Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 24-May-05 09:43:09 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(QBE) QBE INSURANCE GROUP LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for QBE    Limits Next Section


Company Details for (QBE) QBE INSURANCE GROUP LIMITED

Listing Code QBE
Listing Name QBE INSURANCE GROUP LIMITED
GICS Sector Insurance
ISIN Name QBE INSURANCE GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000QBE9


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for QBE .. Friday 10th November 2023

QBE is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 3.28 ### 0.0
MAX 35.49 ### 98.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for QBE    Bottom Next Section


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

1200 Days for (QBE) QBE INSURANCE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.35
2019-Aug-02 Fri 12.51 12.51 ### 12.42 30.4 30.4 0.9
2019-Aug-01 Thu 12.55 12.55 12.48 12.52 2,300,071 28,785,388 34.7 34.7 0.9
2019-Jul-31 Wed 12.46 12.56 12.42 12.49 74.7 74.7 0.9
2019-Jul-30 Tue 12.48 ### ### 12.45 5,571,324 0 ### ### ###
2019-Jul-29 Mon ### 12.46 ### 12.45 5,269,287 32,827,658 ### ### ###
2019-Jul-26 Fri 12.29 ### 12.2 ### 6,043,924 ### 71.2 71.2 0.0
2019-Jul-25 Thu ### 12.22 11.88 12.2 ### ### ###
2019-Jul-24 Wed 11.77 11.89 ### 11.88 77.3 77.3 0.8
2019-Jul-23 Tue 11.75 11.81 ### ### ### ### 0.0
2019-Jul-22 Mon 11.8 ### ### 11.73 1,947,140 0 ### ### 0.8
2019-Jul-19 Fri ### ### ### 11.8 ### ### 0.8
2019-Jul-18 Thu ### 11.75 ### ### 2,309,546 13,568,582 ### ### 0.0
2019-Jul-17 Wed 11.59 11.76 11.55 11.73 2,173,477 25,331,874 ### ### 0.8
2019-Jul-16 Tue ### 11.74 ### ### 2,711,441 15,916,158 ### ### 0.0
2019-Jul-15 Mon 11.79 11.86 11.73 11.8 1,882,353 22,202,353 72.7 72.7 0.8
2019-Jul-12 Fri 11.86 ### 11.86 ### 4,196,549 ### ### ### 0.0
2019-Jul-11 Thu 11.84 11.955 ### 11.84 62.7 62.7 0.8
2019-Jul-10 Wed ### ### 11.89 ### 31.8 31.8 0.0
2019-Jul-09 Tue 11.75 ### 11.73 ### ### ### 0.0
2019-Jul-08 Mon ### ### 11.86 ### 34.5 34.5 0.0
2019-Jul-05 Fri ### ### ### ### ### ### 0.0
2019-Jul-04 Thu 11.83 ### 11.82 ### 2,414,352 14,268,820 80.4 80.4 0.0
2019-Jul-03 Wed ### 11.88 ### 11.84 ### ### 0.8
2019-Jul-02 Tue ### ### ### 11.75 3,127,955 0 20.1 20.1 ###
2019-Jul-01 Mon 11.8 ### 11.75 11.87 ### ### 0.8
2019-Jun-28 Fri 11.79 11.845 11.71 11.83 5,884,729 ### 72.3 72.3 0.8
2019-Jun-27 Thu 11.58 11.83 11.58 11.78 ### ### ###
2019-Jun-26 Wed ### 11.77 11.59 11.72 5,582,726 ### ### ### 0.8
2019-Jun-25 Tue 11.76 11.88 ### 11.75 4,273,822 ### ### ### ###
2019-Jun-24 Mon ### ### 11.84 ### 31.4 31.4 0.0
2019-Jun-21 Fri ### 12.23 ### ### ### ### 0.0
2019-Jun-20 Thu ### ### 12.085 ### 5,913,784 ### 71.4 71.4 0.0
2019-Jun-19 Wed ### ### ### ### 4,562,126 0 69.9 69.9 0.0
2019-Jun-18 Tue 12.29 12.29 11.89 ### ### ### 0.0
2019-Jun-17 Mon 12.2 ### ### 12.29 ### ### 0.9
2019-Jun-14 Fri ### 12.26 ### 12.23 4,124,453 ### 73.1 73.1 ###
2019-Jun-13 Thu ### ### ### ### 75.7 75.7 0.0
2019-Jun-12 Wed 11.83 ### 11.81 ### 81.4 81.4 0.0
2019-Jun-11 Tue 11.75 ### 11.71 11.83 6,249,856 ### 71.8 71.8 0.8
2019-Jun-07 Fri 11.59 ### 11.44 ### ### ### 0.0
2019-Jun-06 Thu 11.42 11.59 ### 11.53 80.7 80.7 ###
2019-Jun-05 Wed ### 11.44 11.26 ### 82.5 82.5 0.0
2019-Jun-04 Tue 11.28 ### 11.22 11.28 ### ### 0.8
2019-Jun-03 Mon 11.47 11.56 11.25 11.28 ### ### 0.8
2019-May-31 Fri 11.76 11.785 ### ### 6,253,143 36,846,645 27.7 27.7 0.0
2019-May-30 Thu 11.75 11.83 11.7 11.78 4,707,748 55,386,655 ### ### ###
2019-May-29 Wed ### 11.79 ### 11.77 3,991,122 ### 77.4 77.4 ###
2019-May-28 Tue ### 12.125 11.74 11.88 12,125,529 144,687,874 17.3 17.3 0.8
2019-May-27 Mon 12.55 ### 12.22 ### ### ### 0.0
2019-May-24 Fri 12.89 12.89 12.59 ### 3,829,875 ### ### ### 0.0
2019-May-23 Thu 12.81 ### 12.76 ### ### ### 0.0
2019-May-22 Wed 12.79 12.88 12.77 12.84 70.2 70.2 0.9
2019-May-21 Tue ### ### 12.58 12.86 ### ### 0.9
2019-May-20 Mon 12.85 12.87 ### 12.78 ### ### 0.9
2019-May-17 Fri 12.78 12.86 12.7 12.74 2,067,225 ### 33.5 33.5 ###
2019-May-16 Thu ### 12.7 12.57 ### 3,715,540 46,945,847 68.0 68.0 0.0
2019-May-15 Wed 12.5 ### 12.46 12.58 70.8 70.8 0.9
2019-May-14 Tue 12.53 12.53 ### 12.5 3,591,021 22,497,746 36.5 36.5 0.9
2019-May-13 Mon 12.55 ### 12.51 ### 77.9 77.9 0.0
2019-May-10 Fri 12.7 12.77 12.52 ### 3,368,576 42,595,643 28.9 28.9 0.0
2019-May-09 Thu 12.74 ### 12.74 12.84 3,062,481 ### 73.4 73.4 0.9
2019-May-08 Wed ### ### ### 12.77 25.4 25.4 0.9
2019-May-07 Tue ### ### 12.755 12.8 ### ### 0.9
2019-May-06 Mon ### ### 12.7 12.85 ### ### 0.9
2019-May-03 Fri ### ### ### ### ### ### 0.0
2019-May-02 Thu ### ### 12.8 ### ### ### 0.0
2019-May-01 Wed ### ### ### ### 2,189,577 0 ### ### 0.0
2019-Apr-30 Tue 12.82 ### 12.75 ### 2,486,251 15,849,850 78.4 78.4 0.0
2019-Apr-29 Mon ### ### 12.87 ### ### ### 0.0
2019-Apr-26 Fri ### ### ### ### 3,520,583 0 31.0 31.0 0.0
2019-Apr-24 Wed ### ### ### ### ### ### 0.0
2019-Apr-23 Tue 12.83 ### 12.78 ### 2,194,055 ### 72.7 72.7 0.0
2019-Apr-18 Thu ### ### ### 12.75 20.2 20.2 ###
2019-Apr-17 Wed 12.83 ### 12.77 12.83 ### ### ###
2019-Apr-16 Tue 12.72 12.84 ### 12.77 69.3 69.3 0.9
2019-Apr-15 Mon 12.7 12.76 ### 12.73 ### ### ###
2019-Apr-12 Fri ### 12.73 12.59 12.7 71.2 71.2 0.9
2019-Apr-11 Thu 12.26 12.48 12.225 12.41 2,365,287 ### 83.8 83.8 ###
2019-Apr-10 Wed ### ### 12.25 ### ### ### 0.0
2019-Apr-09 Tue 12.44 12.44 ### ### 2,739,650 17,040,623 ### ### 0.0
2019-Apr-08 Mon 12.25 ### 12.24 ### 72.0 72.0 0.0
2019-Apr-05 Fri ### ### ### 12.25 ### ### 0.9
2019-Apr-04 Thu 12.57 12.57 ### 12.41 3,890,226 24,450,070 20.7 20.7 ###
2019-Apr-03 Wed 12.75 12.78 12.53 12.59 ### ### ###
2019-Apr-02 Tue 12.5 ### 12.41 ### 3,547,580 ### ### ### 0.0
2019-Apr-01 Mon ### 12.48 ### 12.4 2,496,474 ### 71.7 71.7 0.9
2019-Mar-29 Fri ### 12.45 ### ### ### ### 0.0
2019-Mar-28 Thu 12.26 ### 12.23 ### 5,469,357 ### 70.5 70.5 0.0
2019-Mar-27 Wed ### 12.23 ### 12.22 ### ### 0.9
2019-Mar-26 Tue ### ### ### ### 7,529,157 0 ### ### 0.0
2019-Mar-25 Mon 12.51 12.53 12.29 ### ### ### 0.0
2019-Mar-22 Fri 12.43 12.54 ### 12.54 3,786,158 ### ### ### 0.9
2019-Mar-21 Thu 12.55 ### 12.22 ### 6,346,051 38,774,371 ### ### 0.0
2019-Mar-20 Wed 12.55 ### 12.52 ### 4,437,879 27,781,122 77.8 77.8 0.0
2019-Mar-19 Tue ### ### 12.525 12.53 ### ### ###
2019-Mar-18 Mon 12.5 12.57 12.45 12.54 1,934,985 ### 73.9 73.9 0.9
2019-Mar-15 Fri 12.49 12.53 ### 12.51 6,170,144 38,655,952 ### ### ###
2019-Mar-14 Thu ### 12.42 12.29 12.41 ### ### ###
2019-Mar-13 Wed ### 12.44 ### ### 3,688,477 22,942,326 79.2 79.2 0.0
2019-Mar-12 Tue 12.41 12.5 ### ### 3,309,371 ### ### ### 0.0
2019-Mar-11 Mon 12.22 ### 12.22 ### 2,534,524 15,485,941 ### ### 0.0
2019-Mar-08 Fri 12.5 12.51 ### ### ### ### 0.0
2019-Mar-07 Thu 12.54 ### 12.46 12.57 ### ### 0.9
2019-Mar-06 Wed 12.29 12.57 12.29 12.57 9,756,221 121,269,827 ### ### 0.9
2019-Mar-05 Tue ### ### 12.23 ### 9,817,729 ### ### ### 0.0
2019-Mar-04 Mon ### 12.79 12.58 ### 31.8 31.8 0.0
2019-Mar-01 Fri 12.45 ### 12.4 12.56 5,505,871 ### 76.6 76.6 0.9
2019-Feb-28 Thu ### ### ### ### 81.7 81.7 0.0
2019-Feb-27 Wed ### ### ### ### 9,837,642 0 76.4 76.4 0.0
2019-Feb-26 Tue ### ### ### ### 8,984,445 0 ### ### 0.0
2019-Feb-25 Mon 11.55 ### 11.45 ### ### ### 0.0
2019-Feb-22 Fri ### 11.55 ### 11.48 76.3 76.3 0.8
2019-Feb-21 Thu 11.29 11.45 11.23 11.44 3,584,870 40,652,425 ### ### 0.8
2019-Feb-20 Wed 11.43 11.5 11.27 ### 3,197,972 ### 24.4 24.4 0.0
2019-Feb-19 Tue ### 11.455 ### 11.4 2,382,070 ### ### ### 0.8
2019-Feb-18 Mon ### ### 11.28 ### 75.8 75.8 0.0
2019-Feb-15 Fri ### 11.29 ### 11.24 87.0 87.0 0.8
2019-Feb-14 Thu 11.23 ### ### 11.23 67.4 67.4 0.8
2019-Feb-13 Wed ### 11.445 11.29 ### 4,263,278 ### 72.1 72.1 0.0
2019-Feb-11 Mon ### 11.24 ### 11.24 ### ### 0.8
2019-Feb-08 Fri 11.25 ### ### 11.24 ### ### 0.8
2019-Feb-07 Thu ### 11.26 ### 11.2 3,747,458 21,098,188 75.7 75.7 0.8
2019-Feb-06 Wed ### ### ### ### ### ### 0.0
2019-Feb-04 Mon 10.72 10.86 ### 10.81 ### ### 0.8
2019-Feb-01 Fri 10.7 10.75 ### 10.71 1,799,525 9,672,446 71.2 71.2 ###
2019-Jan-31 Thu 10.75 10.82 ### 10.73 2,812,125 ### ### ### ###
2019-Jan-30 Wed 10.53 ### 10.41 ### ### ### 0.0
2019-Jan-29 Tue 10.75 10.8 10.675 10.72 4,423,323 ### ### ### 0.8
2019-Jan-25 Fri 10.81 ### 10.81 ### 6,456,450 ### 77.8 77.8 0.0
2019-Jan-10 Thu 10.54 ### ### 10.45 ### ### ###
2019-Jan-09 Wed 10.41 10.555 10.29 10.52 75.7 75.7 ###
2019-Jan-04 Fri ### ### 9.81 ### 4,805,173 23,569,373 ### ### 0.0
2019-Jan-03 Thu ### ### ### ### 5,439,652 0 73.0 73.0 0.0
2019-Jan-02 Wed ### ### 9.84 9.85 1,941,743 9,553,375 ### ### ###
2018-Dec-28 Fri ### ### ### ### 84.2 84.2 0.0
2018-Dec-27 Thu ### ### 9.785 ### 2,988,182 14,619,680 20.5 20.5 0.0
2018-Dec-20 Thu 9.72 ### 9.72 9.75 6,358,486 30,902,241 81.6 81.6 ###
2018-Dec-19 Wed ### ### 9.85 9.87 28.0 28.0 ###
2018-Dec-14 Fri 10.2 10.345 ### ### 32.3 32.3 0.0
2018-Dec-13 Thu 10.22 10.355 ### 10.2 6,902,851 ### ### ### 0.7
2018-Dec-12 Wed ### ### ### 10.28 ### ### 0.7
2018-Dec-11 Tue 9.8 ### 9.72 ### 8,618,742 41,887,086 ### ### 0.0
2018-Dec-10 Mon 10.47 10.54 ### ### 4,022,882 21,200,588 ### ### 0.0
2018-Dec-07 Fri ### ### 10.57 ### 16.9 16.9 0.0
2018-Dec-06 Thu 10.79 10.855 ### 10.84 ### ### 0.8
2018-Dec-05 Wed ### ### 10.675 10.83 8,479,157 ### ### ### ###
2018-Dec-04 Tue 11.41 11.5 11.355 ### ### ### 0.0
2018-Dec-03 Mon 11.42 11.59 ### 11.55 2,787,276 ### 73.3 73.3 0.8
2018-Nov-30 Fri ### 11.42 11.23 ### 35.2 35.2 0.0
2018-Nov-29 Thu 11.51 11.57 11.41 11.48 33.8 33.8 0.8
2018-Nov-13 Tue 11.45 11.58 11.43 11.48 ### ### 0.8
2018-Nov-12 Mon 11.46 11.645 11.45 11.55 3,757,429 ### ### ### 0.8
2018-Nov-09 Fri 11.49 11.625 11.4 11.49 3,869,626 ### ### ### ###
2018-Nov-08 Thu ### ### 11.275 ### 4,728,827 ### ### ### 0.0
2018-Nov-07 Wed ### 11.345 ### ### ### ### 0.0
2018-Nov-06 Tue 11.24 11.385 11.24 11.29 69.1 69.1 ###
2018-Nov-05 Mon 11.27 11.44 11.22 11.28 3,071,478 34,799,845 73.7 73.7 0.8
2018-Nov-02 Fri ### ### ### ### 80.6 80.6 0.0
2018-Nov-01 Thu ### ### 11.23 11.26 4,315,645 24,232,346 ### ### 0.8
2018-Oct-31 Wed ### ### ### ### 82.8 82.8 0.0
2018-Oct-30 Tue ### ### ### ### 2,609,089 0 67.2 67.2 0.0
2018-Oct-29 Mon ### ### 10.855 ### 3,163,754 17,171,274 26.7 26.7 0.0
2018-Oct-26 Fri ### 11.25 10.79 ### 23.2 23.2 0.0
2018-Oct-25 Thu 11.25 ### ### ### 7,448,348 0 43.4 43.4 0.0
2018-Oct-24 Wed ### ### ### 11.43 7,319,255 0 24.6 24.6 ###
2018-Oct-23 Tue 11.7 11.8 ### ### ### ### 0.0
2018-Oct-22 Mon 11.46 11.76 11.46 ### 3,151,720 ### 86.1 86.1 0.0
2018-Oct-19 Fri 11.51 ### 11.49 11.57 72.8 72.8 ###
2018-Oct-18 Thu 11.49 ### 11.44 11.59 ### ### 0.8
2018-Oct-17 Wed ### 11.49 ### 11.43 ### ### ###
2018-Oct-16 Tue 11.22 ### ### ### ### ### 0.0
2018-Oct-15 Mon ### ### ### ### 4,498,489 0 ### ### 0.0
2018-Oct-12 Fri ### ### ### ### ### ### 0.0
2018-Oct-11 Thu ### 11.48 11.25 ### 12,006,682 136,455,940 52.1 52.1 0.0
2018-Oct-10 Wed 11.54 11.58 11.46 11.56 ### ### 0.8
2018-Oct-09 Tue 11.49 ### 11.45 11.57 ### ### ###
2018-Oct-08 Mon 11.58 ### 11.44 11.57 ### ### ###
2018-Oct-05 Fri ### ### ### ### 87.6 87.6 0.0
2018-Oct-04 Thu ### 11.47 ### ### 8,569,380 ### ### ### 0.0
2018-Oct-03 Wed ### ### ### ### ### ### 0.0
2018-Oct-02 Tue ### ### ### ### ### ### 0.0
2018-Oct-01 Mon ### ### ### ### 1,553,358 0 75.0 75.0 0.0
2018-Sep-28 Fri ### ### ### ### 6,681,286 0 ### ### 0.0
2018-Sep-27 Thu ### ### ### ### 4,589,972 0 29.5 29.5 0.0
2018-Sep-26 Wed ### ### ### ### ### ### 0.0
2018-Sep-25 Tue ### ### ### ### ### ### 0.0
2018-Sep-24 Mon 10.86 ### 10.86 ### 81.5 81.5 0.0
2018-Sep-21 Fri ### ### ### ### ### ### 0.0
2018-Sep-20 Thu ### ### ### ### 6,324,120 0 ### ### 0.0
2018-Sep-19 Wed ### ### ### ### 5,099,056 0 75.0 75.0 0.0
2018-Sep-18 Tue ### ### ### ### 6,071,150 0 77.7 77.7 0.0
2018-Sep-17 Mon 10.8 ### 10.76 ### 87.7 87.7 0.0
2018-Sep-14 Fri 10.72 10.875 ### 10.84 ### ### 0.8
2018-Sep-13 Thu 10.83 10.83 ### 10.73 24.3 24.3 ###
2018-Sep-12 Wed ### ### 10.75 ### ### ### 0.0
2018-Sep-11 Tue 10.88 ### 10.85 ### 3,777,958 20,495,422 80.0 80.0 0.0
2018-Sep-10 Mon 10.87 ### 10.78 ### 2,618,680 14,114,685 75.3 75.3 0.0
2018-Sep-07 Fri 10.86 ### 10.85 ### 4,174,082 ### ### ### 0.0
2018-Sep-06 Thu ### 11.045 ### ### 4,623,389 ### ### ### 0.0
2018-Sep-05 Wed ### ### ### ### 83.8 83.8 0.0
2018-Sep-04 Tue 10.89 ### 10.85 ### 81.3 81.3 0.0
2018-Sep-03 Mon ### ### ### ### 2,849,853 0 ### ### 0.0
2018-Aug-31 Fri ### ### ### ### 4,902,180 0 ### ### 0.0
2018-Aug-30 Thu ### 11.145 ### ### 5,083,726 ### ### ### 0.0
2018-Aug-29 Wed ### ### ### ### 8,251,277 0 80.9 80.9 0.0
2018-Aug-28 Tue 10.82 ### ### ### ### ### 0.0
2018-Aug-27 Mon 10.79 10.82 10.72 10.79 67.8 67.8 ###
2018-Aug-24 Fri 10.79 10.88 ### 10.77 ### ### ###
2018-Aug-23 Thu 10.7 10.77 10.51 10.75 8,878,644 94,468,772 74.4 74.4 0.8
2018-Aug-22 Wed ### ### 10.75 10.82 6,682,256 35,917,126 ### ### 0.8
2018-Aug-21 Tue ### ### 10.86 ### 24.5 24.5 0.0
2018-Aug-20 Mon ### ### ### ### ### ### 0.0
2018-Aug-17 Fri ### ### 10.84 ### 10,881,629 58,978,429 75.4 75.4 0.0
2018-Aug-16 Thu 10.8 ### 10.45 10.89 80.0 80.0 0.8
2018-Aug-15 Wed ### 10.29 ### 10.2 ### ### 0.7
2018-Aug-14 Tue 10.28 ### 10.21 10.23 2,153,245 ### ### ### ###
2018-Aug-13 Mon 10.25 10.29 ### 10.24 3,283,551 ### 44.0 44.0 ###
2018-Aug-10 Fri ### ### 10.23 10.28 34.6 34.6 0.7
2018-Aug-09 Thu 10.21 10.345 ### 10.27 4,329,576 ### ### ### ###
2018-Aug-08 Wed ### ### ### ### 3,396,324 0 82.1 82.1 0.0
2018-Aug-07 Tue ### ### ### ### 5,113,024 0 ### ### 0.0
2018-Aug-06 Mon ### ### 10.24 ### ### ### 0.0
2018-Aug-03 Fri 10.4 10.42 10.255 ### ### ### 0.0
2018-Aug-02 Thu 10.26 ### ### ### 5,208,779 0 82.5 82.5 0.0
2018-Aug-01 Wed ### ### ### 10.23 ### ### ###
2018-Jul-31 Tue ### 10.24 ### ### ### ### 0.0
2018-Jul-30 Mon ### ### ### ### ### ### 0.0
2018-Jul-27 Fri ### ### ### ### 67.1 67.1 0.0
2018-Jul-26 Thu ### ### ### ### 71.9 71.9 0.0
2018-Jul-25 Wed ### ### ### ### 2,650,073 0 23.6 23.6 0.0
2018-Jul-24 Tue ### ### ### ### 4,652,825 0 82.3 82.3 0.0
2018-Jul-23 Mon ### ### 9.83 9.87 40.7 40.7 ###
2018-Jul-20 Fri ### ### 9.88 9.89 24.8 24.8 ###
2018-Jul-19 Thu 9.89 ### 9.82 9.85 3,323,379 ### ### ### ###
2018-Jul-18 Wed 9.87 ### 9.79 9.84 3,085,474 ### 29.7 29.7 0.7
2018-Jul-17 Tue 9.84 9.88 9.79 9.82 1,888,475 18,573,151 42.7 42.7 ###
2018-Jul-16 Mon 9.81 9.88 ### 9.85 ### ### ###
2018-Jul-13 Fri 9.78 9.87 9.76 9.79 ### ### ###
2018-Jul-12 Thu 9.79 9.84 9.75 9.78 31.5 31.5 0.7
2018-Jul-11 Wed 9.76 9.83 9.73 9.79 ### ### ###
2018-Jul-10 Tue 9.85 ### 9.77 9.77 2,871,186 14,025,743 27.5 27.5 0.7
2018-Jul-09 Mon 9.82 9.83 9.74 9.8 35.5 35.5 0.7
2018-Jul-06 Fri 9.79 9.83 9.74 9.8 2,622,545 ### ### ### 0.7
2018-Jul-05 Thu 9.86 9.86 9.74 9.78 28.4 28.4 0.7
2018-Jul-04 Wed 9.86 9.86 9.71 9.79 ### ### ###
2018-Jul-03 Tue 9.82 ### ### ### 78.3 78.3 0.0
2018-Jul-02 Mon 9.81 9.85 9.73 9.77 2,038,322 19,955,172 35.3 35.3 0.7
2018-Jun-29 Fri 9.85 9.85 9.73 9.74 22.2 22.2 0.7
2018-Jun-28 Thu 9.56 9.85 9.56 9.81 ### ### ###
2018-Jun-27 Wed ### ### ### 9.55 31.3 31.3 0.7
2018-Jun-26 Tue 9.55 ### 9.5 ### ### ### 0.0
2018-Jun-25 Mon ### ### 9.55 9.58 ### ### 0.7
2018-Jun-22 Fri ### 9.75 ### ### 4,639,370 22,616,928 ### ### 0.0
2018-Jun-21 Thu 9.8 9.8 ### ### 6,540,551 ### 22.2 22.2 0.0
2018-Jun-20 Wed 9.59 9.77 9.56 9.7 ### ### 0.7
2018-Jun-19 Tue 9.47 9.55 9.41 9.49 5,571,273 ### 78.7 78.7 0.7
2018-Jun-18 Mon 9.43 9.52 ### 9.43 73.6 73.6 ###
2018-Jun-15 Fri ### 9.42 ### ### 7,806,276 36,767,559 70.2 70.2 0.0
2018-Jun-14 Thu 9.28 ### 9.28 ### 68.4 68.4 0.0
2018-Jun-13 Wed ### ### 9.28 ### 3,313,282 15,373,628 ### ### 0.0
2018-Jun-12 Tue ### ### ### ### 39.8 39.8 0.0
2018-Jun-08 Fri 9.42 9.44 ### ### ### ### 0.0
2018-Jun-07 Thu 9.42 9.525 ### 9.41 5,085,222 ### 33.3 33.3 0.7
2018-Jun-06 Wed 9.48 9.49 ### 9.42 27.3 27.3 0.7
2018-Jun-05 Tue 9.43 ### 9.41 9.45 73.7 73.7 0.7
2018-Jun-04 Mon 9.49 9.5 9.42 9.46 ### ### 0.7
2018-Jun-01 Fri 9.44 9.46 ### 9.4 ### ### ###
2018-May-31 Thu 9.58 9.645 9.48 9.48 7,178,456 68,643,985 ### ### 0.7
2018-May-30 Wed 9.47 ### ### 9.51 6,470,581 0 74.7 74.7 ###
2018-May-29 Tue ### ### ### ### 3,097,977 0 ### ### 0.0
2018-May-28 Mon 9.76 9.8 ### ### 3,126,526 15,319,977 ### ### 0.0
2018-May-25 Fri 9.83 9.845 9.73 9.76 4,889,173 47,852,780 ### ### 0.7
2018-May-24 Thu ### ### 9.83 9.86 4,647,279 22,841,376 27.8 27.8 0.7
2018-May-23 Wed 10.21 10.23 ### ### ### ### 0.0
2018-May-22 Tue ### ### 10.125 ### 3,619,880 18,325,642 ### ### 0.0
2018-May-21 Mon 10.4 10.41 ### ### ### ### 0.0
2018-May-18 Fri 10.45 ### ### 10.46 ### ### 0.7
2018-May-17 Thu 10.42 10.45 ### 10.42 70.5 70.5 0.7
2018-May-16 Wed ### 10.45 ### 10.41 3,358,389 17,547,582 77.7 77.7 ###
2018-May-15 Tue ### ### 10.27 10.29 ### ### ###
2018-May-14 Mon 10.29 ### 10.255 ### 4,672,458 23,958,028 69.9 69.9 0.0
2018-May-11 Fri ### 10.25 ### 10.21 ### ### ###
2018-May-10 Thu 10.24 10.28 ### ### 26.4 26.4 0.0
2018-May-09 Wed 10.2 10.275 ### 10.2 ### ### 0.7
2018-May-08 Tue 10.27 10.27 ### ### 3,000,279 ### 27.5 27.5 0.0
2018-May-07 Mon ### ### 10.155 10.2 3,385,753 ### ### ### 0.7
2018-May-04 Fri ### ### ### 10.24 3,294,123 0 33.0 33.0 ###
2018-May-03 Thu 10.29 10.41 ### ### 72.1 72.1 0.0
2018-May-02 Wed ### ### ### ### 84.7 84.7 0.0
2018-May-01 Tue ### ### 9.79 ### 36.4 36.4 0.0
2018-Apr-30 Mon ### ### 9.845 ### 24.1 24.1 0.0
2018-Apr-27 Fri ### ### ### ### 4,759,727 0 34.0 34.0 0.0
2018-Apr-26 Thu ### ### ### ### 6,056,289 0 21.9 21.9 0.0
2018-Apr-24 Tue ### ### ### ### 4,783,522 0 ### ### 0.0
2018-Apr-23 Mon ### ### 9.88 ### 2,981,757 14,729,879 ### ### 0.0
2018-Apr-20 Fri ### 9.985 9.83 9.89 2,848,686 28,223,356 37.2 37.2 ###
2018-Apr-19 Thu ### ### 9.855 9.86 5,196,948 ### ### ### 0.7
2018-Apr-18 Wed 9.82 ### 9.73 9.87 4,202,074 ### ### ### ###
2018-Apr-17 Tue 9.73 9.84 9.7 9.78 ### ### 0.7
2018-Apr-16 Mon 9.77 9.77 ### 9.74 2,759,120 ### 36.2 36.2 0.7
2018-Apr-13 Fri 9.74 9.84 9.71 9.77 3,792,649 37,073,143 68.9 68.9 0.7
2018-Apr-12 Thu 9.51 ### 9.46 9.7 ### ### 0.7
2018-Apr-11 Wed 9.55 ### 9.53 9.58 3,540,720 ### ### ### 0.7
2018-Apr-10 Tue 9.46 9.58 9.41 9.56 77.6 77.6 0.7
2018-Apr-09 Mon 9.51 9.52 ### 9.49 32.8 32.8 0.7
2018-Apr-06 Fri ### 9.7 9.43 9.49 ### ### 0.7
2018-Apr-05 Thu ### ### 9.59 ### 4,399,571 21,095,942 ### ### 0.0
2018-Apr-04 Wed 9.5 ### 9.5 ### 5,586,645 ### 82.0 82.0 0.0
2018-Apr-03 Tue 9.56 ### 9.475 9.53 ### ### ###
2018-Mar-29 Thu ### 9.82 ### ### 8,123,487 39,886,321 ### ### 0.0
2018-Mar-28 Wed 9.56 ### 9.52 ### 3,253,177 15,485,122 81.7 81.7 0.0
2018-Mar-27 Tue 9.71 9.75 9.55 ### 24.6 24.6 0.0
2018-Mar-26 Mon ### ### 9.57 ### 30.4 30.4 0.0
2018-Mar-23 Fri 9.75 9.84 9.72 9.79 77.3 77.3 ###
2018-Mar-22 Thu ### ### ### ### 6,574,958 0 ### ### 0.0
2018-Mar-21 Wed 9.82 9.83 9.59 ### ### ### 0.0
2018-Mar-20 Tue 9.78 9.83 9.74 9.75 3,735,377 ### 34.3 34.3 ###
2018-Mar-19 Mon 9.89 9.89 9.75 9.75 ### ### ###
2018-Mar-16 Fri ### ### 9.77 9.77 11,127,483 54,357,754 ### ### 0.7
2018-Mar-15 Thu ### ### 9.87 ### 78.0 78.0 0.0
2018-Mar-14 Wed ### ### ### ### 3,970,840 0 ### ### 0.0
2018-Mar-13 Tue ### ### ### ### 84.5 84.5 0.0
2018-Mar-12 Mon ### ### ### ### 4,017,921 0 36.6 36.6 0.0
2018-Mar-09 Fri 9.86 ### 9.81 ### ### ### 0.0
2018-Mar-08 Thu 9.82 ### 9.79 9.86 67.7 67.7 0.7
2018-Mar-07 Wed 9.86 9.88 9.75 9.83 4,664,447 45,781,547 ### ### 0.7
2018-Mar-06 Tue ### ### 9.87 ### ### ### 0.0
2018-Mar-05 Mon ### ### 9.78 9.85 7,565,027 36,992,982 ### ### ###
2018-Mar-02 Fri ### ### ### ### 3,855,447 0 71.8 71.8 0.0
2018-Mar-01 Thu ### ### ### 10.2 ### ### 0.7
2018-Feb-28 Wed ### ### ### ### 27.8 27.8 0.0
2018-Feb-27 Tue 10.56 ### ### ### 10,282,686 0 26.5 26.5 0.0
2018-Feb-26 Mon ### ### 10.21 ### 11,046,379 ### ### ### 0.0
2018-Feb-23 Fri 10.75 10.8 10.58 10.73 6,525,651 ### 30.6 30.6 ###
2018-Feb-22 Thu ### 10.75 10.55 10.73 79.3 79.3 ###
2018-Feb-21 Wed 10.49 ### 10.47 10.56 2,885,526 15,105,728 76.0 76.0 0.8
2018-Feb-20 Tue 10.44 10.58 ### 10.53 3,075,855 16,271,272 ### ### 0.8
2018-Feb-19 Mon 10.42 10.48 ### 10.45 3,886,321 20,364,322 65.6 65.6 ###
2018-Feb-16 Fri 10.48 10.58 10.45 10.46 37.1 37.1 0.7
2018-Feb-15 Thu 10.51 10.52 10.44 10.5 ### ### 0.8
2018-Feb-14 Wed 10.43 10.52 ### 10.4 ### ### 0.7
2018-Feb-13 Tue 10.4 ### ### 10.48 4,144,181 0 ### ### 0.7
2018-Feb-12 Mon ### 10.4 10.28 ### 39.6 39.6 0.0
2018-Feb-09 Fri ### 10.43 10.23 10.43 5,121,073 52,900,684 69.3 69.3 0.7
2018-Feb-08 Thu ### 10.56 ### 10.52 4,100,386 ### 81.0 81.0 ###
2018-Feb-07 Wed 10.42 10.5 ### 10.41 4,915,942 ### ### ### ###
2018-Feb-06 Tue 10.41 10.59 10.21 ### ### ### 0.0
2018-Feb-05 Mon 10.7 10.8 ### 10.71 3,781,279 ### ### ### ###
2018-Feb-02 Fri 10.78 10.84 10.73 10.81 68.8 68.8 0.8
2018-Feb-01 Thu 10.8 ### 10.74 10.78 2,622,720 ### ### ### 0.8
2018-Jan-31 Wed 10.8 10.85 ### 10.78 ### ### 0.8
2018-Jan-30 Tue ### ### 10.725 10.87 4,590,956 ### ### ### ###
2018-Jan-29 Mon ### ### 10.84 ### 3,822,585 ### 69.5 69.5 0.0
2018-Jan-25 Thu ### ### 10.88 ### 34.8 34.8 0.0
2018-Jan-24 Wed ### ### ### ### 16,796,954 0 ### ### 0.0
2018-Jan-23 Tue ### ### 9.86 10.43 92.2 92.2 0.7
2018-Jan-22 Mon 10.53 10.57 10.485 10.49 ### ### ###
2018-Jan-19 Fri 10.52 10.56 10.41 10.44 ### ### 0.7
2018-Jan-18 Thu 10.46 10.52 10.43 10.47 73.8 73.8 0.7
2018-Jan-17 Wed 10.5 10.52 10.41 10.44 4,550,683 ### ### ### 0.7
2018-Jan-16 Tue 10.54 ### 10.5 10.51 37.1 37.1 ###
2018-Jan-15 Mon 10.53 ### 10.52 10.55 2,591,183 13,629,622 ### ### ###
2018-Jan-12 Fri ### ### 10.49 10.5 19.7 19.7 0.8
2018-Jan-11 Thu 10.59 ### 10.52 10.59 3,599,272 18,932,170 74.2 74.2 ###
2018-Jan-02 Tue ### 10.76 ### 10.74 72.0 72.0 0.8
2017-Dec-29 Fri ### 10.72 ### ### 2,615,843 ### ### ### 0.0
2017-Dec-28 Thu 10.72 10.73 ### 10.71 27.0 27.0 ###
2017-Dec-27 Wed 10.77 10.83 ### 10.7 25.6 25.6 0.8
2017-Dec-22 Fri 10.7 10.83 ### 10.74 4,854,640 26,287,875 ### ### 0.8
2017-Dec-21 Thu ### 10.72 ### ### 69.4 69.4 0.0
2017-Dec-20 Wed ### 10.78 ### ### 6,019,722 ### 64.1 64.1 0.0
2017-Dec-19 Tue ### 10.73 10.57 ### 5,173,071 ### 72.3 72.3 0.0
2017-Dec-18 Mon 10.56 ### 10.55 10.59 4,093,356 21,592,452 ### ### ###
2017-Dec-15 Fri 10.56 ### 10.51 10.54 ### ### 0.8
2017-Dec-08 Fri ### 10.74 ### 10.7 3,420,328 ### ### ### 0.8
2017-Dec-07 Thu ### 10.7 10.59 ### 3,983,526 ### ### ### 0.0
2017-Dec-06 Wed ### 10.78 ### ### ### ### 0.0
2017-Dec-05 Tue 10.74 10.79 ### 10.74 ### ### 0.8
2017-Dec-04 Mon ### 10.75 ### 10.72 78.2 78.2 0.8
2017-Dec-01 Fri ### 10.71 10.59 ### 2,644,177 28,160,485 ### ### 0.0
2017-Nov-30 Thu ### ### 10.52 ### 4,849,246 ### 38.7 38.7 0.0
2017-Nov-29 Wed 10.71 ### ### ### 5,064,726 0 30.4 30.4 0.0
2017-Nov-28 Tue 10.78 10.82 ### 10.74 4,876,888 ### 32.7 32.7 0.8
2017-Nov-27 Mon 10.79 ### 10.685 10.82 3,839,053 20,510,140 73.0 73.0 0.8
2017-Nov-24 Fri 10.85 10.87 10.71 10.79 5,690,956 ### ### ### ###
2017-Nov-23 Thu ### 11.085 10.86 ### 4,066,240 ### 24.7 24.7 0.0
2017-Nov-22 Wed ### ### ### ### 32.0 32.0 0.0
2017-Nov-21 Tue ### 11.145 ### ### ### ### 0.0
2017-Nov-20 Mon ### ### ### ### 2,300,823 0 36.4 36.4 0.0
2017-Nov-17 Fri ### 11.21 ### ### 75.2 75.2 0.0
2017-Nov-16 Thu ### ### ### ### 4,097,288 0 ### ### 0.0
2017-Nov-15 Wed ### 11.23 ### ### ### ### 0.0
2017-Nov-14 Tue ### ### ### ### ### ### 0.0
2017-Nov-13 Mon ### ### ### ### ### ### 0.0
2017-Nov-10 Fri ### ### ### ### 3,545,849 0 68.6 68.6 0.0
2017-Nov-09 Thu ### ### ### ### ### ### 0.0
2017-Nov-08 Wed ### ### ### ### 5,003,841 0 66.9 66.9 0.0
2017-Nov-07 Tue ### ### ### ### 3,123,078 0 65.7 65.7 0.0
2017-Nov-06 Mon ### ### 10.875 ### 3,510,586 ### 29.7 29.7 0.0
2017-Nov-03 Fri ### ### 10.89 ### 63.8 63.8 0.0
2017-Nov-02 Thu 10.84 ### 10.77 10.87 4,979,753 ### 72.4 72.4 ###
2017-Nov-01 Wed 10.72 10.82 10.7 10.76 68.9 68.9 0.8
2017-Oct-31 Tue 10.76 10.81 ### ### 4,170,386 ### ### ### 0.0
2017-Oct-30 Mon 10.85 10.86 10.645 10.76 31.4 31.4 0.8
2017-Oct-27 Fri ### ### 10.74 10.87 ### ### ###
2017-Oct-26 Thu ### ### ### ### 2,795,841 0 32.6 32.6 0.0
2017-Oct-25 Wed ### ### ### ### ### ### 0.0
2017-Oct-24 Tue ### ### 10.85 10.86 2,696,422 14,628,089 ### ### 0.8
2017-Oct-23 Mon ### ### 10.87 ### ### ### 0.0
2017-Oct-20 Fri ### ### ### ### 5,794,448 0 28.9 28.9 0.0
2017-Oct-19 Thu 10.78 ### 10.74 ### 80.8 80.8 0.0
2017-Oct-18 Wed 10.55 ### 10.53 ### 8,294,054 ### ### ### 0.0
2017-Oct-17 Tue 10.48 ### 10.46 10.54 4,562,073 23,859,641 ### ### 0.8
2017-Oct-16 Mon 10.42 10.46 ### ### ### ### 0.0
2017-Oct-13 Fri ### 10.4 10.29 ### 5,325,889 55,096,321 69.9 69.9 0.0
2017-Oct-12 Thu 10.28 ### ### ### 4,305,648 0 ### ### 0.0
2017-Oct-11 Wed 10.25 10.29 ### 10.25 ### ### 0.7
2017-Oct-10 Tue 10.4 10.45 10.27 ### ### ### 0.0
2017-Oct-09 Mon ### 10.46 ### 10.4 67.4 67.4 0.7
2017-Oct-06 Fri ### 10.4 10.25 ### 24.3 24.3 0.0
2017-Oct-05 Thu ### 10.325 ### 10.26 9,191,379 ### ### ### 0.7
2017-Oct-04 Wed 9.85 ### 9.85 ### ### ### 0.0
2017-Oct-03 Tue ### ### ### 9.82 12,513,473 0 ### ### ###
2017-Oct-02 Mon ### 10.2 ### ### 71.0 71.0 0.0
2017-Sep-29 Fri 9.89 ### 9.89 ### 6,893,341 34,087,571 ### ### 0.0
2017-Sep-28 Thu ### ### 9.85 ### ### ### 0.0
2017-Sep-27 Wed ### ### 9.83 ### ### ### 0.0
2017-Sep-26 Tue 10.4 10.44 ### 10.21 5,180,351 ### 19.3 19.3 ###
2017-Sep-25 Mon 10.48 10.56 10.4 10.4 3,920,525 ### 28.1 28.1 0.7
2017-Sep-22 Fri ### 10.47 ### 10.41 3,514,988 ### 74.1 74.1 ###
2017-Sep-21 Thu 10.4 10.45 ### ### ### ### 0.0
2017-Sep-20 Wed 10.41 10.56 ### 10.48 ### ### 0.7
2017-Sep-19 Tue 10.46 10.59 10.45 10.48 5,128,127 ### ### ### 0.7
2017-Sep-18 Mon 10.47 10.49 ### 10.41 5,353,626 ### 27.6 27.6 ###
2017-Sep-15 Fri 10.47 10.51 ### 10.47 4,095,743 21,523,129 ### ### 0.7
2017-Sep-14 Thu 10.51 10.56 10.47 10.5 33.9 33.9 0.8
2017-Sep-13 Wed 10.56 ### 10.49 10.5 30.1 30.1 0.8
2017-Sep-12 Tue 10.4 10.58 ### 10.5 79.3 79.3 0.8
2017-Sep-11 Mon 10.26 ### 10.185 10.24 7,029,758 35,799,042 33.2 33.2 ###
2017-Sep-08 Fri ### ### ### ### ### ### 0.0
2017-Sep-07 Thu ### 10.22 ### ### 71.1 71.1 0.0
2017-Sep-06 Wed ### ### ### ### 8,951,722 0 71.6 71.6 0.0
2017-Sep-05 Tue ### ### ### ### 7,575,379 0 33.6 33.6 0.0
2017-Sep-04 Mon ### ### 10.26 ### ### ### 0.0
2017-Sep-01 Fri 10.45 10.48 ### ### ### ### 0.0
2017-Aug-31 Thu 10.46 10.5 ### 10.44 5,147,084 ### 26.9 26.9 0.7
2017-Aug-30 Wed 10.27 10.48 ### 10.42 8,727,182 ### 82.5 82.5 0.7
2017-Aug-29 Tue 10.5 10.51 10.28 ### 9,435,486 98,081,876 23.9 23.9 0.0
2017-Aug-28 Mon 10.51 ### 10.5 ### 4,887,226 ### ### ### 0.0
2017-Aug-25 Fri 10.7 10.72 ### ### ### ### 0.0
2017-Aug-24 Thu 10.5 10.77 10.45 10.74 ### ### 0.8
2017-Aug-23 Wed ### ### ### 10.76 6,516,977 0 19.2 19.2 0.8
2017-Aug-22 Tue 10.83 ### 10.76 10.85 13,030,459 ### 66.8 66.8 0.8
2017-Aug-21 Mon 10.75 10.8 ### 10.76 9,624,575 ### ### ### 0.8
2017-Aug-18 Fri 10.85 ### 10.71 10.77 ### ### ###
2017-Aug-17 Thu 11.75 ### ### ### 5.5 5.5 0.0
2017-Aug-16 Wed ### ### ### ### 4,957,455 0 ### ### 0.0
2017-Aug-15 Tue 11.77 11.885 11.755 11.8 4,458,585 52,700,474 ### ### 0.8
2017-Aug-14 Mon 11.73 11.75 11.48 11.7 ### ### 0.8
2017-Aug-11 Fri 11.72 11.8 ### 11.74 ### ### 0.8
2017-Aug-10 Thu ### ### 11.88 ### 2,065,749 12,270,549 29.4 29.4 0.0
2017-Aug-09 Wed ### ### ### ### 2,143,053 0 78.5 78.5 0.0
2017-Aug-08 Tue ### ### 11.825 ### 3,887,048 22,982,171 ### ### 0.0
2017-Aug-07 Mon ### ### ### ### 1,788,742 0 28.2 28.2 0.0
2017-Aug-04 Fri 11.8 ### 11.78 ### 81.2 81.2 0.0
2017-Aug-03 Thu 11.88 ### 11.71 11.88 4,411,650 ### 66.3 66.3 0.8
2017-Aug-02 Wed ### ### 11.88 ### 4,241,924 25,197,028 28.4 28.4 0.0
2017-Aug-01 Tue 11.85 ### 11.84 ### ### ### 0.0
2017-Jul-31 Mon ### ### ### 11.85 4,331,974 0 ### ### ###
2017-Jul-28 Fri 11.85 11.89 11.71 11.74 5,072,847 ### 28.4 28.4 0.8
2017-Jul-27 Thu ### ### ### ### ### ### 0.0
2017-Jul-26 Wed ### ### ### ### 21.1 21.1 0.0
2017-Jul-25 Tue 11.88 ### 11.88 ### 69.4 69.4 0.0
2017-Jul-24 Mon ### ### 11.76 11.85 ### ### ###
2017-Jul-21 Fri ### ### ### ### ### ### 0.0
2017-Jul-20 Thu ### 12.21 ### ### ### ### 0.0
2017-Jul-19 Wed ### ### ### ### 16.0 16.0 0.0
2017-Jul-18 Tue ### ### ### 12.23 ### ### ###
2017-Jul-17 Mon ### ### 12.21 ### 1,812,323 ### ### ### 0.0
2017-Jul-14 Fri ### 12.41 ### ### 2,759,883 17,125,074 ### ### 0.0
2017-Jul-13 Thu ### 12.28 ### 12.24 3,784,427 23,236,381 80.5 80.5 0.9
2017-Jul-12 Wed ### ### ### ### 36.9 36.9 0.0
2017-Jul-11 Tue 12.25 12.25 ### ### ### ### 0.0
2017-Jul-10 Mon ### ### ### 12.28 85.7 85.7 0.9
2017-Jul-07 Fri ### ### 11.86 ### 3,782,144 ### 29.7 29.7 0.0
2017-Jul-06 Thu ### ### ### ### 3,080,440 0 29.4 29.4 0.0
2017-Jul-05 Wed ### ### ### ### ### ### 0.0
2017-Jul-04 Tue ### ### 11.82 ### 5,471,620 32,337,274 69.2 69.2 0.0
2017-Jul-03 Mon 11.79 11.83 ### ### 3,494,328 20,668,950 28.8 28.8 0.0
2017-Jun-30 Fri ### 11.88 ### 11.81 6,694,645 ### 80.3 80.3 ###
2017-Jun-29 Thu ### 11.975 11.825 11.86 5,444,447 ### ### ### 0.8
2017-Jun-28 Wed ### 11.87 11.645 11.87 ### ### 0.8
2017-Jun-27 Tue 11.55 11.81 11.45 11.77 ### ### ###
2017-Jun-26 Mon 11.85 11.86 11.54 ### 8,663,285 ### 18.5 18.5 0.0
2017-Jun-23 Fri ### ### 11.81 11.88 19.9 19.9 0.8
2017-Jun-22 Thu ### ### ### ### ### ### 0.0
2017-Jun-21 Wed 12.5 12.52 11.83 11.87 ### ### 0.8
2017-Jun-20 Tue ### 13.46 13.23 13.23 3,676,445 49,062,158 21.8 21.8 0.9
2017-Jun-19 Mon 13.24 13.49 13.24 ### 3,731,571 49,872,446 83.3 83.3 0.0
2017-Jun-16 Fri ### 13.285 ### 13.23 77.7 77.7 0.9
2017-Jun-15 Thu ### ### ### ### ### ### 0.0
2017-Jun-14 Wed ### 13.285 ### 13.24 ### ### 0.9
2017-Jun-13 Tue ### ### 12.88 ### 4,539,287 ### ### ### 0.0
2017-Jun-09 Fri 12.58 12.89 12.58 12.85 86.2 86.2 0.9
2017-Jun-08 Thu ### ### 12.55 ### 2,492,556 15,640,788 ### ### 0.0
2017-Jun-07 Wed 12.75 12.76 12.59 ### ### ### 0.0
2017-Jun-06 Tue ### ### 12.74 12.75 ### ### ###
2017-Jun-05 Mon ### ### 12.82 ### 35.6 35.6 0.0
2017-Jun-02 Fri ### 13.2 ### ### 5,649,847 ### 23.2 23.2 0.0
2017-Jun-01 Thu ### 13.075 12.85 ### ### ### 0.0
2017-May-31 Wed ### ### 12.85 ### 5,978,721 38,413,282 26.4 26.4 0.0
2017-May-30 Tue ### ### 12.955 ### ### ### 0.0
2017-May-29 Mon ### ### ### ### ### ### 0.0
2017-May-26 Fri ### ### 12.87 ### 3,599,784 ### 77.8 77.8 0.0
2017-May-25 Thu ### ### 12.85 ### ### ### 0.0
2017-May-24 Wed ### ### 12.89 ### 69.0 69.0 0.0
2017-May-23 Tue ### ### ### ### ### ### 0.0
2017-May-22 Mon ### ### ### ### 2,394,081 0 70.0 70.0 0.0
2017-May-19 Fri 12.82 12.87 12.72 12.84 ### ### 0.9
2017-May-18 Thu 12.85 12.87 12.7 12.87 71.8 71.8 ###
2017-May-17 Wed ### 13.21 ### ### 76.0 76.0 0.0
2017-May-16 Tue ### 13.41 13.2 13.26 26.9 26.9 0.9
2017-May-15 Mon 13.26 ### ### 13.24 38.0 38.0 0.9
2017-May-12 Fri 13.44 13.51 ### 13.4 35.5 35.5 1.0
2017-May-11 Thu 13.5 ### 13.48 13.58 77.2 77.2 ###
2017-May-10 Wed ### 13.49 13.085 13.45 6,907,729 91,786,449 89.9 89.9 ###
2017-May-09 Tue ### ### 12.87 ### 4,123,148 26,532,457 71.7 71.7 0.0
2017-May-08 Mon ### ### 12.87 ### 29.2 29.2 0.0
2017-May-05 Fri ### ### 12.85 ### 4,365,447 ### 31.3 31.3 0.0
2017-May-04 Thu ### ### 12.74 12.88 4,211,657 26,828,255 ### ### ###
2017-May-03 Wed 12.72 13.075 12.72 ### 86.5 86.5 0.0
2017-May-02 Tue ### ### 12.83 12.88 26.6 26.6 ###
2017-May-01 Mon 12.89 ### 12.85 ### 82.0 82.0 0.0
2017-Apr-28 Fri 12.81 ### ### 12.87 ### ### ###
2017-Apr-27 Thu ### ### 12.81 12.81 24.8 24.8 ###
2017-Apr-26 Wed 12.85 ### 12.82 12.89 6,122,228 39,243,481 75.7 75.7 ###
2017-Apr-24 Mon ### 12.72 12.56 ### ### ### 0.0
2017-Apr-21 Fri 12.51 ### 12.51 12.51 69.6 69.6 ###
2017-Apr-20 Thu ### ### ### 12.44 ### ### 0.9
2017-Apr-19 Wed 12.54 12.56 12.22 ### 6,344,573 78,609,259 22.7 22.7 0.0
2017-Apr-18 Tue 12.74 12.74 12.58 ### 4,073,943 ### ### ### 0.0
2017-Apr-13 Thu 12.73 12.77 12.55 ### 4,204,158 53,224,640 ### ### 0.0
2017-Apr-12 Wed ### ### 12.79 12.86 ### ### 0.9
2017-Apr-11 Tue ### ### ### ### 4,068,572 0 ### ### 0.0
2017-Apr-10 Mon 12.89 ### 12.81 ### 1,959,940 ### ### ### 0.0
2017-Apr-07 Fri ### ### 12.74 12.89 3,613,770 ### ### ### ###
2017-Apr-06 Thu ### ### 12.8 12.84 3,067,650 ### 27.2 27.2 0.9
2017-Apr-05 Wed ### ### 12.81 ### 3,485,642 ### 30.9 30.9 0.0
2017-Apr-04 Tue 12.88 12.88 12.75 12.75 ### ### ###
2017-Apr-03 Mon 12.89 ### 12.84 ### ### ### 0.0
2017-Mar-31 Fri ### ### 12.89 12.89 5,979,020 38,534,783 25.3 25.3 ###
2017-Mar-30 Thu 12.87 ### 12.77 ### ### ### 0.0
2017-Mar-29 Wed 12.8 ### 12.79 12.87 ### ### ###
2017-Mar-28 Tue 12.8 12.86 12.7 12.79 ### ### ###
2017-Mar-27 Mon 12.7 12.74 12.53 12.71 71.9 71.9 0.9
2017-Mar-24 Fri ### ### ### 12.82 2,947,443 0 80.4 80.4 0.9
2017-Mar-23 Thu 12.53 ### 12.53 12.57 ### ### 0.9
2017-Mar-22 Wed 12.7 12.74 12.52 12.55 4,845,328 ### ### ### ###
2017-Mar-21 Tue 12.88 ### 12.77 ### 69.4 69.4 0.0
2017-Mar-20 Mon ### ### 12.82 ### 2,573,170 ### ### ### 0.0
2017-Mar-17 Fri ### ### ### ### 74.3 74.3 0.0
2017-Mar-16 Thu ### ### 12.83 12.89 29.8 29.8 ###
2017-Mar-15 Wed 12.86 ### 12.8 ### 5,314,389 34,012,089 ### ### 0.0
2017-Mar-14 Tue 12.8 12.86 ### 12.78 ### ### 0.9
2017-Mar-13 Mon 12.71 12.75 12.625 ### 3,332,082 ### ### ### 0.0
2017-Mar-10 Fri 12.79 12.8 ### 12.74 3,935,649 25,188,153 30.0 30.0 ###
2017-Mar-09 Thu ### 12.71 12.52 12.59 ### ### ###
2017-Mar-08 Wed ### ### 12.81 12.87 7,729,645 49,508,376 ### ### ###
2017-Mar-07 Tue ### ### 12.88 ### 6,629,750 ### ### ### 0.0
2017-Mar-06 Mon 12.75 ### 12.75 12.88 82.7 82.7 ###
2017-Mar-03 Fri 12.49 12.74 12.4 12.73 ### ### ###
2017-Mar-02 Thu 12.43 12.59 ### 12.5 71.9 71.9 0.9
2017-Mar-01 Wed ### ### ### ### 31.6 31.6 0.0
2017-Feb-28 Tue 12.5 ### ### ### 11,810,256 0 25.5 25.5 0.0
2017-Feb-27 Mon ### 13.28 ### ### ### ### 0.0
2017-Feb-24 Fri 12.49 12.49 12.23 ### 24.4 24.4 0.0
2017-Feb-23 Thu 12.54 12.54 ### 12.46 ### ### 0.9
2017-Feb-22 Wed ### ### 12.45 12.5 ### ### 0.9
2017-Feb-21 Tue 12.55 ### 12.47 12.52 4,002,756 24,957,183 ### ### 0.9
2017-Feb-20 Mon ### ### 12.42 12.48 30.7 30.7 ###
2017-Feb-17 Fri 12.89 12.89 ### ### 19.9 19.9 0.0
2017-Feb-16 Thu ### ### ### ### 4,785,351 0 ### ### 0.0
2017-Feb-15 Wed ### ### 12.88 ### ### ### 0.0
2017-Feb-14 Tue ### 12.84 12.58 12.74 5,638,748 71,668,487 ### ### ###
2017-Feb-13 Mon 12.41 12.51 ### 12.49 2,326,959 14,555,128 ### ### 0.9
2017-Feb-10 Fri 12.25 12.46 ### 12.43 79.8 79.8 0.9
2017-Feb-09 Thu ### 12.44 ### ### 8,088,151 ### 17.1 17.1 0.0
2017-Feb-08 Wed ### 12.45 ### ### 70.9 70.9 0.0
2017-Feb-07 Tue 12.45 12.47 12.28 ### 5,233,687 64,766,876 ### ### 0.0
2017-Feb-06 Mon 12.46 ### 12.43 12.52 ### ### 0.9
2017-Feb-03 Fri ### ### 12.41 12.46 ### ### 0.9
2017-Feb-02 Thu ### 12.72 12.48 12.54 8,968,281 113,000,340 ### ### 0.9
2017-Feb-01 Wed ### ### 12.49 12.5 22.6 22.6 0.9
2017-Jan-31 Tue 12.54 ### 12.48 12.5 ### ### 0.9
2017-Jan-30 Mon 12.77 ### ### ### 14,864,147 0 12.9 12.9 0.0
2017-Jan-27 Fri 12.25 ### 12.2 ### ### ### 0.0
2017-Jan-25 Wed 12.22 12.25 ### ### 25.5 25.5 0.0
2017-Jan-24 Tue ### ### ### ### 6,057,670 0 ### ### 0.0
2017-Jan-23 Mon 12.47 12.49 ### ### ### ### 0.0
2017-Jan-20 Fri 12.45 12.45 ### ### 21.7 21.7 0.0
2017-Jan-19 Thu ### 12.59 ### 12.44 7,242,955 ### 79.0 79.0 0.9
2017-Jan-18 Wed ### 12.43 ### 12.2 76.7 76.7 ###
2017-Jan-17 Tue ### ### 12.26 ### 7,244,526 44,408,944 ### ### 0.0
2017-Jan-16 Mon ### 12.49 ### ### 70.1 70.1 0.0
2017-Jan-13 Fri 12.45 12.48 12.24 12.25 4,085,875 ### 21.3 21.3 0.9
2017-Jan-12 Thu ### 12.55 ### 12.47 ### ### ###
2017-Jan-11 Wed 12.49 12.555 12.4 12.41 28.6 28.6 ###
2017-Jan-10 Tue 12.75 12.83 12.41 12.43 11.8 11.8 0.9
2017-Jan-09 Mon 12.55 12.845 12.55 12.8 ### ### 0.9
2017-Jan-06 Fri 12.55 12.56 ### 12.43 21.2 21.2 0.9
2017-Jan-05 Thu 12.83 12.85 ### ### 16.6 16.6 0.0
2017-Jan-04 Wed ### 12.84 12.59 12.83 4,434,424 ### ### ### ###
2017-Jan-03 Tue 12.51 12.56 12.46 12.55 ### ### ###
2016-Dec-30 Fri ### ### ### 12.42 11.2 11.2 0.9
2016-Dec-29 Thu 12.48 ### 12.45 ### 5,081,424 ### ### ### 0.0
2016-Dec-28 Wed 12.7 12.7 12.42 12.49 4,293,186 ### ### ### 0.9
2016-Dec-23 Fri 12.7 12.7 12.425 12.47 13.7 13.7 ###
2016-Dec-22 Thu 12.7 12.73 12.57 12.7 ### ### 0.9
2016-Dec-21 Wed 12.71 12.76 12.59 ### ### ### 0.0
2016-Dec-20 Tue ### ### 12.51 ### 4,264,255 ### ### ### 0.0
2016-Dec-19 Mon 12.5 ### 12.43 12.59 5,398,283 33,550,328 79.8 79.8 ###
2016-Dec-16 Fri 12.5 12.5 ### 12.42 30.3 30.3 0.9
2016-Dec-15 Thu 12.28 ### ### 12.28 76.5 76.5 0.9
2016-Dec-14 Wed 12.26 ### ### ### 11,694,058 0 ### ### 0.0
2016-Dec-13 Tue 12.55 12.57 12.23 ### 8,093,247 ### 21.4 21.4 0.0
2016-Dec-12 Mon ### ### 12.29 12.51 28.6 28.6 ###
2016-Dec-09 Fri 12.4 ### 12.2 12.58 14,304,583 87,257,956 80.4 80.4 0.9
2016-Dec-08 Thu ### ### 11.84 ### ### ### 0.0
2016-Dec-07 Wed 11.82 ### 11.7 11.78 7,795,181 ### ### ### ###
2016-Dec-06 Tue ### 11.87 ### 11.78 80.9 80.9 ###
2016-Dec-05 Mon ### ### ### 11.5 32.7 32.7 ###
2016-Dec-02 Fri ### 11.83 11.585 11.74 4,847,929 56,757,128 82.7 82.7 0.8
2016-Dec-01 Thu 11.26 ### 11.25 ### 8,828,649 49,661,150 ### ### 0.0
2016-Nov-30 Wed ### ### ### ### 72.1 72.1 0.0
2016-Nov-29 Tue 11.26 11.29 ### ### 4,709,447 26,584,828 25.5 25.5 0.0
2016-Nov-28 Mon 11.4 11.47 11.26 11.26 ### ### 0.8
2016-Nov-25 Fri 11.29 11.52 11.23 11.44 ### ### 0.8
2016-Nov-24 Thu 11.2 ### ### ### 39.5 39.5 0.0
2016-Nov-23 Wed ### 11.4 ### 11.25 7,813,775 ### ### ### ###
2016-Nov-22 Tue ### ### ### ### 8,546,028 0 ### ### 0.0
2016-Nov-21 Mon ### ### ### ### 74.2 74.2 0.0
2016-Nov-18 Fri ### ### ### ### 77.3 77.3 0.0
2016-Nov-17 Thu 10.82 ### 10.7 ### 8,056,182 43,100,573 79.2 79.2 0.0
2016-Nov-16 Wed 10.8 ### 10.8 ### 15,097,744 ### 80.8 80.8 0.0
2016-Nov-15 Tue 10.72 10.79 ### 10.75 ### ### 0.8
2016-Nov-14 Mon ### ### 10.43 ### 6,056,623 31,585,288 ### ### 0.0
2016-Nov-11 Fri 10.5 ### 10.44 10.58 12,879,940 67,233,286 ### ### 0.8
2016-Nov-10 Thu ### 10.5 ### 10.5 13,119,956 ### 88.6 88.6 0.8
2016-Nov-09 Wed ### ### 9.225 ### 20.3 20.3 0.0
2016-Nov-08 Tue 9.88 ### 9.81 9.82 ### ### ###
2016-Nov-07 Mon 9.73 ### 9.675 9.86 3,652,240 ### 77.0 77.0 0.7
2016-Nov-04 Fri 9.72 9.82 ### 9.71 3,477,473 ### ### ### ###
2016-Nov-03 Thu 9.75 ### 9.74 9.8 2,464,877 12,003,950 ### ### 0.7
2016-Nov-02 Wed ### ### 9.78 9.82 26.4 26.4 ###
2016-Nov-01 Tue ### ### 9.88 ### 2,891,142 14,282,241 ### ### 0.0
2016-Oct-31 Mon ### ### ### ### 3,606,058 0 ### ### 0.0
2016-Oct-28 Fri ### ### ### ### 5,538,545 0 35.3 35.3 0.0
2016-Oct-27 Thu ### ### ### ### 5,034,245 0 38.4 38.4 0.0
2016-Oct-26 Wed 10.23 10.28 ### ### 4,181,945 ### ### ### 0.0
2016-Oct-25 Tue ### ### ### ### 2,480,988 0 ### ### 0.0
2016-Oct-24 Mon ### ### 10.2 ### 2,587,725 ### ### ### 0.0
2016-Oct-21 Fri ### ### 10.24 ### ### ### 0.0
2016-Oct-20 Thu 10.25 ### ### ### 5,995,685 0 79.5 79.5 0.0
2016-Oct-19 Wed ### 10.2 ### ### 80.7 80.7 0.0
2016-Oct-18 Tue ### ### ### ### 29.9 29.9 0.0
2016-Oct-17 Mon ### ### ### ### ### ### 0.0
2016-Oct-14 Fri ### 10.185 ### ### ### ### 0.0
2016-Oct-13 Thu 10.22 10.25 ### ### 5,028,283 25,769,950 21.6 21.6 0.0
2016-Oct-12 Wed ### 10.25 ### 10.25 ### ### 0.7
2016-Oct-11 Tue ### ### ### 10.22 7,300,882 0 74.8 74.8 0.7
2016-Oct-10 Mon ### ### ### ### 3,324,155 0 ### ### 0.0
2016-Oct-07 Fri ### ### 9.85 ### 30.6 30.6 0.0
2016-Oct-06 Thu 9.84 ### 9.8 ### 11,450,624 56,108,057 ### ### 0.0
2016-Oct-05 Wed 9.45 9.76 9.45 9.74 7,121,554 68,402,526 91.3 91.3 0.7
2016-Oct-04 Tue ### 9.46 ### 9.42 ### ### 0.7
2016-Oct-03 Mon ### ### 9.28 ### ### ### 0.0
2016-Sep-30 Fri 9.26 ### 9.24 9.29 7,696,955 ### ### ### ###
2016-Sep-29 Thu ### ### 9.28 ### 27.4 27.4 0.0
2016-Sep-28 Wed 9.43 9.43 9.24 9.25 16.6 16.6 ###
2016-Sep-27 Tue 9.51 9.55 ### ### 20.1 20.1 0.0
2016-Sep-26 Mon ### ### 9.55 9.55 2,303,644 ### 24.9 24.9 0.7
2016-Sep-23 Fri ### ### ### ### 5,206,684 0 63.4 63.4 0.0
2016-Sep-22 Thu ### 9.74 9.57 ### 5,287,642 51,052,183 ### ### 0.0
2016-Sep-21 Wed 9.54 ### 9.51 9.58 6,151,187 ### 71.2 71.2 0.7
2016-Sep-20 Tue ### 9.74 9.55 9.58 6,130,450 ### ### ### 0.7
2016-Sep-19 Mon ### ### 9.59 ### 1,745,048 ### ### ### 0.0
2016-Sep-16 Fri 9.56 ### 9.55 9.56 ### ### 0.7
2016-Sep-15 Thu 9.53 ### 9.5 9.53 65.6 65.6 ###
2016-Sep-14 Wed ### 9.74 9.59 ### 6,328,456 61,164,527 ### ### 0.0
2016-Sep-13 Tue 9.78 9.78 ### ### 20.8 20.8 0.0
2016-Sep-12 Mon 9.55 9.7 9.55 ### 6,777,670 65,235,073 ### ### 0.0
2016-Sep-09 Fri ### ### 9.53 ### 3,820,976 18,206,950 ### ### 0.0
2016-Sep-08 Thu 9.72 9.75 9.645 ### 29.7 29.7 0.0
2016-Sep-07 Wed 9.72 9.81 9.71 9.78 ### ### 0.7
2016-Sep-06 Tue 9.83 9.85 9.755 9.77 2,837,824 ### 28.1 28.1 0.7
2016-Sep-05 Mon 9.85 9.885 9.83 9.86 67.7 67.7 0.7
2016-Sep-02 Fri 9.85 9.88 9.73 9.83 36.3 36.3 0.7
2016-Sep-01 Thu ### ### 9.875 9.88 ### ### 0.7
2016-Aug-31 Wed 9.89 ### 9.87 ### 76.9 76.9 0.0
2016-Aug-30 Tue ### ### 9.86 9.87 ### ### ###
2016-Aug-29 Mon 9.86 ### 9.84 9.85 45.8 45.8 ###
2016-Aug-26 Fri ### 9.985 9.86 9.86 34.0 34.0 0.7
2016-Aug-25 Thu ### ### ### ### 5,598,472 0 74.4 74.4 0.0
2016-Aug-24 Wed ### ### ### ### 6,767,724 0 ### ### 0.0
2016-Aug-23 Tue ### ### ### ### ### ### 0.0
2016-Aug-22 Mon ### ### ### ### 28.0 28.0 0.0
2016-Aug-19 Fri ### ### ### ### 6,724,671 0 30.4 30.4 0.0
2016-Aug-18 Thu ### ### ### ### 19.7 19.7 0.0
2016-Aug-17 Wed ### ### 9.89 10.24 ### ### ###
2016-Aug-16 Tue 11.29 ### ### ### ### ### 0.0
2016-Aug-15 Mon ### 11.4 ### 11.27 ### ### ###
2016-Aug-12 Fri 11.27 11.28 ### 11.22 27.0 27.0 ###
2016-Aug-11 Thu ### ### ### ### 2,250,058 0 70.3 70.3 0.0
2016-Aug-10 Wed ### 11.21 ### ### 3,319,741 18,607,148 ### ### 0.0
2016-Aug-09 Tue 11.43 11.47 ### 11.25 22.2 22.2 ###
2016-Aug-08 Mon 11.25 ### 11.2 ### 4,231,478 23,696,276 79.1 79.1 0.0
2016-Aug-05 Fri ### ### ### ### 2,147,459 0 ### ### 0.0
2016-Aug-04 Thu 10.75 ### 10.74 10.86 3,233,040 17,361,424 78.1 78.1 0.8
2016-Aug-03 Wed 10.82 10.84 ### 10.74 ### ### 0.8
2016-Aug-02 Tue ### ### ### ### ### ### 0.0
2016-Aug-01 Mon ### ### ### ### ### ### 0.0
2016-Jul-29 Fri ### ### 10.86 ### 66.8 66.8 0.0
2016-Jul-28 Thu ### ### ### ### 4,221,274 0 16.1 16.1 0.0
2016-Jul-27 Wed 11.22 11.25 ### ### ### ### 0.0
2016-Jul-26 Tue ### ### ### ### 4,024,981 0 73.6 73.6 0.0
2016-Jul-25 Mon ### 11.175 ### ### 36.5 36.5 0.0
2016-Jul-22 Fri ### ### ### ### ### ### 0.0
2016-Jul-21 Thu ### ### ### ### 82.4 82.4 0.0
2016-Jul-20 Wed ### ### 10.88 ### 66.6 66.6 0.0
2016-Jul-19 Tue ### ### ### 10.73 2,705,672 0 ### ### ###
2016-Jul-18 Mon 10.84 ### ### ### 2,452,479 0 72.1 72.1 0.0
2016-Jul-15 Fri ### 10.89 ### 10.76 2,842,982 ### 80.6 80.6 0.8
2016-Jul-14 Thu ### 10.72 ### ### 2,419,023 ### ### ### 0.0
2016-Jul-13 Wed ### 10.75 10.56 ### 4,407,146 46,958,140 29.3 29.3 0.0
2016-Jul-12 Tue 10.53 10.625 10.43 10.44 4,346,143 45,754,020 ### ### 0.7
2016-Jul-11 Mon 10.54 10.55 ### 10.45 ### ### ###
2016-Jul-08 Fri ### ### 10.26 ### 3,316,677 17,014,553 71.2 71.2 0.0
2016-Jul-07 Thu 10.29 ### 10.24 10.28 ### ### 0.7
2016-Jul-06 Wed 10.28 10.28 ### ### 8,365,226 ### ### ### 0.0
2016-Jul-05 Tue 10.51 10.51 10.26 ### 3,657,582 37,983,989 23.0 23.0 0.0
2016-Jul-04 Mon 10.44 10.48 ### 10.48 64.4 64.4 0.7
2016-Jul-01 Fri 10.47 ### ### 10.44 3,487,255 0 ### ### 0.7
2016-Jun-30 Thu ### 10.49 ### 10.43 14,221,176 ### 71.3 71.3 0.7
2016-Jun-29 Wed 10.25 ### 10.085 10.24 29.8 29.8 ###
2016-Jun-28 Tue ### 10.22 9.83 ### ### ### 0.0
2016-Jun-27 Mon ### 10.7 ### 10.23 12,476,559 ### ### ### ###
2016-May-26 Thu ### ### ### ### 82.2 82.2 0.0
2016-May-25 Wed ### ### ### ### 4,082,074 0 77.6 77.6 0.0
2016-May-24 Tue 11.85 ### 11.79 ### 78.0 78.0 0.0
2016-May-23 Mon ### ### 11.79 11.84 24.3 24.3 0.8
2016-May-20 Fri ### 12.075 11.85 ### 4,197,228 ### 20.6 20.6 0.0
2016-May-19 Thu ### 12.2 ### ### ### ### 0.0
2016-May-18 Wed 11.77 ### 11.77 11.86 4,876,780 28,699,850 81.2 81.2 0.8
2016-May-17 Tue ### ### 11.85 ### ### ### 0.0
2016-May-16 Mon 11.82 ### 11.8 ### 3,798,845 22,413,185 78.1 78.1 0.0
2016-May-13 Fri 11.8 11.8 ### 11.8 4,426,052 ### ### ### 0.8
2016-May-12 Thu 11.75 11.78 11.52 11.72 5,602,983 65,274,751 ### ### 0.8
2016-May-11 Wed 11.56 ### 11.55 11.72 ### ### 0.8
2016-May-10 Tue 11.46 11.46 11.22 11.43 ### ### ###
2016-May-09 Mon ### 11.46 11.28 11.42 3,393,728 38,586,687 71.6 71.6 0.8
2016-May-06 Fri 11.25 11.42 ### ### 72.5 72.5 0.0
2016-May-05 Thu 11.45 11.46 11.29 11.43 33.4 33.4 ###
2016-May-04 Wed ### 11.49 ### 11.46 ### ### 0.8
2016-May-03 Tue ### 11.21 ### 11.2 66.8 66.8 0.8
2016-May-02 Mon ### ### 10.89 ### 71.2 71.2 0.0
2016-Apr-29 Fri ### ### ### ### 30.3 30.3 0.0
2016-Apr-28 Thu ### ### ### ### 3,293,625 0 22.0 22.0 0.0
2016-Apr-27 Wed 11.2 11.385 ### ### 40.1 40.1 0.0
2016-Apr-26 Tue 11.4 11.4 ### ### 23.0 23.0 0.0
2016-Apr-22 Fri ### 11.385 ### ### 82.3 82.3 0.0
2016-Apr-21 Thu ### 11.48 ### ### 26.6 26.6 0.0
2016-Apr-20 Wed ### ### ### 11.21 ### ### ###
2016-Apr-19 Tue 11.44 11.55 11.24 11.25 22.6 22.6 ###
2016-Apr-18 Mon 11.4 11.42 11.24 11.29 24.7 24.7 ###
2016-Apr-15 Fri ### 11.5 ### 11.49 76.5 76.5 ###
2016-Apr-14 Thu ### 11.42 ### ### 84.2 84.2 0.0
2016-Apr-13 Wed ### ### 10.845 ### 3,318,556 ### ### ### 0.0
2016-Apr-12 Tue ### 10.88 ### 10.83 ### ### ###
2016-Apr-11 Mon 10.76 10.88 10.72 10.77 2,834,250 ### ### ### ###
2016-Apr-08 Fri ### 10.81 10.56 10.81 3,662,489 ### ### ### 0.8
2016-Apr-07 Thu 10.82 10.88 10.75 10.82 2,887,048 31,223,424 70.7 70.7 0.8
2016-Apr-06 Wed ### 10.86 ### 10.75 ### ### 0.8
2016-Apr-05 Tue 10.8 10.85 10.58 ### 3,813,241 40,858,877 ### ### 0.0
2016-Apr-04 Mon 10.74 ### ### 10.8 74.6 74.6 ###
2016-Apr-01 Fri 10.84 10.87 10.54 ### ### ### 0.0
2016-Mar-31 Thu 10.81 ### 10.78 ### 4,382,224 23,620,187 75.7 75.7 0.0
2016-Mar-30 Wed ### 10.75 10.56 10.74 5,757,445 61,345,576 76.9 76.9 0.8
2016-Mar-29 Tue 10.75 10.79 10.56 ### 3,723,879 ### ### ### 0.0
2016-Mar-24 Thu ### 10.82 ### 10.75 ### ### 0.8
2016-Mar-23 Wed 10.86 ### ### 10.72 4,440,041 0 24.9 24.9 0.8
2016-Mar-22 Tue ### ### ### 10.88 24.7 24.7 0.8
2016-Mar-21 Mon 10.71 10.88 10.71 10.85 ### ### 0.8
2016-Mar-18 Fri 10.72 10.78 ### 10.7 ### ### 0.8
2016-Mar-17 Thu ### 10.79 10.545 ### ### ### 0.0
2016-Mar-16 Wed ### ### 10.44 10.58 4,428,649 23,117,547 26.4 26.4 0.8
2016-Mar-15 Tue 10.83 10.85 ### 10.57 5,104,349 ### 0.8
2016-Mar-14 Mon 10.85 ### 10.82 10.88 4,216,447 22,810,978 ### ### 0.8
2016-Mar-11 Fri 10.7 10.75 10.55 10.71 6,061,243 ### ### ### ###
2016-Mar-10 Thu 10.71 10.83 ### ### 35.8 35.8 0.0
2016-Mar-09 Wed 11.24 11.24 ### ### ### ### 0.0
2016-Mar-08 Tue 11.5 ### 11.26 ### 7,581,953 ### 29.5 29.5 0.0
2016-Mar-07 Mon 11.45 11.54 ### 11.43 ### ### ###
2016-Mar-04 Fri ### 11.42 11.2 ### 32.1 32.1 0.0
2016-Mar-03 Thu ### 11.43 10.955 ### ### ### 0.0
2016-Mar-02 Wed 10.86 ### 10.84 ### ### ### 0.0
2016-Mar-01 Tue ### ### 10.57 10.77 5,963,228 31,515,659 ### ### ###
2016-Feb-29 Mon ### 10.74 10.56 10.57 7,672,645 ### 29.4 29.4 0.8
2016-Feb-26 Fri ### 10.75 10.46 ### 33.4 33.4 0.0
2016-Feb-25 Thu ### ### 10.46 ### 11,918,550 ### 12.5 12.5 0.0
2016-Feb-24 Wed ### ### 10.72 ### 12,201,429 65,399,659 ### ### 0.0
2016-Feb-23 Tue 11.45 11.84 ### 11.27 14,756,483 87,358,379 20.3 20.3 ###
2016-Feb-22 Mon ### 10.47 ### ### 86.3 86.3 0.0
2016-Feb-19 Fri 10.24 ### ### ### ### ### 0.0
2016-Feb-18 Thu 10.28 ### ### 10.24 26.9 26.9 ###
2016-Feb-17 Wed ### ### ### ### 22.2 22.2 0.0
2016-Feb-16 Tue 9.78 ### ### ### 6,838,029 0 82.9 82.9 0.0
2016-Feb-15 Mon 9.75 9.82 9.58 ### 29.6 29.6 0.0
2016-Feb-12 Fri ### 9.71 9.55 ### 5,516,688 ### 75.2 75.2 0.0
2016-Feb-11 Thu ### 9.83 ### 9.76 72.8 72.8 0.7
2016-Feb-10 Wed ### ### 9.5 ### 26.3 26.3 0.0
2016-Feb-09 Tue ### ### 9.85 ### 9,988,647 49,194,086 ### ### 0.0
2016-Feb-08 Mon 10.4 10.41 10.24 ### 6,620,889 68,360,678 26.5 26.5 0.0
2016-Feb-05 Fri ### ### 10.44 10.47 4,550,641 23,754,346 17.6 17.6 0.7
2016-Feb-04 Thu 10.58 10.76 10.58 ### 4,637,781 49,485,123 ### ### 0.0
2016-Feb-03 Wed ### ### 10.45 10.5 31.4 31.4 0.8
2016-Feb-02 Tue 10.86 ### 10.78 10.82 3,628,420 19,557,183 38.9 38.9 0.8
2016-Feb-01 Mon ### ### 10.73 10.84 3,581,376 19,214,082 ### ### 0.8
2016-Jan-29 Fri ### 10.88 ### 10.88 5,090,958 ### 83.9 83.9 0.8
2016-Jan-28 Thu 10.58 10.72 10.43 ### ### ### 0.0
2016-Jan-27 Wed 10.8 10.82 10.52 ### 23.7 23.7 0.0
2016-Jan-25 Mon 10.87 ### ### 10.79 22.0 22.0 ###
2016-Jan-22 Fri 10.56 10.72 10.46 ### 4,219,827 ### ### ### 0.0
2016-Jan-21 Thu ### ### ### 10.5 81.0 81.0 0.8
2016-Jan-20 Wed 10.74 10.85 ### 10.42 ### ### 0.7
2016-Jan-19 Tue 10.7 10.85 ### 10.83 ### ### ###
2016-Jan-18 Mon 10.53 ### 10.47 ### 80.1 80.1 0.0
2016-Jan-15 Fri 11.28 11.28 ### 10.76 5,741,078 32,379,679 ### ### 0.8
2016-Jan-14 Thu ### 11.23 ### ### 73.5 73.5 0.0
2016-Jan-13 Wed 11.29 11.47 11.23 11.46 ### ### 0.8
2016-Jan-12 Tue ### 11.5 ### ### 26.2 26.2 0.0
2016-Jan-11 Mon 11.2 11.29 ### 11.27 78.0 78.0 ###
2016-Jan-08 Fri ### ### 11.29 11.49 3,114,941 17,583,841 81.3 81.3 ###
2016-Jan-07 Thu 11.71 11.8 11.41 11.44 ### ### 0.8
2016-Jan-06 Wed ### ### 11.7 11.77 6,195,580 36,244,143 20.0 20.0 ###
2016-Jan-05 Tue 12.28 12.43 ### ### 3,112,825 ### 22.8 22.8 0.0
2016-Jan-04 Mon 12.59 12.74 12.46 12.51 2,465,142 31,060,789 26.8 26.8 ###
2015-Dec-31 Thu ### 12.73 12.54 12.59 1,300,047 ### 25.5 25.5 ###
2015-Dec-30 Wed ### 12.71 12.53 12.59 33.0 33.0 ###
2015-Dec-29 Tue 12.26 12.47 12.2 12.44 75.2 75.2 0.9
2015-Dec-24 Thu 12.25 ### ### 12.26 990,678 0 70.8 70.8 0.9
2015-Dec-23 Wed ### ### ### ### 2,022,858 0 19.1 19.1 0.0
2015-Dec-22 Tue ### 12.24 ### ### 2,952,553 18,069,624 75.1 75.1 0.0
2015-Dec-21 Mon 12.21 12.21 11.87 ### ### ### 0.0
2015-Dec-18 Fri 11.85 ### 11.85 ### 67.7 67.7 0.0
2015-Dec-17 Thu ### 12.25 ### ### 29.3 29.3 0.0
2015-Dec-16 Wed ### ### ### ### 3,206,226 0 82.7 82.7 0.0
2015-Dec-15 Tue 11.72 11.945 11.57 11.57 7,532,459 88,562,886 24.2 24.2 ###
2015-Dec-14 Mon ### ### 11.58 11.58 ### ### 0.8
2015-Dec-11 Fri ### ### ### ### 3,540,754 0 ### ### 0.0
2015-Dec-10 Thu 12.22 12.23 11.955 ### 22.6 22.6 0.0
2015-Dec-09 Wed ### 12.42 12.22 12.24 25.5 25.5 0.9
2015-Dec-08 Tue 12.5 12.59 ### 12.4 32.0 32.0 0.9
2015-Dec-07 Mon 12.76 12.78 12.555 12.58 2,890,144 ### ### ### 0.9
2015-Dec-04 Fri 12.45 12.55 ### 12.54 4,300,228 ### ### ### 0.9
2015-Dec-03 Thu 12.46 12.76 12.44 ### 3,039,648 ### ### ### 0.0
2015-Dec-02 Wed ### ### 12.55 ### 75.2 75.2 0.0
2015-Dec-01 Tue 12.4 12.74 ### ### ### ### 0.0
2015-Nov-30 Mon 12.56 ### 12.43 12.47 ### ### ###
2015-Nov-27 Fri ### ### 12.43 12.49 ### ### 0.9
2015-Nov-26 Thu 12.47 ### 12.46 12.52 4,684,624 ### 76.1 76.1 0.9
2015-Nov-25 Wed 12.56 ### 12.41 12.43 5,627,420 34,918,141 ### ### 0.9
2015-Nov-24 Tue ### 12.75 12.54 ### 4,196,454 ### 34.0 34.0 0.0
2015-Nov-23 Mon 12.83 12.89 12.73 12.78 29.5 29.5 0.9
2015-Nov-20 Fri 12.82 12.84 ### 12.74 ### ### ###
2015-Nov-19 Thu ### 12.86 ### 12.86 77.7 77.7 0.9
2015-Nov-18 Wed 12.73 12.73 12.5 12.55 ### ### ###
2015-Nov-17 Tue ### ### 12.42 ### 12,491,526 77,572,376 ### ### 0.0
2015-Nov-16 Mon ### 13.25 ### ### 3,327,652 ### ### ### 0.0
2015-Nov-13 Fri ### ### ### 13.23 76.5 76.5 0.9
2015-Nov-12 Thu ### 13.8 13.42 13.46 ### ### ###
2015-Nov-11 Wed ### 13.81 13.56 13.75 3,292,572 45,058,847 ### ### 1.0
2015-Nov-10 Tue 13.42 13.685 13.41 ### 6,050,677 81,971,546 83.4 83.4 0.0
2015-Nov-09 Mon ### ### ### 13.5 6,770,184 0 ### ### 1.0
2015-Nov-06 Fri ### 13.46 13.22 ### 4,145,154 55,296,354 67.4 67.4 0.0
2015-Nov-05 Thu ### 13.41 13.22 ### ### ### 0.0
2015-Nov-04 Wed 13.4 13.52 ### ### 2,966,175 20,051,343 ### ### 0.0
2015-Nov-03 Tue ### 13.26 ### 13.24 2,431,840 ### ### ### 0.9
2015-Nov-02 Mon 13.22 13.25 ### ### ### ### 0.0
2015-Oct-30 Fri ### ### ### 13.25 82.6 82.6 ###
2015-Oct-29 Thu 13.45 13.59 ### ### 5,569,879 37,847,327 ### ### 0.0
2015-Oct-28 Wed 13.57 ### ### ### 4,530,720 0 19.6 19.6 0.0
2015-Oct-27 Tue 13.55 ### 13.5 13.59 ### ### ###
2015-Oct-26 Mon 13.58 ### 13.5 13.52 2,592,740 ### 36.6 36.6 1.0
2015-Oct-23 Fri 13.43 ### 13.43 13.5 5,043,053 ### 70.8 70.8 1.0
2015-Oct-22 Thu ### 13.21 ### ### 72.7 72.7 0.0
2015-Oct-21 Wed ### 13.2 ### ### 3,018,326 19,920,951 ### ### 0.0
2015-Oct-20 Tue 13.2 13.2 ### ### 22.7 22.7 0.0
2015-Oct-19 Mon 12.86 13.2 12.81 ### ### ### 0.0
2015-Oct-16 Fri ### ### 12.78 12.8 ### ### 0.9
2015-Oct-15 Thu ### ### 12.73 12.78 5,055,587 ### ### ### 0.9
2015-Oct-14 Wed ### ### 12.74 ### 29.0 29.0 0.0
2015-Oct-13 Tue ### ### ### ### ### ### 0.0
2015-Oct-12 Mon ### ### ### ### 2,619,178 0 ### ### 0.0
2015-Oct-09 Fri ### 13.2 13.025 ### 28.3 28.3 0.0
2015-Oct-08 Thu ### ### 12.85 12.86 ### ### 0.9
2015-Oct-07 Wed 12.89 ### 12.73 12.81 4,590,270 ### 28.1 28.1 ###
2015-Oct-06 Tue ### ### ### ### 24.6 24.6 0.0
2015-Oct-05 Mon ### ### 12.81 ### 2,091,779 13,397,844 67.4 67.4 0.0
2015-Oct-02 Fri 12.75 ### ### 12.71 26.5 26.5 0.9
2015-Oct-01 Thu ### ### 12.87 ### 3,096,940 ### ### ### 0.0
2015-Sep-30 Wed 12.7 ### 12.7 12.89 ### ### ###
2015-Sep-29 Tue 12.85 ### ### 12.7 ### ### 0.9
2015-Sep-28 Mon 12.88 ### 12.87 ### 2,960,422 ### 79.5 79.5 0.0
2015-Sep-25 Fri ### ### 12.86 12.86 4,340,674 ### 21.4 21.4 0.9
2015-Sep-24 Thu ### ### ### ### ### ### 0.0
2015-Sep-23 Wed ### ### 12.89 ### 4,574,128 29,480,254 ### ### 0.0
2015-Sep-22 Tue ### ### ### ### 77.4 77.4 0.0
2015-Sep-21 Mon ### ### 12.74 ### 75.6 75.6 0.0
2015-Sep-18 Fri 13.23 13.53 ### 13.26 66.1 66.1 0.9
2015-Sep-17 Thu ### 13.47 13.26 ### 73.9 73.9 0.0
2015-Sep-16 Wed ### ### ### ### 3,881,783 0 ### ### 0.0
2015-Sep-15 Tue 13.28 13.28 12.88 ### 3,295,382 ### ### ### 0.0
2015-Sep-14 Mon 13.25 13.25 ### ### ### ### 0.0
2015-Sep-11 Fri ### 13.24 ### ### ### ### 0.0
2015-Sep-10 Thu ### ### ### ### 74.6 74.6 0.0
2015-Sep-09 Wed 13.2 13.54 ### ### ### ### 0.0
2015-Sep-08 Tue 12.77 ### 12.74 ### ### ### 0.0
2015-Sep-07 Mon ### 12.74 12.42 12.72 75.3 75.3 0.9
2015-Sep-04 Fri 12.75 ### ### 12.74 ### ### ###
2015-Sep-03 Thu 13.2 13.29 12.8 12.83 ### ### ###
2015-Sep-02 Wed 12.7 ### ### ### ### ### 0.0
2015-Sep-01 Tue ### 13.2 12.88 ### 37.3 37.3 0.0
2015-Aug-31 Mon ### 13.26 ### 13.2 7,259,929 48,133,329 ### ### 0.9
2015-Aug-28 Fri ### ### ### ### ### ### 0.0
2015-Aug-27 Thu 13.5 13.71 ### 13.58 ### ### ###
2015-Aug-26 Wed ### 13.29 ### ### 65.9 65.9 0.0
2015-Aug-25 Tue ### 13.54 ### ### 9,343,156 ### ### ### 0.0
2015-Aug-24 Mon 13.49 13.59 ### ### ### ### 0.0
2015-Aug-21 Fri 13.88 ### ### 13.77 16,917,629 0 ### ### ###
2015-Aug-20 Thu ### ### ### ### 8,050,127 0 ### ### 0.0
2015-Aug-19 Wed ### ### ### ### 71.6 71.6 0.0
2015-Aug-18 Tue 14.27 14.48 ### ### 7,233,553 52,370,923 22.7 22.7 0.0
2015-Aug-17 Mon ### ### ### ### ### ### 0.0
2015-Aug-14 Fri ### ### ### ### 3,356,828 0 ### ### 0.0
2015-Aug-13 Thu ### ### ### ### 72.3 72.3 0.0
2015-Aug-12 Wed ### ### 13.83 ### ### ### 0.0
2015-Aug-11 Tue 14.28 14.28 ### ### 3,064,879 ### ### ### 0.0
2015-Aug-10 Mon 14.24 14.24 ### ### 2,974,877 21,181,124 ### ### 0.0
2015-Aug-07 Fri ### ### ### ### 40.0 40.0 0.0
2015-Aug-06 Thu 14.44 14.5 14.27 14.43 35.6 35.6 ###
2015-Aug-05 Wed ### 14.81 14.43 14.54 ### ### 1.0
2015-Aug-04 Tue 14.7 14.84 ### 14.74 6,203,480 46,029,821 70.7 70.7 1.1
2015-Aug-03 Mon ### ### 14.45 14.56 2,328,024 16,819,973 32.7 32.7 ###
2015-Jul-31 Fri ### 14.7 14.5 ### 4,882,770 71,288,442 ### ### 0.0
2015-Jul-30 Thu 14.58 14.72 14.5 14.52 3,130,257 45,733,054 28.0 28.0 1.0
2015-Jul-29 Wed ### ### 14.46 14.49 7,988,653 ### 13.4 13.4 ###
2015-Jul-28 Tue 14.55 14.85 14.52 ### 80.4 80.4 0.0
2015-Jul-27 Mon 14.57 ### 14.51 ### 2,780,854 ### ### ### 0.0
2015-Jul-24 Fri 14.47 ### 14.44 ### 83.7 83.7 0.0
2015-Jul-23 Thu 14.42 ### 14.4 14.49 3,247,088 ### ### ### ###
2015-Jul-22 Wed ### ### ### ### 8,404,270 0 18.5 18.5 0.0
2015-Jul-21 Tue 14.82 ### 14.82 14.85 ### ### ###
2015-Jul-20 Mon 14.7 14.8 ### 14.75 2,668,724 19,748,557 ### ### ###
2015-Jul-17 Fri 14.71 14.74 14.59 ### 5,011,428 ### ### ### 0.0
2015-Jul-16 Thu ### 14.71 14.51 ### ### ### 0.0
2015-Jul-15 Wed ### 14.43 ### ### ### ### 0.0
2015-Jul-14 Tue 14.2 ### ### 14.25 ### ### 1.0
2015-Jul-13 Mon 13.74 ### 13.74 ### 2,194,453 ### 84.5 84.5 0.0
2015-Jul-10 Fri ### 14.22 13.75 13.79 11.4 11.4 1.0
2015-Jul-09 Thu 13.77 ### 13.58 ### 2,462,622 ### 79.8 79.8 0.0
2015-Jul-08 Wed ### ### ### 13.87 3,404,940 0 43.7 43.7 ###
2015-Jul-07 Tue ### ### ### ### 70.2 70.2 0.0
2015-Jul-06 Mon 13.89 ### 13.81 ### 2,248,375 15,525,029 80.6 80.6 0.0
2015-Jul-03 Fri ### ### ### ### 3,914,974 0 ### ### 0.0
2015-Jul-02 Thu 14.24 14.52 ### 14.45 4,317,076 31,341,971 74.3 74.3 1.0
2015-Jul-01 Wed 13.73 ### 13.7 ### 83.4 83.4 0.0
2015-Jun-30 Tue 13.44 ### ### ### ### ### 0.0
2015-Jun-29 Mon 13.51 13.71 13.47 ### 86.4 86.4 0.0
2015-Jun-26 Fri ### ### 13.73 13.8 6,344,576 ### ### ### 1.0
2015-Jun-25 Thu ### 14.25 ### 14.21 84.5 84.5 ###
2015-Jun-24 Wed ### 14.175 ### ### 84.5 84.5 0.0
2015-Jun-23 Tue ### ### 13.85 ### 27.0 27.0 0.0
2015-Jun-22 Mon 13.77 13.84 ### 13.77 73.3 73.3 ###
2015-Jun-19 Fri 13.75 13.885 ### ### 3,468,348 ### ### ### 0.0
2015-Jun-18 Thu 13.8 13.87 13.51 ### 6,350,159 86,933,676 ### ### 0.0
2015-Jun-17 Wed ### ### ### ### 2,825,981 0 ### ### 0.0
2015-Jun-16 Tue ### ### 13.83 ### ### ### 0.0
2015-Jun-15 Mon 13.85 ### 13.76 ### 2,358,677 ### 85.6 85.6 0.0
2015-Jun-12 Fri 13.87 ### ### ### 2,723,877 0 ### ### 0.0
2015-Jun-11 Thu 13.74 ### 13.74 ### 84.2 84.2 0.0
2015-Jun-10 Wed 13.59 ### 13.43 ### ### ### 0.0
2015-Jun-09 Tue ### 13.85 13.56 13.59 2,941,558 40,314,052 ### ### ###
2015-Jun-05 Fri ### ### ### 13.8 19.6 19.6 1.0
2015-Jun-04 Thu ### ### ### ### ### ### 0.0
2015-Jun-03 Wed ### ### 13.8 ### ### ### 0.0
2015-Jun-02 Tue ### ### 14.21 14.23 ### ### ###
2015-Jun-01 Mon ### 14.71 ### 14.5 28.3 28.3 1.0
2015-May-29 Fri 14.74 14.77 14.58 ### 7,842,459 115,088,085 24.2 24.2 0.0
2015-May-28 Thu ### 14.82 14.56 14.58 ### ### ###
2015-May-27 Wed 14.4 ### ### 14.49 3,381,340 0 ### ### ###
2015-May-26 Tue 14.23 14.49 ### 14.4 2,560,723 ### 80.0 80.0 1.0
2015-May-25 Mon ### 14.41 ### 14.27 ### ### ###
2015-May-22 Fri ### 14.22 ### ### 3,030,170 ### 17.7 17.7 0.0
2015-May-21 Thu ### ### ### ### 4,808,672 0 70.7 70.7 0.0
2015-May-20 Wed ### ### ### ### 70.5 70.5 0.0
2015-May-19 Tue ### ### 13.73 13.88 ### ### ###
2015-May-18 Mon 14.5 ### ### ### ### ### 0.0
2015-May-15 Fri 14.5 ### 14.48 ### 78.2 78.2 0.0
2015-May-14 Thu 14.24 14.42 14.22 14.42 80.5 80.5 ###
2015-May-13 Wed ### 14.52 14.26 14.43 ### ### ###
2015-May-12 Tue ### 14.26 ### 14.24 75.3 75.3 1.0
2015-May-11 Mon ### ### 13.76 13.8 23.4 23.4 1.0
2015-May-08 Fri ### ### 13.79 13.79 3,195,449 22,032,620 18.7 18.7 1.0
2015-May-07 Thu 13.55 ### 13.5 13.85 ### ### ###
2015-May-06 Wed 13.54 13.81 13.54 ### 83.2 83.2 0.0
2015-May-05 Tue 13.87 ### 13.56 ### 18.2 18.2 0.0
2015-May-04 Mon ### 13.78 13.57 13.73 2,861,357 39,129,056 ### ### ###
2015-May-01 Fri ### ### 13.47 13.56 ### ### 1.0
2015-Apr-30 Thu 13.51 13.8 ### 13.7 5,045,322 34,812,721 81.1 81.1 1.0
2015-Apr-29 Wed 13.84 13.86 13.57 13.7 ### ### 1.0
2015-Apr-28 Tue ### 14.28 13.86 13.88 3,461,447 48,702,559 19.4 19.4 ###
2015-Apr-27 Mon 13.83 ### 13.81 ### 4,045,955 ### ### ### 0.0
2015-Apr-24 Fri 13.8 13.89 13.75 13.85 4,014,472 ### ### ### ###
2015-Apr-23 Thu 13.53 13.7 13.46 ### ### ### 0.0
2015-Apr-22 Wed ### ### 13.52 ### 4,020,474 ### 72.1 72.1 0.0
2015-Apr-21 Tue ### ### ### 13.83 84.1 84.1 1.0
2015-Apr-20 Mon 13.59 ### ### ### 4,404,871 0 20.4 20.4 0.0
2015-Apr-17 Fri ### 13.79 ### ### 2,260,178 15,583,927 79.5 79.5 0.0
2015-Apr-16 Thu 13.8 13.88 ### 13.77 ### ### ###
2015-Apr-15 Wed 13.85 ### 13.55 ### 19.4 19.4 0.0
2015-Apr-14 Tue 13.59 13.83 13.55 13.79 83.6 83.6 1.0
2015-Apr-13 Mon 13.75 13.82 ### ### 2,242,887 15,498,349 24.6 24.6 0.0
2015-Apr-10 Fri ### 13.72 13.545 13.7 3,369,158 45,930,046 ### ### 1.0
2015-Apr-09 Thu 13.74 13.83 13.55 ### 23.1 23.1 0.0
2015-Apr-08 Wed 13.55 13.7 13.46 ### 75.6 75.6 0.0
2015-Apr-07 Tue ### 13.74 13.41 13.51 4,324,888 58,710,354 32.4 32.4 ###
2015-Apr-02 Thu ### 13.5 ### 13.42 88.9 88.9 1.0
2015-Apr-01 Wed ### ### 12.74 12.79 ### ### ###
2015-Mar-31 Tue ### ### 12.875 ### 4,263,979 ### ### ### 0.0
2015-Mar-30 Mon ### ### 12.54 12.89 88.2 88.2 ###
2015-Mar-27 Fri 12.84 ### 12.8 12.82 7,293,827 ### ### ### 0.9
2015-Mar-26 Thu ### ### 12.89 ### 3,644,452 ### ### ### 0.0
2015-Mar-25 Wed ### 13.4 ### ### ### ### 0.0
2015-Mar-24 Tue 13.21 13.29 ### 13.25 3,388,079 22,513,784 70.1 70.1 ###
2015-Mar-23 Mon 13.45 13.51 13.24 13.24 ### ### 0.9
2015-Mar-20 Fri ### 13.53 ### 13.53 80.4 80.4 ###
2015-Mar-19 Thu ### 13.5 ### 13.42 6,386,856 43,111,278 91.5 91.5 1.0
2015-Mar-18 Wed 13.25 ### ### 13.23 7,006,485 0 ### ### 0.9
2015-Mar-17 Tue ### 13.55 13.23 ### 73.1 73.1 0.0
2015-Mar-16 Mon 13.25 ### ### 13.22 4,777,886 0 ### ### 0.9
2015-Mar-13 Fri 13.49 ### ### 13.41 5,175,324 0 25.5 25.5 1.0
2015-Mar-12 Thu ### ### 13.28 13.58 ### ### ###
2015-Mar-11 Wed ### ### ### ### ### ### 0.0
2015-Mar-10 Tue ### ### ### ### 13.5 13.5 0.0
2015-Mar-09 Mon 13.5 ### 13.49 13.81 90.9 90.9 ###
2015-Mar-06 Fri ### 13.5 ### 13.43 86.1 86.1 ###
2015-Mar-05 Thu ### ### 12.84 ### ### ### 0.0
2015-Mar-04 Wed ### ### 12.89 ### 9,058,079 ### 81.6 81.6 0.0
2015-Mar-03 Tue ### 13.2 ### ### 78.7 78.7 0.0
2015-Mar-02 Mon ### ### 12.89 ### ### ### 0.0
2015-Feb-27 Fri ### ### 12.83 ### 12,984,578 ### ### ### 0.0
2015-Feb-26 Thu 12.89 ### 12.81 ### 83.3 83.3 0.0
2015-Feb-25 Wed 12.83 ### 12.74 ### 18,220,828 116,066,674 82.3 82.3 0.0
2015-Feb-24 Tue 11.25 12.57 ### 12.45 17,893,053 ### ### ### ###
2015-Feb-23 Mon 11.55 ### 11.48 ### 1,893,940 ### ### ### 0.0
2015-Feb-20 Fri 11.72 11.82 11.52 11.57 3,621,187 42,259,252 ### ### ###
2015-Feb-19 Thu 11.85 ### ### 11.7 ### ### 0.8
2015-Feb-18 Wed 11.82 ### ### 11.8 3,886,786 0 ### ### 0.8
2015-Feb-17 Tue ### ### 11.75 11.79 24.6 24.6 0.8
2015-Feb-16 Mon ### ### ### ### 85.8 85.8 0.0
2015-Feb-13 Fri ### 11.76 11.56 11.59 3,380,180 ### ### ### 0.8
2015-Feb-12 Thu 11.29 11.5 11.27 11.44 7,982,455 90,880,250 85.1 85.1 0.8
2015-Feb-11 Wed 11.41 11.48 ### 11.26 ### ### 0.8
2015-Feb-10 Tue ### ### ### ### ### ### 0.0
2015-Feb-09 Mon ### 11.44 ### ### 4,242,378 ### ### ### 0.0
2015-Feb-06 Fri 11.25 11.29 ### ### 3,278,770 18,508,656 22.9 22.9 0.0
2015-Feb-05 Thu ### 11.26 ### 11.2 5,048,949 28,425,582 77.1 77.1 0.8
2015-Feb-04 Wed 10.8 ### 10.78 ### 83.0 83.0 0.0
2015-Feb-03 Tue 10.56 10.76 10.52 ### 5,493,073 ### 75.8 75.8 0.0
2015-Feb-02 Mon 10.56 ### 10.44 10.49 ### ### ###
2015-Jan-30 Fri ### 10.7 10.57 ### 5,506,084 ### ### ### 0.0
2015-Jan-29 Thu 10.51 10.59 10.455 10.53 5,512,089 58,000,956 67.1 67.1 0.8
2015-Jan-28 Wed ### 10.59 ### 10.56 4,900,281 25,946,987 ### ### 0.8
2015-Jan-27 Tue ### ### 10.28 10.49 ### ### ###
2015-Jan-23 Fri 10.77 10.78 ### ### 22.8 22.8 0.0
2015-Jan-22 Thu 10.7 10.77 10.57 ### 5,047,724 ### 25.9 25.9 0.0
2015-Jan-21 Wed ### 10.83 10.56 ### 7,061,381 ### ### ### 0.0
2015-Jan-20 Tue 10.46 ### 10.44 10.53 ### ### 0.8
2015-Jan-19 Mon 10.49 10.73 10.49 10.54 3,144,227 33,360,248 ### ### 0.8
2015-Jan-16 Fri 10.57 ### ### ### 7,285,674 0 16.1 16.1 0.0
2015-Jan-15 Thu 10.71 10.82 ### 10.77 4,953,158 26,796,584 ### ### ###
2015-Jan-14 Wed 10.87 ### 10.7 10.72 ### ### 0.8
2015-Jan-13 Tue ### ### 10.86 ### 2,934,927 15,936,653 28.2 28.2 0.0
2015-Jan-12 Mon ### ### ### ### 31.9 31.9 0.0
2015-Jan-09 Fri 11.21 ### ### 11.23 3,210,757 0 66.8 66.8 0.8
2015-Jan-08 Thu ### ### ### ### 5,025,248 0 ### ### 0.0
2015-Jan-07 Wed ### ### 10.84 ### 3,868,958 20,969,752 ### ### 0.0
2015-Jan-06 Tue ### ### ### ### 3,798,144 0 31.5 31.5 0.0
2015-Jan-05 Mon ### ### ### 11.25 73.5 73.5 ###
2015-Jan-02 Fri ### 11.24 ### 11.2 1,402,171 ### ### ### 0.8
2014-Dec-31 Wed ### 11.4 ### 11.21 ### ### ###
2014-Dec-30 Tue ### 11.41 ### 11.22 27.3 27.3 ###
2014-Dec-29 Mon ### ### ### 11.27 68.9 68.9 ###
2014-Dec-24 Wed ### ### ### ### ### ### 0.0
2014-Dec-23 Tue 11.2 11.22 ### ### 20.4 20.4 0.0
2014-Dec-22 Mon ### ### 10.84 ### 3,347,078 ### 75.2 75.2 0.0
2014-Dec-19 Fri 10.88 ### 10.77 ### 10,415,051 56,085,049 69.7 69.7 0.0
2014-Dec-18 Thu ### 10.77 ### ### 85.0 85.0 0.0
2014-Dec-17 Wed ### 10.48 10.2 10.22 6,163,377 ### ### ### 0.7
2014-Dec-16 Tue 10.7 10.75 10.4 10.48 ### ### 0.7
2014-Dec-15 Mon 10.82 10.83 10.59 ### 3,419,727 36,625,276 ### ### 0.0
2014-Dec-12 Fri 10.7 ### 10.7 ### 87.9 87.9 0.0
2014-Dec-11 Thu 10.8 ### ### ### 5,054,779 0 79.3 79.3 0.0
2014-Dec-10 Wed ### ### 10.82 ### 16.9 16.9 0.0
2014-Dec-09 Tue ### ### ### ### 4,072,948 0 ### ### 0.0
2014-Dec-08 Mon 11.25 11.49 11.2 ### 80.1 80.1 0.0
2014-Dec-05 Fri ### ### ### ### 2,577,324 0 ### ### 0.0
2014-Dec-04 Thu ### ### ### ### 2,535,844 0 ### ### 0.0
2014-Dec-03 Wed ### 11.25 ### ### 4,530,325 25,483,078 76.4 76.4 0.0
2014-Dec-02 Tue ### ### 10.58 ### 3,650,821 19,312,843 ### ### 0.0
2014-Dec-01 Mon ### ### ### 10.71 ### ### ###
2014-Nov-28 Fri ### ### 10.85 10.86 3,947,229 ### ### ### 0.8
2014-Nov-27 Thu 11.2 11.28 ### ### ### ### 0.0
2014-Nov-26 Wed ### 11.22 ### ### ### ### 0.0
2014-Nov-25 Tue ### ### 10.85 ### 4,003,357 ### ### ### 0.0
2014-Nov-24 Mon ### ### 10.89 ### 24.4 24.4 0.0
2014-Nov-21 Fri 10.76 10.87 ### 10.87 4,129,242 ### ### ### ###
2014-Nov-20 Thu ### ### 10.76 10.76 3,333,243 17,932,847 20.0 20.0 0.8
2014-Nov-19 Wed ### ### ### ### 2,304,957 0 36.5 36.5 0.0
2014-Nov-18 Tue ### ### ### ### 4,280,677 0 29.2 29.2 0.0
2014-Nov-17 Mon 11.29 ### ### ### 29.8 29.8 0.0
2014-Nov-14 Fri 11.22 11.28 ### 11.22 70.8 70.8 ###
2014-Nov-13 Thu ### ### ### 11.22 27.6 27.6 ###
2014-Nov-12 Wed 11.5 11.52 11.26 11.29 3,157,529 35,964,255 ### ### ###
2014-Nov-11 Tue 11.55 ### 11.43 11.5 2,784,081 15,911,022 ### ### ###
2014-Nov-10 Mon ### ### 11.545 ### ### ### 0.0
2014-Nov-07 Fri 11.56 11.785 11.53 ### 4,717,174 54,990,455 ### ### 0.0
2014-Nov-06 Thu ### ### ### 11.46 2,522,823 0 27.6 27.6 0.8
2014-Nov-05 Wed 11.55 ### 11.47 11.56 1,932,543 ### ### ### 0.8
2014-Nov-04 Tue 11.5 11.58 11.42 11.55 ### ### 0.8
2014-Nov-03 Mon 11.53 11.645 11.45 11.47 ### ### ###
2014-Oct-31 Fri ### ### 11.44 11.53 5,488,075 31,391,789 20.6 20.6 ###
2014-Oct-30 Thu ### 11.55 11.28 11.53 4,600,757 52,517,641 ### ### ###
2014-Oct-29 Wed ### 11.4 11.27 ### 2,772,188 31,422,750 31.0 31.0 0.0
2014-Oct-28 Tue 11.29 ### 11.24 11.27 1,983,774 ### 32.8 32.8 ###
2014-Oct-27 Mon ### ### ### ### 4,017,928 0 ### ### 0.0
2014-Oct-24 Fri ### 11.25 ### ### ### ### 0.0
2014-Oct-23 Thu ### ### 10.87 ### 2,690,959 ### ### ### 0.0
2014-Oct-22 Wed ### ### ### ### 4,588,175 0 24.4 24.4 0.0
2014-Oct-21 Tue ### ### ### ### 2,569,479 0 ### ### 0.0
2014-Oct-20 Mon ### ### ### ### ### ### 0.0
2014-Oct-17 Fri 10.86 ### 10.75 ### ### ### 0.0
2014-Oct-16 Thu 10.83 10.85 10.57 10.79 8,034,857 ### ### ### ###
2014-Oct-15 Wed ### ### ### ### 22.9 22.9 0.0
2014-Oct-14 Tue 10.88 ### 10.82 ### ### ### 0.0
2014-Oct-13 Mon ### ### 10.77 ### ### ### 0.0
2014-Oct-10 Fri ### 11.22 ### ### 5,955,589 33,410,854 76.9 76.9 0.0
2014-Oct-09 Thu 11.4 11.56 ### 11.44 3,951,451 22,839,386 ### ### 0.8
2014-Oct-08 Wed 11.27 ### 11.2 ### ### ### 0.0
2014-Oct-07 Tue 11.8 11.8 11.28 11.47 ### ### ###
2014-Oct-06 Mon 11.84 11.84 ### 11.72 1,518,574 8,989,958 23.4 23.4 0.8
2014-Oct-03 Fri 11.56 11.825 11.56 11.77 2,566,646 ### ### ### ###
2014-Oct-02 Thu 11.52 ### 11.51 ### 80.0 80.0 0.0
2014-Oct-01 Wed 11.5 11.74 11.5 ### 81.2 81.2 0.0
2014-Sep-30 Tue ### 11.71 11.53 ### 29.1 29.1 0.0
2014-Sep-29 Mon 11.74 11.81 ### ### ### ### 0.0
2014-Sep-26 Fri 11.86 11.88 11.78 11.85 30.5 30.5 ###
2014-Sep-25 Thu 11.85 ### 11.83 11.88 76.3 76.3 0.8
2014-Sep-24 Wed 11.71 ### ### 11.82 5,152,549 0 83.9 83.9 0.8
2014-Sep-23 Tue ### ### 11.755 ### 3,620,353 21,278,624 27.9 27.9 0.0
2014-Sep-22 Mon ### ### 11.86 ### 3,709,044 ### ### ### 0.0
2014-Sep-19 Fri ### ### 11.86 ### ### ### 0.0
2014-Sep-18 Thu ### ### 11.8 ### 4,690,240 ### ### ### 0.0
2014-Sep-17 Wed ### ### 11.84 ### 7,121,783 42,160,955 ### ### 0.0
2014-Sep-16 Tue ### ### ### ### 80.4 80.4 0.0
2014-Sep-15 Mon 12.29 12.455 ### ### 5,212,359 ### 24.7 24.7 0.0
2014-Sep-12 Fri 12.24 ### ### ### 6,568,827 0 78.3 78.3 0.0
2014-Sep-11 Thu 11.86 12.24 11.86 ### ### ### 0.0
2014-Sep-10 Wed 11.77 11.83 ### 11.77 75.0 75.0 ###
2014-Sep-09 Tue ### 11.8 ### 11.78 2,431,242 14,344,327 81.2 81.2 ###
2014-Sep-08 Mon 11.85 11.85 11.56 ### ### ### 0.0
2014-Sep-05 Fri 11.79 11.85 11.72 11.83 2,881,523 33,958,748 80.0 80.0 0.8
2014-Sep-04 Thu 11.85 11.855 ### 11.77 4,107,981 24,350,057 27.9 27.9 ###
2014-Sep-03 Wed 11.7 11.85 11.7 11.81 6,765,140 79,659,523 ### ### ###
2014-Sep-02 Tue 11.44 ### 11.4 ### 3,897,825 ### ### ### 0.0
2014-Sep-01 Mon 11.57 ### 11.5 11.52 30.4 30.4 0.8
2014-Aug-29 Fri ### 11.53 ### 11.52 ### ### 0.8
2014-Aug-28 Thu 11.27 11.42 11.22 ### 8,559,028 ### 78.8 78.8 0.0
2014-Aug-27 Wed 11.2 11.44 ### 11.24 13,599,675 77,790,141 71.3 71.3 0.8
2014-Aug-26 Tue 11.41 11.43 ### 11.4 4,619,740 ### ### ### 0.8
2014-Aug-25 Mon ### 11.45 ### ### ### ### 0.0
2014-Aug-22 Fri 11.25 ### ### 11.27 71.7 71.7 ###
2014-Aug-21 Thu 11.49 11.49 ### 11.2 8,836,074 50,763,245 ### ### 0.8
2014-Aug-20 Wed ### 11.44 ### ### 18,815,458 ### ### ### 0.0
2014-Aug-19 Tue 10.71 10.71 10.71 10.71 0 ###
2014-Aug-18 Mon 10.73 10.79 ### 10.71 3,434,977 ### ### ### ###
2014-Aug-15 Fri 10.75 10.76 ### 10.71 2,755,821 ### ### ### ###
2014-Aug-14 Thu ### 10.725 ### ### 5,662,727 30,366,373 ### ### 0.0
2014-Aug-13 Wed ### 10.81 ### 10.73 77.1 77.1 ###
2014-Aug-12 Tue ### 10.79 10.675 ### 8,982,421 ### 60.6 60.6 0.0


<< Previous 1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-05 09:43:09 thru 2024-05-05 09:43:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000