End of day Prices (full format), 300 Days for (PMV) PREMIER INVESTMENTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.7 |
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
|
|
| ###
| ###
| ### |
|