End of day Prices (full format), 600 Days for (PMV) PREMIER INVESTMENTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.7 |
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 |
|