 25.5
| 0.0 |
2017-Mar-02 Thu
| 13.4
| 13.54
| ###
| 13.52
|
|
| 74.6
| 74.6
| 1.0 |
2017-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2017-Feb-28 Tue
| 13.46
| 13.54
| ###
| 13.45
| 168,689
| 1,142,024
| ###
| ###
| ### |
2017-Feb-27 Mon
| 13.5
| ###
| 13.42
| 13.44
|
|
| ###
| ###
| ### |
2017-Feb-24 Fri
| ###
| ###
| 13.51
| 13.53
|
|
| ###
| ###
| ### |
2017-Feb-23 Thu
| ###
| 13.79
| ###
| ###
| 218,949
| 1,509,653
| 71.7
| 71.7
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| ###
| 13.49
| 246,020
| 0
| 24.5
| 24.5
| ### |
2017-Feb-21 Tue
| ###
| ###
| ###
| 13.47
| 319,756
| 0
| 27.5
| 27.5
| 1.0 |
2017-Feb-20 Mon
| 13.83
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2017-Feb-17 Fri
| 13.85
| ###
| 13.71
| 13.83
|
|
| ###
| ###
| 1.0 |
2017-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| 13.84
| 13.86
| ###
| 13.76
| 378,075
| 2,620,059
| 30.9
| 30.9
| 1.0 |
2017-Feb-14 Tue
| 13.75
| 13.89
| ###
| 13.74
| 412,085
| ###
| 35.5
| 35.5
| ### |
2017-Feb-13 Mon
| ###
| 13.81
| 13.47
| 13.74
| 384,248
| 5,241,142
| ###
| ###
| ### |
2017-Feb-10 Fri
| ###
| ###
| 13.59
| ###
| 592,523
| ###
| 11.5
| 11.5
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2017-Feb-08 Wed
| ###
| 14.22
| 13.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-07 Tue
| 12.43
| 12.525
| ###
| 12.52
| 264,085
| ###
| ###
| ###
| 0.9 |
2017-Feb-06 Mon
| 12.5
| ###
| ###
| 12.5
| 337,325
| 0
| ###
| ###
| 0.9 |
2017-Feb-03 Fri
| ###
| 12.78
| ###
| ###
| 305,785
| ###
| 35.7
| 35.7
| 0.0 |
2017-Feb-02 Thu
| 12.77
| 12.83
| ###
| 12.71
|
|
| ###
| ###
| 0.9 |
2017-Feb-01 Wed
| ###
| 12.8
| ###
| 12.74
|
|
| 78.6
| 78.6
| ### |
2017-Jan-31 Tue
| ###
| ###
| 12.83
| ###
| 324,624
| ###
| 23.7
| 23.7
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
| 189,575
| 0
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| 13.27
| 13.4
| 13.24
| ###
| 128,428
| ###
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
| 297,620
| 0
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| 13.24
| 13.26
| ###
| ###
| 210,142
| 1,393,241
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| ###
| 13.25
| 195,324
| 0
| ###
| ###
| ### |
2017-Jan-20 Fri
| 13.59
| 13.59
| ###
| 13.51
| 222,950
| 1,514,945
| ###
| ###
| ### |
2017-Jan-19 Thu
| 13.74
| 13.74
| 13.55
| 13.58
|
|
| ###
| ###
| ### |
2017-Jan-18 Wed
| ###
| ###
| ###
| 13.71
|
|
| 23.7
| 23.7
| ### |
2017-Jan-17 Tue
| 13.85
| ###
| 13.78
| 13.83
|
|
| 38.3
| 38.3
| 1.0 |
2017-Jan-16 Mon
| ###
| ###
| 13.88
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| 13.81
| 13.89
|
|
| ###
| ###
| 1.0 |
2017-Jan-12 Thu
| 14.25
| 14.25
| ###
| ###
| 152,625
| 1,087,453
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2017-Jan-10 Tue
| ###
| ###
| ###
| ###
| 203,773
| 0
| 77.5
| 77.5
| 0.0 |
2017-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-06 Fri
| ###
| ###
| 13.88
| ###
| 211,059
| 1,464,749
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| ###
| ###
| 14.2
| 14.25
|
|
| ###
| ###
| 1.0 |
2017-Jan-04 Wed
| 14.45
| 14.45
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2017-Jan-03 Tue
| 14.53
| 14.58
| 14.4
| 14.44
| 163,925
| 2,375,273
| 21.7
| 21.7
| ### |
2016-Dec-30 Fri
| 14.46
| 14.46
| ###
| 14.44
|
|
| ###
| ###
| ### |
2016-Dec-29 Thu
| 14.5
| 14.53
| 14.44
| 14.52
|
|
| ###
| ###
| 1.0 |
2016-Dec-28 Wed
| 14.24
| 14.49
| ###
| 14.44
|
|
| 79.7
| 79.7
| ### |
2016-Dec-23 Fri
| 14.5
| 14.55
| 14.2
| 14.24
|
|
| ###
| ###
| 1.0 |
2016-Dec-22 Thu
| 14.44
| 14.49
| 14.21
| 14.29
| 315,843
| 4,532,347
| 20.4
| 20.4
| ### |
2016-Dec-21 Wed
| 14.41
| 14.45
| ###
| ###
| 183,979
| 1,329,248
| ###
| ###
| 0.0 |
2016-Dec-20 Tue
| 14.24
| 14.42
| 14.21
| 14.42
|
|
| 81.3
| 81.3
| ### |
2016-Dec-19 Mon
| 14.48
| 14.48
| ###
| 14.21
| 399,443
| ###
| 20.5
| 20.5
| ### |
2016-Dec-16 Fri
| ###
| 14.4
| 13.85
| 14.4
| 472,772
| ###
| ###
| ###
| 1.0 |
2016-Dec-15 Thu
| ###
| ###
| 13.87
| ###
| 342,073
| 2,372,276
| 36.9
| 36.9
| 0.0 |
2016-Dec-14 Wed
| ###
| ###
| 13.82
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-13 Tue
| 13.77
| ###
| ###
| ###
| 303,152
| 0
| 81.6
| 81.6
| 0.0 |
2016-Dec-12 Mon
| 13.72
| 13.73
| ###
| ###
| 297,071
| ###
| 39.3
| 39.3
| 0.0 |
2016-Dec-09 Fri
| 13.57
| 13.8
| 13.54
| 13.71
|
|
| ###
| ###
| ### |
2016-Dec-08 Thu
| 13.53
| ###
| 13.29
| 13.59
| 208,644
| ###
| ###
| ###
| ### |
2016-Dec-07 Wed
| ###
| 13.27
| ###
| 13.26
|
|
| 76.7
| 76.7
| 0.9 |
2016-Dec-06 Tue
| 13.2
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| 13.25
| 13.26
| ###
| ###
| 173,745
| 1,151,929
| 27.7
| 27.7
| 0.0 |
2016-Dec-02 Fri
| 13.52
| ###
| 13.25
| 13.27
|
|
| ###
| ###
| 0.9 |
2016-Dec-01 Thu
| 13.88
| 13.88
| 13.49
| ###
| 271,848
| ###
| 20.8
| 20.8
| 0.0 |
2016-Nov-30 Wed
| ###
| 13.8
| ###
| 13.78
| 314,825
| ###
| ###
| ###
| 1.0 |
2016-Nov-29 Tue
| 13.73
| 13.74
| 13.46
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2016-Nov-28 Mon
| 13.82
| ###
| 13.7
| 13.73
| 170,520
| ###
| ###
| ###
| ### |
2016-Nov-25 Fri
| ###
| 13.83
| 13.54
| 13.78
| 194,483
| ###
| ###
| ###
| 1.0 |
2016-Nov-24 Thu
| 13.59
| 13.72
| 13.52
| 13.56
|
|
| 38.0
| 38.0
| 1.0 |
2016-Nov-23 Wed
| 13.42
| ###
| 13.42
| 13.58
|
|
| 76.1
| 76.1
| ### |
2016-Nov-22 Tue
| 13.29
| ###
| 13.29
| 13.49
|
|
| 79.4
| 79.4
| ### |
2016-Nov-21 Mon
| ###
| ###
| 13.21
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-18 Fri
| 13.41
| 13.45
| ###
| 13.25
| 476,571
| ###
| 22.9
| 22.9
| ### |
2016-Nov-17 Thu
| 13.4
| 13.54
| ###
| 13.42
| 372,728
| ###
| ###
| ###
| 1.0 |
2016-Nov-16 Wed
| ###
| ###
| ###
| 13.74
| 653,546
| 0
| 23.9
| 23.9
| ### |
2016-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| 13.28
| ###
| ###
| 13.22
|
|
| 37.7
| 37.7
| 0.9 |
2016-Nov-11 Fri
| 13.59
| ###
| ###
| 13.28
| 331,551
| 0
| ###
| ###
| 0.9 |
2016-Nov-10 Thu
| ###
| ###
| ###
| 13.46
| 855,782
| 0
| 68.2
| 68.2
| ### |
2016-Nov-09 Wed
| ###
| ###
| ###
| ###
| 545,743
| 0
| 41.5
| 41.5
| 0.0 |
2016-Nov-08 Tue
| 13.4
| 13.52
| 13.2
| 13.29
| 456,670
| ###
| ###
| ###
| ### |
2016-Nov-07 Mon
| 13.58
| ###
| 13.29
| 13.4
| 624,872
| 4,152,274
| 20.0
| 20.0
| 1.0 |
2016-Nov-04 Fri
| 13.7
| 13.84
| 13.5
| 13.59
|
|
| ###
| ###
| ### |
2016-Nov-03 Thu
| 13.8
| ###
| 13.7
| 13.79
| 300,380
| ###
| 34.4
| 34.4
| 1.0 |
2016-Nov-02 Wed
| ###
| ###
| 13.83
| 13.83
| 382,022
| 2,641,682
| ###
| ###
| 1.0 |
2016-Nov-01 Tue
| ###
| ###
| ###
| ###
| 243,452
| 0
| ###
| ###
| 0.0 |
2016-Oct-31 Mon
| ###
| 14.54
| ###
| ###
| 344,950
| 2,507,786
| 25.9
| 25.9
| 0.0 |
2016-Oct-28 Fri
| ###
| ###
| 14.275
| 14.41
| 234,120
| ###
| 72.4
| 72.4
| ### |
2016-Oct-27 Thu
| ###
| 14.82
| 14.55
| ###
| 827,889
| 12,157,549
| ###
| ###
| 0.0 |
2016-Oct-26 Wed
| ###
| ###
| 14.5
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-25 Tue
| ###
| ###
| ###
| 15.27
| 161,651
| 0
| ###
| ###
| ### |
2016-Oct-24 Mon
| ###
| ###
| ###
| ###
| 394,185
| 0
| ###
| ###
| 0.0 |
2016-Oct-21 Fri
| 15.5
| 15.56
| 15.23
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-20 Thu
| 15.51
| 15.59
| 15.45
| 15.55
| 218,086
| ###
| ###
| ###
| ### |
2016-Oct-19 Wed
| 15.25
| 15.53
| ###
| 15.5
| 311,280
| 2,417,089
| 81.6
| 81.6
| 1.1 |
2016-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-17 Mon
| 15.59
| 15.7
| ###
| ###
| 261,949
| ###
| 27.6
| 27.6
| 0.0 |
2016-Oct-14 Fri
| ###
| 15.77
| ###
| 15.58
|
|
| 82.4
| 82.4
| 1.1 |
2016-Oct-13 Thu
| ###
| 15.43
| 15.28
| ###
| 359,271
| ###
| 35.1
| 35.1
| 0.0 |
2016-Oct-12 Wed
| ###
| 15.46
| 15.26
| 15.44
|
|
| 72.6
| 72.6
| 1.1 |
2016-Oct-11 Tue
| 15.59
| ###
| ###
| 15.49
| 386,182
| 0
| 30.5
| 30.5
| ### |
2016-Oct-10 Mon
| 15.56
| ###
| 15.51
| 15.52
|
|
| 35.4
| 35.4
| 1.1 |
2016-Oct-07 Fri
| 15.56
| ###
| 15.5
| 15.55
|
|
| 38.7
| 38.7
| ### |
2016-Oct-06 Thu
| 15.73
| 15.73
| 15.52
| 15.59
|
|
| ###
| ###
| ### |
2016-Oct-05 Wed
| 15.71
| 15.8
| 15.58
| 15.59
|
|
| 32.7
| 32.7
| ### |
2016-Oct-04 Tue
| 15.75
| ###
| ###
| 15.76
| 247,344
| 0
| ###
| ###
| 1.1 |
2016-Oct-03 Mon
| 15.52
| ###
| 15.52
| 15.83
|
|
| 86.8
| 86.8
| ### |
2016-Sep-30 Fri
| ###
| 15.7
| ###
| 15.51
|
|
| 28.6
| 28.6
| 1.1 |
2016-Sep-29 Thu
| 15.73
| 15.88
| ###
| 15.72
|
|
| ###
| ###
| 1.1 |
2016-Sep-28 Wed
| ###
| 15.74
| 15.55
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| 15.5
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-26 Mon
| ###
| ###
| 15.75
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-23 Fri
| ###
| 16.47
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2016-Sep-22 Thu
| ###
| 16.22
| ###
| ###
| 677,579
| ###
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| ###
| 16.56
| ###
| 16.5
|
|
| 79.9
| 79.9
| 1.2 |
2016-Sep-20 Tue
| 16.2
| 16.45
| 16.2
| ###
| 200,243
| ###
| 79.8
| 79.8
| 0.0 |
2016-Sep-19 Mon
| 16.2
| ###
| ###
| 16.28
| 33,672
| 0
| 76.8
| 76.8
| 1.2 |
2016-Sep-16 Fri
| ###
| 16.45
| ###
| 16.28
| 560,354
| ###
| ###
| ###
| 1.2 |
2016-Sep-15 Thu
| 15.89
| ###
| 15.74
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-14 Wed
| ###
| ###
| 15.89
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2016-Sep-13 Tue
| ###
| ###
| 15.82
| ###
| 208,380
| 1,648,285
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| 15.56
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-09 Fri
| ###
| 16.43
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2016-Sep-08 Thu
| ###
| 16.45
| ###
| 16.4
| 209,377
| 1,722,125
| 72.8
| 72.8
| ### |
2016-Sep-07 Wed
| 16.45
| 16.59
| ###
| 16.47
|
|
| ###
| ###
| ### |
2016-Sep-06 Tue
| 16.5
| 16.54
| ###
| 16.44
|
|
| ###
| ###
| 1.2 |
2016-Sep-05 Mon
| ###
| 16.55
| ###
| 16.5
|
|
| ###
| ###
| 1.2 |
2016-Sep-02 Fri
| 16.25
| ###
| ###
| 16.29
|
|
| 73.8
| 73.8
| ### |
2016-Sep-01 Thu
| 16.44
| 16.49
| 16.29
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2016-Aug-31 Wed
| ###
| ###
| 16.27
| 16.44
| 223,220
| ###
| 29.6
| 29.6
| 1.2 |
2016-Aug-30 Tue
| ###
| 16.84
| 16.57
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2016-Aug-29 Mon
| ###
| 16.7
| ###
| 16.58
| 171,255
| 1,429,979
| 44.6
| 44.6
| 1.2 |
2016-Aug-26 Fri
| 16.28
| 16.72
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2016-Aug-25 Thu
| 16.51
| ###
| ###
| ###
| 192,040
| 0
| 31.3
| 31.3
| 0.0 |
2016-Aug-24 Wed
| 16.79
| 16.83
| ###
| 16.73
|
|
| 36.0
| 36.0
| ### |
2016-Aug-23 Tue
| ###
| ###
| 16.57
| 16.74
| 160,477
| 1,329,551
| 78.9
| 78.9
| 1.2 |
2016-Aug-22 Mon
| ###
| ###
| 16.57
| 16.72
| 148,874
| 1,233,421
| ###
| ###
| 1.2 |
2016-Aug-19 Fri
| ###
| 16.745
| 16.49
| ###
| 94,989
| 1,578,479
| ###
| ###
| 0.0 |
2016-Aug-18 Thu
| ###
| 16.73
| 16.5
| ###
| 140,548
| ###
| 33.5
| 33.5
| 0.0 |
2016-Aug-17 Wed
| 16.71
| 16.78
| 16.58
| ###
| 89,980
| ###
| 36.4
| 36.4
| 0.0 |
2016-Aug-16 Tue
| 16.8
| 16.83
| 16.56
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-15 Mon
| 16.84
| 16.87
| 16.53
| 16.8
|
|
| ###
| ###
| 1.2 |
2016-Aug-12 Fri
| 16.5
| ###
| 16.5
| 16.84
| 461,753
| ###
| 82.3
| 82.3
| 1.2 |
2016-Aug-11 Thu
| 16.26
| 16.47
| 16.23
| 16.41
|
|
| ###
| ###
| 1.2 |
2016-Aug-10 Wed
| 16.26
| 16.43
| ###
| ###
| 170,121
| 1,397,544
| ###
| ###
| 0.0 |
2016-Aug-09 Tue
| 16.51
| 16.51
| 16.23
| 16.26
| 160,387
| ###
| ###
| ###
| ### |
2016-Aug-08 Mon
| 16.2
| 16.53
| 16.185
| 16.5
| 192,540
| 3,149,473
| 86.7
| 86.7
| 1.2 |
2016-Aug-05 Fri
| 16.28
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2016-Aug-04 Thu
| ###
| ###
| ###
| 16.25
|
|
| ###
| ###
| ### |
2016-Aug-03 Wed
| ###
| ###
| ###
| ###
| 258,153
| 0
| ###
| ###
| 0.0 |
2016-Aug-02 Tue
| ###
| ###
| 16.25
| 16.4
| 212,355
| 1,725,384
| ###
| ###
| ### |
2016-Aug-01 Mon
| 16.29
| 16.44
| 16.23
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2016-Jul-29 Fri
| ###
| 16.28
| ###
| 16.22
|
|
| ###
| ###
| 1.2 |
2016-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-27 Wed
| ###
| ###
| 15.76
| 15.79
| 199,874
| ###
| 26.0
| 26.0
| 1.1 |
2016-Jul-26 Tue
| 15.75
| ###
| ###
| 15.88
| 160,174
| 0
| 77.9
| 77.9
| 1.1 |
2016-Jul-25 Mon
| 15.7
| ###
| 15.7
| 15.75
| 147,840
| 1,160,544
| ###
| ###
| 1.1 |
2016-Jul-22 Fri
| ###
| ###
| 15.43
| 15.49
| 114,356
| 882,256
| ###
| ###
| ### |
2016-Jul-21 Thu
| ###
| ###
| 15.54
| ###
| 279,325
| 2,170,355
| ###
| ###
| 0.0 |
2016-Jul-20 Wed
| 15.55
| 15.89
| 15.55
| 15.88
| 242,629
| 3,814,127
| 83.8
| 83.8
| 1.1 |
2016-Jul-19 Tue
| ###
| 15.49
| 15.21
| 15.47
|
|
| ###
| ###
| ### |
2016-Jul-18 Mon
| ###
| ###
| ###
| 15.28
| 173,841
| 0
| 31.7
| 31.7
| ### |
2016-Jul-15 Fri
| 15.23
| ###
| ###
| 15.2
| 424,180
| 0
| 33.8
| 33.8
| 1.1 |
2016-Jul-14 Thu
| 14.89
| 15.24
| 14.76
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-13 Wed
| 14.82
| 14.89
| 14.75
| 14.81
|
|
| ###
| ###
| 1.1 |
2016-Jul-12 Tue
| ###
| ###
| 14.75
| 14.75
| 224,970
| 1,659,153
| 24.1
| 24.1
| ### |
2016-Jul-11 Mon
| ###
| 14.8
| ###
| 14.73
|
|
| ###
| ###
| 1.1 |
2016-Jul-08 Fri
| 14.25
| 14.57
| 14.25
| 14.41
| 187,683
| ###
| ###
| ###
| ### |
2016-Jul-07 Thu
| ###
| 14.26
| ###
| 14.23
|
|
| 80.3
| 80.3
| ### |
2016-Jul-06 Wed
| ###
| ###
| 13.83
| ###
| 299,689
| 2,072,349
| ###
| ###
| 0.0 |
2016-Jul-05 Tue
| 14.57
| 14.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-04 Mon
| ###
| 14.5
| 14.23
| 14.5
| 166,873
| ###
| ###
| ###
| 1.0 |
2016-Jul-01 Fri
| ###
| 14.48
| ###
| ###
| 176,974
| ###
| ###
| ###
| 0.0 |
2016-Jun-30 Thu
| ###
| ###
| ###
| 14.26
| 361,344
| 0
| 72.7
| 72.7
| 1.0 |
2016-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2016-Jun-28 Tue
| ###
| ###
| ###
| ###
| 307,684
| 0
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| 14.5
| ###
| ###
| 14.56
|
|
| ###
| ###
| ### |
2016-May-26 Thu
| 15.47
| 15.5
| 15.23
| 15.4
| 165,270
| 2,539,373
| 28.1
| 28.1
| ### |
2016-May-25 Wed
| 15.43
| 15.54
| ###
| 15.47
| 193,955
| ###
| 71.3
| 71.3
| ### |
2016-May-24 Tue
| 15.76
| 15.76
| ###
| ###
| 208,485
| ###
| 10.5
| 10.5
| 0.0 |
2016-May-23 Mon
| ###
| 15.82
| 15.46
| 15.54
| 171,876
| 2,688,140
| ###
| ###
| ### |
2016-May-20 Fri
| 15.44
| 15.76
| 15.44
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-19 Thu
| 15.57
| 15.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-18 Wed
| 15.74
| 15.74
| ###
| 15.4
|
|
| 21.0
| 21.0
| ### |
2016-May-17 Tue
| 15.8
| ###
| 15.73
| 15.78
|
|
| 34.2
| 34.2
| 1.1 |
2016-May-16 Mon
| 15.8
| ###
| 15.78
| 15.8
| 255,083
| ###
| 70.4
| 70.4
| 1.1 |
2016-May-13 Fri
| 15.7
| ###
| 15.7
| 15.82
| 278,946
| 2,189,726
| 79.7
| 79.7
| ### |
2016-May-12 Thu
| 15.79
| 15.79
| 15.42
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2016-May-11 Wed
| ###
| ###
| 15.75
| 15.81
| 588,622
| ###
| ###
| ###
| ### |
2016-May-10 Tue
| 15.82
| 15.82
| 15.57
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-09 Mon
| 15.76
| 15.83
| ###
| 15.75
| 212,074
| ###
| ###
| ###
| 1.1 |
2016-May-06 Fri
| ###
| ###
| 15.52
| ###
| 343,574
| ###
| 74.8
| 74.8
| 0.0 |
2016-May-05 Thu
| ###
| ###
| ###
| 15.75
| 744,882
| 0
| ###
| ###
| 1.1 |
2016-May-04 Wed
| ###
| ###
| 15.81
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2016-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2016-May-02 Mon
| ###
| ###
| 15.83
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-29 Fri
| 15.87
| ###
| 15.74
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2016-Apr-28 Thu
| 15.78
| ###
| ###
| ###
| 355,978
| 0
| ###
| ###
| 0.0 |
2016-Apr-27 Wed
| 15.75
| 15.85
| 15.54
| ###
| 333,882
| 5,240,277
| 34.9
| 34.9
| 0.0 |
2016-Apr-26 Tue
| ###
| 15.72
| 15.42
| 15.48
|
|
| ###
| ###
| 1.1 |
2016-Apr-22 Fri
| 15.59
| ###
| 15.41
| 15.44
| 332,548
| 2,562,282
| 28.0
| 28.0
| 1.1 |
2016-Apr-21 Thu
| 15.71
| 15.71
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2016-Apr-20 Wed
| 15.82
| ###
| ###
| 15.53
|
|
| 21.0
| 21.0
| ### |
2016-Apr-19 Tue
| ###
| ###
| ###
| 15.7
|
|
| ###
| ###
| ### |
2016-Apr-18 Mon
| ###
| 16.24
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2016-Apr-15 Fri
| ###
| 16.28
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| 15.88
| ###
| 189,659
| ###
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| 15.85
| 16.21
| 15.85
| ###
| 328,056
| ###
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| 15.71
| 15.89
| 15.71
| 15.79
| 498,351
| 7,873,945
| ###
| ###
| 1.1 |
2016-Apr-11 Mon
| ###
| ###
| 15.73
| 15.8
| 457,321
| 3,596,829
| 23.7
| 23.7
| 1.1 |
2016-Apr-08 Fri
| ###
| 16.26
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2016-Apr-07 Thu
| ###
| 16.45
| ###
| 16.21
|
|
| ###
| ###
| 1.2 |
2016-Apr-06 Wed
| ###
| 16.43
| ###
| 16.28
|
|
| ###
| ###
| 1.2 |
2016-Apr-05 Tue
| ###
| ###
| ###
| ###
| 741,270
| 0
| 24.6
| 24.6
| 0.0 |
2016-Apr-04 Mon
| ###
| 16.89
| 16.52
| 16.54
| 355,456
| ###
| ###
| ###
| ### |
2016-Apr-01 Fri
| 16.75
| 16.84
| 16.52
| ###
| 609,854
| ###
| ###
| ###
| 0.0 |
2016-Mar-31 Thu
| 16.75
| 17.285
| 16.75
| ###
| 392,551
| ###
| 76.5
| 76.5
| 0.0 |
2016-Mar-30 Wed
| 16.72
| ###
| 16.49
| 16.7
| 619,051
| 5,104,075
| ###
| ###
| 1.2 |
2016-Mar-29 Tue
| 17.7
| ###
| 16.79
| 16.84
|
|
| 10.2
| 10.2
| 1.2 |
2016-Mar-24 Thu
| ###
| 17.86
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2016-Mar-23 Wed
| 16.5
| ###
| 16.49
| ###
| 538,248
| 4,437,854
| 92.8
| 92.8
| 0.0 |
2016-Mar-22 Tue
| 15.82
| 16.45
| 15.82
| 16.4
| 550,145
| 8,876,589
| ###
| ###
| ### |
2016-Mar-21 Mon
| 15.55
| ###
| 15.55
| 15.77
| 727,349
| ###
| 84.8
| 84.8
| ### |
2016-Mar-18 Fri
| ###
| 15.54
| ###
| ###
| 1,296,948
| 10,077,285
| ###
| ###
| 0.0 |
2016-Mar-17 Thu
| ###
| 14.88
| ###
| 14.71
|
|
| ###
| ###
| ### |
2016-Mar-16 Wed
| ###
| 14.7
| 14.46
| 14.51
|
|
| 26.2
| 26.2
| ### |
2016-Mar-15 Tue
| ###
| ###
| ###
| ###
| 162,748
| 0
|
|
| 0.0 |
2016-Mar-14 Mon
| 14.76
| ###
| ###
| ###
| 196,579
| 0
| 84.8
| 84.8
| 0.0 |
2016-Mar-11 Fri
| 14.75
| 14.76
| 14.57
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2016-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2016-Mar-09 Wed
| ###
| ###
| ###
| 14.28
|
|
| 73.0
| 73.0
| ### |
2016-Mar-08 Tue
| ###
| 15.22
| 13.84
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2016-Mar-07 Mon
| ###
| 13.82
| ###
| 13.8
| 551,272
| 3,809,289
| ###
| ###
| 1.0 |
2016-Mar-04 Fri
| 13.5
| ###
| 13.44
| 13.59
| 236,524
| 1,589,441
| ###
| ###
| ### |
2016-Mar-03 Thu
| ###
| 13.51
| 13.23
| 13.49
|
|
| ###
| ###
| ### |
2016-Mar-02 Wed
| ###
| 13.5
| 13.26
| ###
| 208,025
| 2,783,374
| 33.2
| 33.2
| 0.0 |
2016-Mar-01 Tue
| 13.2
| 13.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-29 Mon
| ###
| 13.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| ###
| 13.23
| ###
| ###
| 255,227
| 1,688,326
| 80.3
| 80.3
| 0.0 |
2016-Feb-25 Thu
| ###
| ###
| 12.81
| ###
| 183,027
| 1,172,287
| ###
| ###
| 0.0 |
2016-Feb-24 Wed
| ###
| 13.23
| 12.81
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2016-Feb-23 Tue
| ###
| ###
| ###
| 12.77
| 136,046
| 0
| ###
| ###
| 0.9 |
2016-Feb-22 Mon
| 12.82
| ###
| 12.79
| 12.88
| 266,373
| 1,703,455
| ###
| ###
| ### |
2016-Feb-19 Fri
| ###
| ###
| 12.81
| 12.82
| 165,980
| ###
| 20.3
| 20.3
| 0.9 |
2016-Feb-18 Thu
| ###
| 13.23
| ###
| ###
| 181,554
| 1,200,979
| 77.7
| 77.7
| 0.0 |
2016-Feb-17 Wed
| ###
| ###
| ###
| 12.76
| 189,654
| 0
| ###
| ###
| ### |
2016-Feb-16 Tue
| 12.5
| 12.85
| 12.5
| 12.85
|
|
| 84.7
| 84.7
| 0.9 |
2016-Feb-15 Mon
| ###
| 12.41
| 12.23
| ###
| 140,174
| 1,726,943
| 73.9
| 73.9
| 0.0 |
2016-Feb-12 Fri
| 12.2
| 12.26
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2016-Feb-11 Thu
| 12.25
| 12.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-10 Wed
| ###
| 12.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| ###
| 12.45
| 12.26
| 12.4
| 251,875
| ###
| ###
| ###
| 0.9 |
2016-Feb-08 Mon
| 12.21
| 13.43
| 12.21
| 12.43
|
|
| ###
| ###
| 0.9 |
2016-Feb-05 Fri
| 12.51
| 12.51
| ###
| 12.4
| 186,487
| 1,166,476
| 24.2
| 24.2
| 0.9 |
2016-Feb-04 Thu
| 12.59
| ###
| 12.55
| 12.58
| 207,241
| ###
| ###
| ###
| 0.9 |
2016-Feb-03 Wed
| 12.76
| 12.83
| 12.58
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2016-Feb-01 Mon
| 13.25
| 13.47
| ###
| ###
| 124,941
| 841,477
| ###
| ###
| 0.0 |
2016-Jan-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-28 Thu
| ###
| 13.22
| 12.86
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2016-Jan-27 Wed
| 13.22
| 13.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-25 Mon
| ###
| 13.29
| ###
| 13.29
|
|
| ###
| ###
| ### |
2016-Jan-22 Fri
| 12.73
| 12.87
| 12.58
| 12.84
|
|
| 74.5
| 74.5
| 0.9 |
2016-Jan-21 Thu
| 12.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-20 Wed
| ###
| 12.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-19 Tue
| 12.76
| 12.85
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2016-Jan-18 Mon
| 12.55
| 12.78
| ###
| 12.75
| 274,727
| ###
| 82.1
| 82.1
| ### |
2016-Jan-15 Fri
| ###
| ###
| 12.77
| 12.84
| 241,373
| ###
| ###
| ###
| 0.9 |
2016-Jan-14 Thu
| ###
| ###
| ###
| 12.82
|
|
| 82.8
| 82.8
| 0.9 |
2016-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2016-Jan-12 Tue
| ###
| ###
| 12.955
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-11 Mon
| ###
| ###
| 12.51
| ###
| 284,771
| 1,781,242
| 77.0
| 77.0
| 0.0 |
2016-Jan-08 Fri
| ###
| 13.27
| ###
| ###
| 205,545
| ###
| ###
| ###
| 0.0 |
2016-Jan-07 Thu
| 13.49
| 13.49
| ###
| ###
| 216,951
| ###
| 18.9
| 18.9
| 0.0 |
2016-Jan-06 Wed
| 13.71
| 13.77
| ###
| 13.48
|
|
| ###
| ###
| 1.0 |
2016-Jan-05 Tue
| ###
| ###
| 13.76
| 13.76
| 137,176
| 943,770
| ###
| ###
| 1.0 |
2016-Jan-04 Mon
| 14.2
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2015-Dec-31 Thu
| 14.24
| ###
| 14.2
| 14.2
| 81,521
| ###
| 30.3
| 30.3
| 1.0 |
2015-Dec-30 Wed
| ###
| 14.27
| ###
| 14.2
|
|
| 77.3
| 77.3
| 1.0 |
2015-Dec-29 Tue
| 13.53
| ###
| 13.53
| 13.86
| 211,571
| 1,431,277
| 84.7
| 84.7
| ### |
2015-Dec-24 Thu
| 13.75
| 13.75
| 13.42
| 13.44
|
|
| 10.2
| 10.2
| ### |
2015-Dec-23 Wed
| ###
| ###
| 13.43
| 13.47
|
|
| ###
| ###
| 1.0 |
2015-Dec-22 Tue
| ###
| ###
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2015-Dec-21 Mon
| ###
| 13.54
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2015-Dec-18 Fri
| ###
| 13.55
| ###
| 13.41
| 507,682
| 3,439,545
| 89.1
| 89.1
| 1.0 |
2015-Dec-17 Thu
| 13.23
| 13.5
| ###
| ###
| 703,247
| ###
| ###
| ###
| 0.0 |
2015-Dec-16 Wed
| 13.21
| ###
| ###
| 13.23
|
|
| ###
| ###
| 0.9 |
2015-Dec-15 Tue
| 13.24
| ###
| ###
| ###
| 276,358
| 0
| ###
| ###
| 0.0 |
2015-Dec-14 Mon
| ###
| ###
| ###
| 13.21
|
|
| ###
| ###
| ### |
2015-Dec-11 Fri
| 13.4
| 13.58
| ###
| 13.42
| 450,772
| 3,060,741
| ###
| ###
| 1.0 |
2015-Dec-10 Thu
| 13.51
| 13.52
| 13.28
| 13.41
| 476,881
| ###
| 35.0
| 35.0
| 1.0 |
2015-Dec-09 Wed
| ###
| ###
| 13.51
| ###
| 652,723
| 4,409,143
| ###
| ###
| 0.0 |
2015-Dec-08 Tue
| ###
| ###
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2015-Dec-07 Mon
| ###
| 14.48
| ###
| 14.24
| 244,979
| 1,773,647
| ###
| ###
| 1.0 |
2015-Dec-04 Fri
| ###
| ###
| ###
| 14.2
| 275,170
| 0
| ###
| ###
| 1.0 |
2015-Dec-03 Thu
| 14.22
| 14.42
| 14.22
| ###
| 217,654
| ###
| ###
| ###
| 0.0 |
2015-Dec-02 Wed
| 14.24
| ###
| ###
| 14.44
| 338,356
| 0
| 84.0
| 84.0
| ### |
2015-Dec-01 Tue
| ###
| 14.23
| ###
| 14.22
| 260,876
| ###
| ###
| ###
| 1.0 |
2015-Nov-30 Mon
| ###
| ###
| 13.86
| 13.88
|
|
| ###
| ###
| ### |
2015-Nov-27 Fri
| 14.2
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-26 Thu
| ###
| 14.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-25 Wed
| ###
| ###
| 13.86
| 13.89
|
|
| 26.3
| 26.3
| 1.0 |
2015-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| ###
| ###
| ###
| ###
| 223,151
| 0
| 71.7
| 71.7
| 0.0 |
2015-Nov-20 Fri
| 13.73
| ###
| ###
| ###
| 254,980
| 0
| 81.0
| 81.0
| 0.0 |
2015-Nov-19 Thu
| 13.5
| 13.7
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2015-Nov-18 Wed
| ###
| ###
| ###
| ###
| 915,641
| 0
| 81.7
| 81.7
| 0.0 |
2015-Nov-17 Tue
| ###
| ###
| 12.83
| ###
| 194,182
| 1,245,677
| ###
| ###
| 0.0 |
2015-Nov-16 Mon
| 12.55
| 12.84
| 12.44
| 12.78
| 258,475
| 3,267,124
| 83.8
| 83.8
| 0.9 |
2015-Nov-13 Fri
| ###
| ###
| 12.77
| ###
| 148,622
| 948,951
| 28.5
| 28.5
| 0.0 |
2015-Nov-12 Thu
| ###
| 13.22
| ###
| ###
| 135,222
| ###
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2015-Nov-10 Tue
| ###
| ###
| ###
| ###
| 571,074
| 0
| 15.0
| 15.0
| 0.0 |
2015-Nov-09 Mon
| ###
| 13.7
| 13.42
| 13.5
| 195,726
| 2,654,044
| ###
| ###
| 1.0 |
2015-Nov-06 Fri
| 13.48
| 13.7
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2015-Nov-05 Thu
| ###
| 13.73
| ###
| 13.45
| 259,946
| 1,784,529
| ###
| ###
| ### |
2015-Nov-04 Wed
| 13.78
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2015-Nov-03 Tue
| ###
| 13.78
| 13.56
| 13.7
|
|
| ###
| ###
| 1.0 |
2015-Nov-02 Mon
| 13.77
| 13.8
| 13.45
| 13.46
|
|
| 20.7
| 20.7
| ### |
2015-Oct-30 Fri
| ###
| 13.79
| 13.23
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-29 Thu
| 13.85
| 13.87
| 13.53
| 13.56
| 253,082
| 3,467,223
| ###
| ###
| 1.0 |
2015-Oct-28 Wed
| 13.85
| ###
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2015-Oct-27 Tue
| ###
| 13.86
| ###
| 13.81
| 216,052
| 1,497,240
| 82.3
| 82.3
| ### |
2015-Oct-26 Mon
| ###
| ###
| 13.58
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2015-Oct-23 Fri
| 13.5
| ###
| 13.48
| 13.87
| 601,178
| ###
| 87.0
| 87.0
| ### |
2015-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2015-Oct-21 Wed
| ###
| 13.27
| ###
| ###
| 274,682
| ###
| 80.0
| 80.0
| 0.0 |
2015-Oct-20 Tue
| ###
| ###
| 12.84
| ###
| 238,458
| ###
| 80.3
| 80.3
| 0.0 |
2015-Oct-19 Mon
| 12.85
| ###
| 12.73
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2015-Oct-16 Fri
| ###
| 12.85
| ###
| 12.85
| 287,982
| 1,850,284
| 84.7
| 84.7
| 0.9 |
2015-Oct-15 Thu
| 12.53
| 12.53
| ###
| 12.53
| 381,624
| 2,390,874
| 64.6
| 64.6
| ### |
2015-Oct-14 Wed
| ###
| 12.45
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2015-Oct-13 Tue
| 12.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-12 Mon
| ###
| ###
| ###
| ###
| 260,479
| 0
| 18.0
| 18.0
| 0.0 |
2015-Oct-09 Fri
| ###
| 12.79
| ###
| ###
| 203,021
| ###
| 70.7
| 70.7
| 0.0 |
2015-Oct-08 Thu
| 12.81
| 12.87
| ###
| ###
| 168,383
| 1,083,544
| ###
| ###
| 0.0 |
2015-Oct-07 Wed
| 12.85
| 12.86
| 12.59
| 12.72
|
|
| 23.3
| 23.3
| 0.9 |
2015-Oct-06 Tue
| 13.22
| 13.23
| ###
| ###
| 177,156
| 1,171,886
| 20.2
| 20.2
| 0.0 |
2015-Oct-05 Mon
| ###
| ###
| ###
| ###
| 89,648
| 0
| 77.6
| 77.6
| 0.0 |
2015-Oct-02 Fri
| ###
| ###
| 12.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-01 Thu
| ###
| ###
| ###
| ###
| 273,585
| 0
| ###
| ###
| 0.0 |
2015-Sep-30 Wed
| 12.71
| 12.89
| ###
| 12.85
|
|
| 70.8
| 70.8
| 0.9 |
2015-Sep-29 Tue
| 12.86
| ###
| 12.72
| 12.72
|
|
| ###
| ###
| 0.9 |
2015-Sep-28 Mon
| 12.83
| ###
| 12.7
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-25 Fri
| ###
| ###
| 12.85
| 12.89
|
|
| ###
| ###
| ### |
2015-Sep-24 Thu
| 12.8
| ###
| 12.79
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-23 Wed
| 12.85
| ###
| ###
| 12.8
|
|
| ###
| ###
| 0.9 |
2015-Sep-22 Tue
| ###
| ###
| 12.85
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2015-Sep-21 Mon
| 11.71
| ###
| 11.71
| ###
| 658,046
| 3,852,859
| ###
| ###
| 0.0 |
2015-Sep-18 Fri
| ###
| ###
| 11.79
| 11.79
| 615,257
| 3,626,940
| ###
| ###
| 0.8 |
2015-Sep-17 Thu
| ###
| ###
| ###
| ###
| 298,941
| 0
| 17.5
| 17.5
| 0.0 |
2015-Sep-16 Wed
| ###
| ###
| ###
| ###
| 228,885
| 0
| ###
| ###
| 0.0 |
2015-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-14 Mon
| ###
| ###
| 11.78
| ###
| 282,125
| ###
| 28.6
| 28.6
| 0.0 |
2015-Sep-11 Fri
| ###
| ###
| 11.74
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2015-Sep-10 Thu
| 12.25
| ###
| ###
| ###
| 230,974
| 0
| ###
| ###
| 0.0 |
2015-Sep-09 Wed
| 12.49
| ###
| 12.29
| 12.55
| 464,640
| ###
| ###
| ###
| ### |
2015-Sep-08 Tue
| ###
| ###
| ###
| 12.41
|
|
| ###
| ###
| ### |
2015-Sep-07 Mon
| ###
| ###
| ###
| 11.83
| 553,579
| 0
| 30.7
| 30.7
| 0.8 |
2015-Sep-04 Fri
| ###
| ###
| 11.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-03 Thu
| 12.2
| 12.2
| 11.54
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2015-Sep-02 Wed
| ###
| ###
| 11.8
| ###
| 204,283
| ###
| 77.3
| 77.3
| 0.0 |
2015-Sep-01 Tue
| 12.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-31 Mon
| 12.48
| ###
| 12.26
| 12.4
|
|
| ###
| ###
| 0.9 |
2015-Aug-28 Fri
| 12.55
| 12.81
| 12.48
| ###
| 445,176
| 5,629,250
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| 12.47
| ###
| 12.41
| 12.46
| 134,976
| 837,526
| ###
| ###
| 0.9 |
2015-Aug-26 Wed
| ###
| 12.43
| 11.89
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2015-Aug-25 Tue
| ###
| 12.29
| ###
| 12.22
| 569,889
| ###
| 91.8
| 91.8
| 0.9 |
2015-Aug-24 Mon
| ###
| ###
| ###
| 11.45
| 679,582
| 0
| 20.8
| 20.8
| 0.8 |
2015-Aug-21 Fri
| 12.56
| 12.56
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2015-Aug-20 Thu
| ###
| ###
| ###
| 12.72
|
|
| 76.2
| 76.2
| 0.9 |
2015-Aug-19 Wed
| 12.72
| ###
| 12.72
| ###
| 331,952
| ###
| 87.4
| 87.4
| 0.0 |
2015-Aug-18 Tue
| 12.77
| ###
| ###
| 12.74
| 267,270
| 0
| 38.5
| 38.5
| ### |
2015-Aug-17 Mon
| 12.8
| ###
| 12.74
| 12.81
| 187,086
| ###
| ###
| ###
| ### |
2015-Aug-14 Fri
| ###
| ###
| ###
| 12.81
|
|
| 25.6
| 25.6
| ### |
2015-Aug-13 Thu
| 12.83
| ###
| 12.71
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2015-Aug-12 Wed
| ###
| ###
| ###
| 12.81
|
|
| 25.9
| 25.9
| ### |
2015-Aug-11 Tue
| 13.23
| 13.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-10 Mon
| ###
| ###
| ###
| ###
| 330,556
| 0
| ###
| ###
| 0.0 |
2015-Aug-07 Fri
| ###
| 13.2
| ###
| ###
| 191,889
| ###
| ###
| ###
| 0.0 |
2015-Aug-06 Thu
| ###
| 13.49
| ###
| 13.2
| 246,057
| 1,659,654
| 22.8
| 22.8
| 0.9 |
2015-Aug-05 Wed
| 13.28
| 13.54
| 13.28
| 13.45
|
|
| 82.6
| 82.6
| ### |
2015-Aug-04 Tue
| ###
| ###
| ###
| 13.47
|
|
| 81.4
| 81.4
| 1.0 |
2015-Aug-03 Mon
| ###
| 13.42
| 13.21
| ###
| 89,628
| ###
| 77.4
| 77.4
| 0.0 |
2015-Jul-31 Fri
| 13.28
| 13.46
| 13.24
| ###
| 266,787
| ###
| ###
| ###
| 0.0 |
2015-Jul-30 Thu
| 13.26
| 13.46
| ###
| 13.28
| 246,541
| 1,659,220
| 69.3
| 69.3
| 0.9 |
2015-Jul-29 Wed
| ###
| ###
| ###
| ###
| 244,142
| 0
| 23.8
| 23.8
| 0.0 |
2015-Jul-28 Tue
| ###
| 13.25
| ###
| ###
| 205,189
| 1,359,377
| 29.2
| 29.2
| 0.0 |
2015-Jul-27 Mon
| ###
| 13.445
| ###
| 13.22
|
|
| 22.7
| 22.7
| 0.9 |
2015-Jul-24 Fri
| 13.73
| 13.83
| ###
| 13.43
| 172,129
| 1,190,272
| ###
| ###
| ### |
2015-Jul-23 Thu
| ###
| 13.86
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2015-Jul-22 Wed
| ###
| ###
| 13.44
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-21 Tue
| 13.4
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2015-Jul-20 Mon
| 13.44
| 13.5
| 13.26
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2015-Jul-17 Fri
| 13.41
| 13.52
| ###
| 13.41
| 135,488
| ###
| ###
| ###
| 1.0 |
2015-Jul-16 Thu
| 13.88
| 13.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-15 Wed
| 13.22
| 13.46
| 13.22
| 13.28
| 145,789
| 1,944,825
| ###
| ###
| 0.9 |
2015-Jul-14 Tue
| ###
| 13.23
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2015-Jul-13 Mon
| 12.75
| ###
| ###
| 12.75
|
|
| 74.1
| 74.1
| ### |
2015-Jul-10 Fri
| ###
| ###
| 12.79
| 12.85
|
|
| 24.3
| 24.3
| 0.9 |
2015-Jul-09 Thu
| 12.75
| ###
| 12.52
| 12.89
| 232,089
| 1,452,877
| ###
| ###
| ### |
2015-Jul-08 Wed
| ###
| 13.27
| 12.87
| ###
| 410,586
| 5,366,359
| 25.5
| 25.5
| 0.0 |
2015-Jul-07 Tue
| ###
| ###
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-06 Mon
| 12.74
| 12.85
| 12.47
| 12.77
|
|
| ###
| ###
| 0.9 |
2015-Jul-03 Fri
| ###
| ###
| 12.74
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2015-Jul-02 Thu
| ###
| ###
| 12.88
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2015-Jul-01 Wed
| ###
| ###
| ###
| ###
| 210,024
| 0
| ###
| ###
| 0.0 |
2015-Jun-30 Tue
| ###
| 12.79
| 12.57
| 12.75
|
|
| 66.8
| 66.8
| ### |
2015-Jun-29 Mon
| 12.5
| 12.87
| 12.47
| 12.75
|
|
| 91.4
| 91.4
| ### |
2015-Jun-26 Fri
| ###
| ###
| 12.8
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2015-Jun-25 Thu
| 13.73
| 13.76
| ###
| ###
| 185,722
| ###
| 14.1
| 14.1
| 0.0 |
2015-Jun-24 Wed
| ###
| ###
| ###
| 13.76
| 544,179
| 0
| 17.5
| 17.5
| 1.0 |
2015-Jun-23 Tue
| 13.2
| ###
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-22 Mon
| 13.4
| 13.4
| ###
| 13.22
|
|
| 22.4
| 22.4
| 0.9 |
2015-Jun-19 Fri
| 13.47
| ###
| 13.29
| 13.29
| 409,687
| 2,722,370
| 19.7
| 19.7
| ### |
2015-Jun-18 Thu
| 13.41
| 13.43
| ###
| 13.2
| 404,056
| ###
| ###
| ###
| 0.9 |
2015-Jun-17 Wed
| 13.51
| 13.73
| 13.41
| 13.56
|
|
| ###
| ###
| 1.0 |
2015-Jun-16 Tue
| 13.87
| 13.87
| 13.43
| 13.43
| 199,657
| ###
| ###
| ###
| ### |
2015-Jun-15 Mon
| 13.58
| ###
| 13.47
| 13.56
| 266,259
| 1,793,254
| ###
| ###
| 1.0 |
2015-Jun-12 Fri
| ###
| 13.81
| 13.53
| 13.55
|
|
| 25.6
| 25.6
| 1.0 |
2015-Jun-11 Thu
| 13.54
| 13.72
| 13.47
| ###
| 174,224
| 2,368,575
| 76.4
| 76.4
| 0.0 |
2015-Jun-10 Wed
| 13.59
| ###
| ###
| 13.43
|
|
| ###
| ###
| ### |
2015-Jun-09 Tue
| ###
| 13.86
| 13.53
| 13.55
| 248,856
| 3,408,082
| 29.5
| 29.5
| 1.0 |
2015-Jun-05 Fri
| 13.52
| ###
| 13.51
| 13.81
| 220,422
| 1,488,950
| ###
| ###
| ### |
2015-Jun-04 Thu
| ###
| ###
| 13.57
| ###
| 272,743
| ###
| 22.3
| 22.3
| 0.0 |
2015-Jun-03 Wed
| ###
| ###
| 13.71
| 13.81
|
|
| 32.2
| 32.2
| ### |
2015-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-01 Mon
| 14.26
| ###
| ###
| ###
| 336,187
| 0
| ###
| ###
| 0.0 |
2015-May-29 Fri
| 14.28
| 14.4
| 14.23
| 14.27
|
|
| 28.8
| 28.8
| ### |
2015-May-28 Thu
| 14.49
| 14.49
| ###
| 14.29
|
|
| ###
| ###
| ### |
2015-May-27 Wed
| 14.4
| 14.58
| 14.29
| 14.43
| 216,958
| 3,131,788
| 74.0
| 74.0
| ### |
2015-May-26 Tue
| ###
| ###
| ###
| 14.51
| 186,377
| 0
| 80.6
| 80.6
| ### |
2015-May-25 Mon
| ###
| 14.46
| ###
| ###
| 214,252
| 1,549,041
| ###
| ###
| 0.0 |
2015-May-22 Fri
| ###
| 14.29
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2015-May-21 Thu
| ###
| 14.25
| ###
| ###
| 383,251
| ###
| ###
| ###
| 0.0 |
2015-May-20 Wed
| 13.8
| 13.84
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2015-May-19 Tue
| ###
| 13.845
| ###
| 13.79
| 295,088
| 2,042,746
| ###
| ###
| 1.0 |
2015-May-18 Mon
| 13.82
| ###
| ###
| ###
| 556,023
| 0
| 25.9
| 25.9
| 0.0 |
2015-May-15 Fri
| ###
| ###
| ###
| 13.77
| 479,284
| 0
| ###
| ###
| ### |
2015-May-14 Thu
| ###
| 13.52
| ###
| 13.48
| 275,675
| ###
| ###
| ###
| 1.0 |
2015-May-13 Wed
| 12.76
| 13.23
| 12.76
| 13.23
| 214,486
| 2,787,245
| 91.6
| 91.6
| 0.9 |
2015-May-12 Tue
| 12.4
| 12.8
| 12.4
| 12.7
|
|
| 87.6
| 87.6
| 0.9 |
2015-May-11 Mon
| 12.53
| 12.79
| 12.46
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-08 Fri
| 12.52
| 12.8
| 12.52
| 12.53
| 206,950
| 2,619,987
| 69.6
| 69.6
| ### |
2015-May-07 Thu
| ###
| 12.77
| 12.46
| ###
| 335,081
| 4,227,046
| 33.1
| 33.1
| 0.0 |
2015-May-06 Wed
| ###
| ###
| ###
| ###
| 241,883
| 0
| ###
| ###
| 0.0 |
2015-May-05 Tue
| ###
| ###
| 13.24
| ###
| 354,879
| ###
| 76.1
| 76.1
| 0.0 |
2015-May-04 Mon
| 12.86
| 13.23
| 12.83
| 13.23
|
|
| ###
| ###
| 0.9 |
2015-May-01 Fri
| 12.59
| 12.83
| ###
| 12.81
|
|
| ###
| ###
| ### |
2015-Apr-30 Thu
| ###
| 12.81
| ###
| 12.8
| 255,458
| ###
| 89.7
| 89.7
| 0.9 |
2015-Apr-29 Wed
| ###
| ###
| 12.7
| 12.76
|
|
| ###
| ###
| ### |
2015-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2015-Apr-27 Mon
| 12.89
| ###
| 12.84
| ###
| 158,246
| ###
| 84.2
| 84.2
| 0.0 |
2015-Apr-24 Fri
| 12.8
| ###
| 12.79
| 12.86
|
|
| ###
| ###
| 0.9 |
2015-Apr-23 Thu
| 12.44
| 12.72
| 12.22
| 12.7
|
|
| 87.5
| 87.5
| 0.9 |
2015-Apr-22 Wed
| 12.7
| 12.89
| 12.7
| 12.73
| 285,947
| ###
| 73.2
| 73.2
| ### |
2015-Apr-21 Tue
| ###
| 12.78
| 12.59
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2015-Apr-20 Mon
| 12.8
| 12.83
| 12.57
| 12.58
| 193,971
| ###
| 18.1
| 18.1
| 0.9 |
2015-Apr-17 Fri
| 13.2
| 13.23
| 12.8
| 12.8
| 206,120
| 2,682,651
| ###
| ###
| 0.9 |
2015-Apr-16 Thu
| ###
| ###
| ###
| 13.26
|
|
| ###
| ###
| 0.9 |
2015-Apr-15 Wed
| 13.2
| 13.2
| 12.86
| ###
| 266,984
| ###
| 17.4
| 17.4
| 0.0 |
2015-Apr-14 Tue
| ###
| 13.29
| ###
| 13.2
| 109,984
| 730,843
| 76.0
| 76.0
| 0.9 |
2015-Apr-13 Mon
| 13.2
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2015-Apr-09 Thu
| 13.29
| ###
| ###
| 13.25
| 136,145
| 0
| 34.0
| 34.0
| ### |
2015-Apr-08 Wed
| ###
| ###
| ###
| 13.22
| 217,777
| 0
| ###
| ###
| 0.9 |
2015-Apr-07 Tue
| ###
| ###
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2015-Apr-02 Thu
| 12.84
| ###
| 12.84
| ###
| 211,182
| 1,355,788
| 80.1
| 80.1
| 0.0 |
2015-Apr-01 Wed
| 12.82
| ###
| 12.73
| 12.84
|
|
| 73.6
| 73.6
| 0.9 |
2015-Mar-31 Tue
| ###
| ###
| ###
| 12.81
|
|
| 77.8
| 77.8
| ### |
2015-Mar-30 Mon
| ###
| 12.75
| 12.52
| ###
| 215,428
| ###
| 77.7
| 77.7
| 0.0 |
2015-Mar-27 Fri
| 12.59
| 12.79
| 12.47
| 12.72
|
|
| ###
| ###
| 0.9 |
2015-Mar-26 Thu
| 12.85
| 12.85
| ###
| 12.59
|
|
| ###
| ###
| ### |
2015-Mar-25 Wed
| 12.74
| 12.81
| 12.43
| ###
| 342,552
| ###
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| 12.5
| 12.86
| 12.5
| 12.73
| 541,586
| ###
| 84.2
| 84.2
| ### |
2015-Mar-23 Mon
| ###
| 12.72
| 11.8
| 12.54
|
|
| ###
| ###
| 0.9 |
2015-Mar-20 Fri
| ###
| 11.57
| ###
| 11.29
|
|
| 25.9
| 25.9
| ### |
2015-Mar-19 Thu
| 11.8
| 11.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-18 Wed
| 11.84
| ###
| ###
| 11.83
| 236,059
| 0
| 33.8
| 33.8
| 0.8 |
2015-Mar-17 Tue
| ###
| ###
| 11.81
| 11.87
| 316,083
| 1,866,470
| 16.6
| 16.6
| 0.8 |
2015-Mar-16 Mon
| 11.86
| 12.2
| 11.85
| ###
| 306,288
| ###
| 85.2
| 85.2
| 0.0 |
2015-Mar-13 Fri
| 11.89
| ###
| 11.85
| ###
| 304,481
| 1,804,049
| 74.9
| 74.9
| 0.0 |
2015-Mar-12 Thu
| ###
| 12.25
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2015-Mar-11 Wed
| 11.72
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| 11.8
| 11.82
|
|
| 21.7
| 21.7
| 0.8 |
2015-Mar-09 Mon
| 11.88
| ###
| 11.88
| ###
| 99,976
| 593,857
| 82.9
| 82.9
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| 11.73
| 11.86
| 190,040
| 1,114,584
| ###
| ###
| 0.8 |
2015-Mar-05 Thu
| 11.87
| ###
| 11.74
| ###
| 186,623
| 1,095,477
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| 11.8
| ###
| 11.77
| 11.88
| 238,653
| 1,404,472
| 82.3
| 82.3
| 0.8 |
2015-Mar-03 Tue
| ###
| ###
| ###
| 11.79
| 185,574
| 0
| 19.0
| 19.0
| 0.8 |
2015-Mar-02 Mon
| 11.81
| ###
| 11.8
| ###
| 482,284
| 2,845,475
| 84.9
| 84.9
| 0.0 |
2015-Feb-27 Fri
| 11.52
| 11.85
| 11.52
| 11.78
|
|
| 82.9
| 82.9
| ### |
2015-Feb-26 Thu
| 11.47
| 11.56
| 11.25
| 11.5
|
|
| 71.8
| 71.8
| ### |
2015-Feb-25 Wed
| 11.58
| ###
| 11.44
| 11.5
|
|
| ###
| ###
| ### |
2015-Feb-24 Tue
| 11.29
| 11.72
| 11.29
| 11.56
|
|
| ###
| ###
| 0.8 |
2015-Feb-23 Mon
| ###
| ###
| ###
| 11.29
| 97,747
| 0
| ###
| ###
| ### |
2015-Feb-20 Fri
| ###
| 11.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| 11.2
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| 10.86
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2015-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-16 Mon
| 10.85
| ###
| 10.81
| ###
| 232,687
| 1,257,673
| ###
| ###
| 0.0 |
2015-Feb-13 Fri
| 10.88
| ###
| 10.87
| ###
| 243,185
| ###
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| ###
| 11.21
| 10.81
| 10.83
|
|
| 14.4
| 14.4
| ### |
2015-Feb-11 Wed
| ###
| ###
| 10.86
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2015-Feb-10 Tue
| ###
| ###
| 10.72
| 10.76
|
|
| 15.9
| 15.9
| 0.8 |
2015-Feb-09 Mon
| 10.57
| ###
| 10.5
| ###
| 330,828
| 1,736,847
| 91.9
| 91.9
| 0.0 |
2015-Feb-06 Fri
| ###
| ###
| 10.52
| 10.58
| 219,688
| 1,155,558
| 8.0
| 8.0
| 0.8 |
2015-Feb-05 Thu
| 10.85
| ###
| 10.8
| 10.87
| 268,550
| 1,450,170
| ###
| ###
| ### |
2015-Feb-04 Wed
| 10.76
| 10.82
| 10.48
| 10.74
| 390,056
| ###
| ###
| ###
| 0.8 |
2015-Feb-03 Tue
| ###
| 10.73
| 10.46
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-02 Mon
| 10.22
| 10.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-30 Fri
| ###
| ###
| 10.24
| 10.27
| 361,949
| 1,853,178
| ###
| ###
| ### |
2015-Jan-29 Thu
| 10.23
| ###
| 10.2
| 10.53
| 224,327
| ###
| 87.7
| 87.7
| 0.8 |
2015-Jan-28 Wed
| ###
| 10.525
| 10.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-27 Tue
| ###
| 10.49
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2015-Jan-23 Fri
| ###
| ###
| 9.88
| ###
| 145,449
| ###
| 83.0
| 83.0
| 0.0 |
2015-Jan-22 Thu
| ###
| ###
| 9.81
| ###
| 204,977
| ###
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| 9.74
| ###
| 9.71
| 9.88
|
|
| 79.5
| 79.5
| 0.7 |
2015-Jan-20 Tue
| 9.75
| 9.81
| ###
| 9.7
| 162,447
| ###
| ###
| ###
| 0.7 |
2015-Jan-19 Mon
| 9.76
| ###
| 9.7
| 9.79
| 126,879
| ###
| 77.0
| 77.0
| ### |
2015-Jan-16 Fri
| 9.7
| 9.76
| 9.58
| 9.76
| 295,348
| ###
| 77.6
| 77.6
| 0.7 |
2015-Jan-15 Thu
| ###
| ###
| 9.59
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2015-Jan-14 Wed
| ###
| ###
| ###
| ###
| 187,585
| 0
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| ###
| ###
| ###
| ###
| 116,551
| 0
| ###
| ###
| 0.0 |
2015-Jan-09 Fri
| 9.82
| ###
| 9.78
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2015-Jan-08 Thu
| 9.75
| 9.78
| 9.57
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-07 Wed
| 9.7
| 9.74
| 9.56
| 9.7
| 252,355
| 2,435,225
| ###
| ###
| 0.7 |
2015-Jan-06 Tue
| 9.83
| ###
| ###
| 9.75
| 164,344
| 0
| ###
| ###
| ### |
2015-Jan-05 Mon
| ###
| ###
| 9.85
| ###
| 124,085
| ###
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| 9.86
| ###
| 9.8
| ###
| 131,522
| 644,457
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| 9.83
| 9.85
|
|
| ###
| ###
| ### |
2014-Dec-30 Tue
| ###
| ###
| 9.79
| 9.85
| 230,082
| 1,126,251
| 22.9
| 22.9
| ### |
2014-Dec-29 Mon
| 9.76
| ###
| 9.71
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-24 Wed
| 9.59
| 9.86
| 9.57
| 9.74
|
|
| ###
| ###
| 0.7 |
2014-Dec-23 Tue
| ###
| ###
| 9.55
| 9.55
|
|
| ###
| ###
| 0.7 |
2014-Dec-22 Mon
| 9.54
| ###
| 9.41
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2014-Dec-19 Fri
| 9.58
| ###
| 9.45
| 9.58
|
|
| ###
| ###
| 0.7 |
2014-Dec-18 Thu
| ###
| 9.775
| ###
| 9.45
|
|
| 13.4
| 13.4
| 0.7 |
2014-Dec-17 Wed
| 9.43
| 9.71
| 9.43
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-16 Tue
| 9.8
| 9.8
| ###
| 9.48
|
|
| ###
| ###
| 0.7 |
2014-Dec-15 Mon
| ###
| ###
| 9.71
| 9.84
|
|
| 29.3
| 29.3
| 0.7 |
2014-Dec-12 Fri
| ###
| ###
| 9.925
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-11 Thu
| ###
| ###
| 9.88
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2014-Dec-10 Wed
| ###
| ###
| ###
| 10.27
|
|
| ###
| ###
| ### |
2014-Dec-09 Tue
| 10.77
| ###
| ###
| ###
| 275,785
| 0
| 37.9
| 37.9
| 0.0 |
2014-Dec-08 Mon
| ###
| ###
| ###
| 10.79
| 149,554
| 0
| ###
| ###
| ### |
2014-Dec-05 Fri
| 10.43
| ###
| 10.42
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2014-Dec-04 Thu
| 10.5
| 10.52
| ###
| 10.44
|
|
| ###
| ###
| 0.7 |
2014-Dec-03 Wed
| ###
| ###
| ###
| 10.45
|
|
| ###
| ###
| ### |
2014-Dec-02 Tue
| ###
| ###
| 9.88
| ###
| 411,327
| 2,031,955
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-28 Fri
| 10.23
| 10.29
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| ###
| ###
| 92,549
| 0
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| ###
| ###
| ###
| ###
| 121,940
| 0
| 79.9
| 79.9
| 0.0 |
2014-Nov-25 Tue
| 10.22
| 10.23
| ###
| ###
| 286,671
| 1,466,322
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| ###
| ###
| 10.24
| 10.27
| 175,276
| ###
| ###
| ###
| ### |
2014-Nov-21 Fri
| 10.43
| 10.47
| 10.24
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2014-Nov-20 Thu
| ###
| 10.72
| 10.46
| 10.48
| 187,581
| 1,986,482
| 22.4
| 22.4
| 0.7 |
2014-Nov-19 Wed
| ###
| 10.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-18 Tue
| 10.56
| ###
| 10.48
| ###
| 94,675
| ###
| 80.3
| 80.3
| 0.0 |
2014-Nov-17 Mon
| 10.8
| 10.8
| 10.48
| 10.56
| 172,782
| ###
| ###
| ###
| 0.8 |
2014-Nov-14 Fri
| 10.83
| 10.83
| ###
| 10.76
| 105,055
| 568,872
| 25.3
| 25.3
| 0.8 |
2014-Nov-13 Thu
| 10.76
| 10.85
| 10.54
| 10.79
|
|
| 77.4
| 77.4
| ### |
2014-Nov-12 Wed
| ###
| ###
| 10.73
| 10.75
|
|
| ###
| ###
| 0.8 |
2014-Nov-11 Tue
| ###
| ###
| 10.83
| 10.87
|
|
| 21.7
| 21.7
| ### |
2014-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2014-Nov-07 Fri
| ###
| 11.27
| 10.89
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2014-Nov-06 Thu
| 10.8
| 10.85
| 10.76
| 10.83
|
|
| 81.3
| 81.3
| ### |
2014-Nov-05 Wed
| ###
| 10.82
| ###
| 10.74
|
|
| ###
| ###
| 0.8 |
2014-Nov-04 Tue
| ###
| 10.72
| 10.52
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-03 Mon
| ###
| 10.83
| 10.58
| ###
| 165,783
| ###
| ###
| ###
| 0.0 |
2014-Oct-31 Fri
| ###
| 10.82
| ###
| 10.71
|
|
| 90.5
| 90.5
| ### |
2014-Oct-30 Thu
| ###
| 10.225
| ###
| 10.21
| 206,248
| 1,054,442
| ###
| ###
| ### |
2014-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2014-Oct-27 Mon
| ###
| 10.21
| ###
| ###
| 232,152
| ###
| 31.6
| 31.6
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| ###
| 169,970
| 0
| 70.4
| 70.4
| 0.0 |
2014-Oct-23 Thu
| ###
| ###
| ###
| ###
| 153,080
| 0
| 23.2
| 23.2
| 0.0 |
2014-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-21 Tue
| 9.7
| ###
| ###
| 9.85
|
|
| ###
| ###
| ### |
2014-Oct-20 Mon
| ###
| 9.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| 9.71
| 9.73
| 9.59
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2014-Oct-16 Thu
| 9.54
| 9.72
| 9.41
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2014-Oct-15 Wed
| 9.46
| 9.56
| 9.42
| 9.53
|
|
| 78.7
| 78.7
| ### |
2014-Oct-14 Tue
| 9.28
| ###
| 9.26
| 9.52
|
|
| 82.9
| 82.9
| ### |
2014-Oct-13 Mon
| 9.56
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2014-Oct-10 Fri
| 9.54
| 9.79
| 9.46
| 9.75
|
|
| 89.5
| 89.5
| ### |
2014-Oct-09 Thu
| 9.57
| 9.79
| 9.54
| 9.71
| 421,642
| ###
| ###
| ###
| ### |
2014-Oct-08 Wed
| ###
| 9.51
| 9.25
| 9.5
|
|
| ###
| ###
| 0.7 |
2014-Oct-07 Tue
| ###
| 9.7
| ###
| 9.47
| 601,022
| 2,914,956
| ###
| ###
| ### |
2014-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| ###
| ###
| ###
| ###
| 677,554
| 0
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| ###
| 10.22
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2014-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| ###
| ###
| ###
| 10.27
|
|
| 83.3
| 83.3
| ### |
2014-Sep-29 Mon
| ###
| 10.24
| ###
| ###
| 486,628
| ###
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| 10.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| 10.52
| 10.58
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2014-Sep-24 Wed
| 10.74
| 10.74
| 10.45
| 10.51
| 258,251
| ###
| ###
| ###
| ### |
2014-Sep-23 Tue
| 10.58
| 10.8
| 10.56
| 10.75
|
|
| ###
| ###
| 0.8 |
2014-Sep-22 Mon
| 10.75
| 10.85
| 10.5
| 10.58
|
|
| ###
| ###
| 0.8 |
2014-Sep-19 Fri
| 10.56
| 10.87
| 10.56
| 10.81
| 354,144
| 3,794,652
| ###
| ###
| 0.8 |
2014-Sep-18 Thu
| 10.59
| ###
| 10.26
| 10.46
| 663,722
| ###
| ###
| ###
| 0.7 |
2014-Sep-17 Wed
| ###
| 10.7
| ###
| ###
| 617,278
| ###
| 96.0
| 96.0
| 0.0 |
2014-Sep-16 Tue
| ###
| ###
| ###
| 9.83
|
|
| ###
| ###
| 0.7 |
2014-Sep-15 Mon
| ###
| 9.7
| ###
| ###
| 186,425
| ###
| ###
| ###
| 0.0 |
2014-Sep-12 Fri
| 9.77
| 9.81
| 9.7
| 9.79
| 282,524
| 2,756,021
| 72.9
| 72.9
| ### |
2014-Sep-11 Thu
| ###
| ###
| 9.77
| 9.79
| 271,552
| ###
| ###
| ###
| ### |
2014-Sep-10 Wed
| ###
| ###
| 9.8
| 9.87
|
|
| 32.3
| 32.3
| ### |
2014-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-08 Mon
| 9.87
| ###
| 9.84
| ###
| 131,624
| ###
| 78.3
| 78.3
| 0.0 |
2014-Sep-05 Fri
| 9.89
| ###
| 9.86
| 9.89
|
|
| 78.0
| 78.0
| ### |
2014-Sep-04 Thu
| 9.8
| 9.89
| 9.76
| 9.87
| 555,447
| ###
| ###
| ###
| ### |
2014-Sep-03 Wed
| 9.58
| 9.82
| 9.55
| 9.78
| 471,521
| 4,566,680
| 87.5
| 87.5
| 0.7 |
2014-Sep-02 Tue
| ###
| ###
| 9.55
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2014-Sep-01 Mon
| ###
| 9.71
| ###
| ###
| 143,954
| ###
| ###
| ###
| 0.0 |
2014-Aug-29 Fri
| 9.78
| 9.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-28 Thu
| 9.75
| ###
| 9.72
| 9.75
| 180,951
| 879,421
| 71.1
| 71.1
| ### |
2014-Aug-27 Wed
| 9.83
| 9.89
| 9.79
| 9.82
| 125,581
| ###
| ###
| ###
| ### |
2014-Aug-26 Tue
| 9.74
| ###
| 9.71
| 9.84
|
|
| ###
| ###
| 0.7 |
2014-Aug-25 Mon
| 9.77
| 9.84
| ###
| 9.71
| 121,446
| ###
| 28.0
| 28.0
| ### |
2014-Aug-22 Fri
| 9.55
| 9.83
| 9.53
| 9.8
| 174,046
| ###
| 88.2
| 88.2
| 0.7 |
2014-Aug-21 Thu
| ###
| ###
| 9.51
| 9.58
|
|
| ###
| ###
| 0.7 |
2014-Aug-20 Wed
| ###
| ###
| ###
| ###
| 540,259
| 0
| ###
| ###
| 0.0 |
2014-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2014-Aug-18 Mon
| ###
| 9.89
| ###
| 9.86
|
|
| 87.0
| 87.0
| 0.7 |
2014-Aug-15 Fri
| ###
| 9.73
| 9.57
| ###
| 126,374
| ###
| ###
| ###
| 0.0 |
2014-Aug-14 Thu
| 9.49
| 9.58
| 9.46
| 9.55
| 203,947
| 1,941,575
| 72.9
| 72.9
| 0.7 |
2014-Aug-13 Wed
| ###
| 9.51
| ###
| 9.5
| 208,626
| ###
| ###
| ###
| 0.7 |
2014-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2014-Aug-11 Mon
| 9.41
| 9.42
| 9.24
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2014-Aug-08 Fri
| 9.25
| 9.43
| 9.23
| ###
| 459,079
| ###
| 88.0
| 88.0
| 0.0 |
2014-Aug-07 Thu
| 9.43
| 9.47
| 9.26
| 9.27
| 301,685
| 2,825,280
| ###
| ###
| 0.7 |
2014-Aug-06 Wed
| 9.46
| 9.51
| ###
| 9.45
| 249,129
| ###
| 33.3
| 33.3
| 0.7 |
2014-Aug-05 Tue
| ###
| ###
| 9.45
| 9.5
| 229,620
| 1,084,954
| ###
| ###
| 0.7 |
2014-Aug-04 Mon
| ###
| 9.76
| 9.56
| 9.7
|
|
| 72.4
| 72.4
| 0.7 |
|