End of day Prices (full format), 450 Days for (QBE) QBE INSURANCE GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.34 |
2020-Oct-05 Mon
| 8.74
| ###
| 8.74
| ###
| 2,601,221
| ###
| 74.5
| 74.5
| 0.0 |
2020-Oct-02 Fri
| 8.58
| 8.73
| 8.52
| 8.56
| 5,385,147
| ###
| 61.3
| 61.3
| ### |
2020-Oct-01 Thu
| ###
| 8.73
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2020-Sep-30 Wed
| ###
| 8.82
| ###
| ###
| 7,171,954
| ###
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| 8.75
| 8.87
| ###
| 8.79
| 3,719,678
| 16,496,771
| 73.8
| 73.8
| 0.6 |
2020-Sep-28 Mon
| ###
| 8.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| ###
| 8.825
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| ###
| 8.75
| 8.58
| 8.71
| 3,212,844
| ###
| 73.4
| 73.4
| 0.6 |
2020-Sep-23 Wed
| 8.85
| 8.87
| 8.72
| 8.87
| 5,530,349
| ###
| 62.5
| 62.5
| ### |
2020-Sep-22 Tue
| 8.8
| 8.86
| 8.675
| 8.72
|
|
| ###
| ###
| 0.6 |
2020-Sep-21 Mon
| ###
| ###
| 8.83
| 8.88
|
|
| ###
| ###
| 0.6 |
2020-Sep-18 Fri
| ###
| ###
| ###
| ###
| 6,914,855
| 0
| 63.4
| 63.4
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
| 8,337,681
| 0
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| 9.22
| ###
| ###
| 9.2
|
|
| 32.4
| 32.4
| 0.7 |
2020-Sep-15 Tue
| ###
| 9.4
| 9.225
| 9.28
| 4,356,889
| 40,573,528
| 32.4
| 32.4
| 0.7 |
2020-Sep-14 Mon
| 9.43
| 9.45
| 9.25
| ###
| 2,956,371
| ###
| 33.5
| 33.5
| 0.0 |
2020-Sep-11 Fri
| 9.51
| 9.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| 9.59
| ###
| 9.56
| ###
| 7,252,656
| ###
| 76.9
| 76.9
| 0.0 |
2020-Sep-09 Wed
| 9.5
| 9.55
| ###
| 9.48
| 5,328,354
| ###
| ###
| ###
| 0.7 |
2020-Sep-08 Tue
| ###
| ###
| 9.77
| 9.79
|
|
| 27.9
| 27.9
| ### |
2020-Sep-07 Mon
| 9.75
| ###
| 9.71
| 9.84
| 2,850,776
| ###
| ###
| ###
| 0.7 |
2020-Sep-04 Fri
| 9.85
| ###
| 9.75
| 9.82
|
|
| 37.7
| 37.7
| ### |
2020-Sep-03 Thu
| 10.24
| 10.28
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2020-Sep-02 Wed
| ###
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| 9.88
| ###
| 11,923,527
| 58,902,223
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| 10.59
| 10.75
| 10.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| 10.44
| 10.74
| 10.44
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| 10.45
| ###
| ###
| 10.49
| 4,205,426
| 0
| 69.2
| 69.2
| ### |
2020-Aug-26 Wed
| ###
| ###
| 10.47
| 10.56
|
|
| ###
| ###
| 0.8 |
2020-Aug-25 Tue
| 10.76
| 10.89
| ###
| 10.74
| 3,274,226
| ###
| ###
| ###
| 0.8 |
2020-Aug-24 Mon
| 10.54
| ###
| 10.4
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2020-Aug-21 Fri
| 10.86
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2020-Aug-20 Thu
| 10.75
| ###
| 10.75
| ###
| 6,443,620
| 34,634,457
| 77.8
| 77.8
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| ###
| 10.82
| 5,585,170
| 0
| ###
| ###
| 0.8 |
2020-Aug-18 Tue
| 10.75
| 10.86
| ###
| 10.8
|
|
| 65.2
| 65.2
| ### |
2020-Aug-17 Mon
| 10.8
| 10.88
| 10.57
| 10.74
| 6,716,229
| 72,031,556
| 31.3
| 31.3
| 0.8 |
2020-Aug-14 Fri
| 10.75
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2020-Aug-13 Thu
| 10.49
| 10.84
| ###
| 10.74
| 8,674,177
| ###
| ###
| ###
| 0.8 |
2020-Aug-12 Wed
| ###
| ###
| ###
| ###
| 4,201,589
| 0
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| ###
| 10.24
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
| 4,287,127
| 0
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| ###
| ###
| 9.875
| ###
| 3,640,287
| ###
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2020-Aug-05 Wed
| ###
| 10.24
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2020-Aug-04 Tue
| 10.28
| 10.425
| 10.2
| ###
| 6,061,321
| 62,507,372
| 68.7
| 68.7
| 0.0 |
2020-Aug-03 Mon
| 9.89
| ###
| 9.81
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| ###
| 10.22
|
|
| 72.5
| 72.5
| 0.7 |
2020-Jul-29 Wed
| ###
| 10.44
| ###
| 10.25
| 7,530,758
| 39,310,556
| ###
| ###
| 0.7 |
2020-Jul-28 Tue
| 10.57
| ###
| 10.4
| 10.41
| 7,298,551
| ###
| 35.2
| 35.2
| ### |
2020-Jul-27 Mon
| 10.43
| 10.55
| 10.28
| 10.55
| 8,370,487
| 87,178,622
| ###
| ###
| ### |
2020-Jul-24 Fri
| ###
| 10.44
| ###
| 10.4
|
|
| 82.0
| 82.0
| 0.7 |
2020-Jul-23 Thu
| 9.86
| ###
| 9.86
| 10.23
|
|
| 86.4
| 86.4
| ### |
2020-Jul-22 Wed
| ###
| ###
| ###
| 9.83
| 10,469,374
| 0
| ###
| ###
| 0.7 |
2020-Jul-21 Tue
| 9.28
| 9.72
| 9.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| ###
| 9.41
| 9.22
| 9.26
| 1,474,020
| ###
| ###
| ###
| ### |
2020-Jul-17 Fri
| 9.45
| 9.45
| ###
| ###
| 2,377,874
| 11,235,454
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| 9.73
| 9.74
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2020-Jul-15 Wed
| 9.47
| ###
| ###
| 9.59
| 4,424,448
| 0
| 72.7
| 72.7
| 0.7 |
2020-Jul-14 Tue
| 9.25
| ###
| ###
| 9.29
| 5,039,376
| 0
| ###
| ###
| ### |
2020-Jul-13 Mon
| 9.4
| 9.46
| ###
| ###
| 5,322,740
| ###
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| 9.21
| 9.26
|
|
| 37.0
| 37.0
| ### |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| 9.76
| 9.76
| 9.58
| 9.58
| 10,661,945
| ###
| 29.4
| 29.4
| 0.7 |
2020-Jul-07 Tue
| 9.58
| 9.81
| 9.45
| 9.7
| 13,630,175
| 131,258,585
| ###
| ###
| 0.7 |
2020-Jul-06 Mon
| 9.52
| 9.52
| 9.27
| 9.41
| 3,650,386
| 34,295,376
| ###
| ###
| 0.7 |
2020-Jul-03 Fri
| 9.44
| 9.52
| ###
| 9.45
| 6,839,754
| 32,557,229
| ###
| ###
| 0.7 |
2020-Jul-02 Thu
| 8.85
| ###
| 8.82
| ###
| 7,296,582
| 32,177,926
| 89.3
| 89.3
| 0.0 |
2020-Jul-01 Wed
| 8.85
| 8.89
| ###
| 8.8
| 5,502,651
| 24,459,283
| 28.1
| 28.1
| 0.6 |
2020-Jun-30 Tue
| ###
| ###
| 8.84
| 8.86
| 6,118,255
| 27,042,687
| ###
| ###
| 0.6 |
2020-Jun-29 Mon
| ###
| 8.77
| 8.59
| 8.77
| 3,787,150
| ###
| 77.7
| 77.7
| ### |
2020-Jun-26 Fri
| ###
| ###
| ###
| 8.88
|
|
| ###
| ###
| 0.6 |
2020-Jun-25 Thu
| ###
| 8.8
| 8.55
| 8.55
|
|
| 41.8
| 41.8
| ### |
2020-Jun-24 Wed
| ###
| ###
| 8.86
| 8.86
| 5,209,978
| ###
| ###
| ###
| 0.6 |
2020-Jun-23 Tue
| ###
| ###
| 8.82
| 9
|
|
| ###
| ###
| 0.6 |
2020-Jun-22 Mon
| 8.84
| ###
| 8.81
| ###
| 4,727,640
| 20,825,254
| 80.9
| 80.9
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| 8.73
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2020-Jun-18 Thu
| 8.49
| ###
| 8.43
| 8.89
|
|
| 93.4
| 93.4
| ### |
2020-Jun-17 Wed
| ###
| 8.74
| ###
| 8.58
|
|
| ###
| ###
| 0.6 |
2020-Jun-16 Tue
| ###
| ###
| ###
| ###
| 7,357,341
| 0
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| ###
| ###
| ###
| ###
| 5,316,277
| 0
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| ###
| 8.42
| 8.22
| ###
| 11,317,047
| ###
| 60.8
| 60.8
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| ###
| ###
| 7,613,344
| 0
| 31.4
| 31.4
| 0.0 |
2020-Jun-10 Wed
| 9.48
| 9.54
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2020-Jun-09 Tue
| 9.45
| ###
| 9.25
| 9.56
|
|
| ###
| ###
| 0.7 |
2020-Jun-05 Fri
| 8.83
| 9.145
| 8.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| 9.22
| 8.8
| 8.83
| 9,433,976
| 85,000,123
| 20.9
| 20.9
| ### |
2020-Jun-03 Wed
| 8.7
| ###
| ###
| ###
| 5,271,725
| 0
| 83.5
| 83.5
| 0.0 |
2020-Jun-02 Tue
| ###
| 8.74
| 8.46
| 8.51
| 7,290,443
| ###
| ###
| ###
| 0.6 |
2020-Jun-01 Mon
| ###
| 8.85
| 8.45
| 8.74
|
|
| ###
| ###
| 0.6 |
2020-May-29 Fri
| 8.79
| ###
| ###
| 8.83
| 13,587,784
| 0
| ###
| ###
| ### |
2020-May-28 Thu
| ###
| ###
| 8.53
| 8.88
| 11,140,481
| 47,514,151
| 87.9
| 87.9
| 0.6 |
2020-May-27 Wed
| 8.2
| 8.55
| 8.125
| 8.54
|
|
| ###
| ###
| ### |
2020-May-26 Tue
| ###
| 8.24
| ###
| ###
| 6,936,454
| ###
| ###
| ###
| 0.0 |
2020-May-25 Mon
| 7.84
| 8.26
| 7.76
| ###
| 6,758,654
| ###
| ###
| ###
| 0.0 |
2020-May-22 Fri
| 7.73
| 7.87
| 7.72
| 7.72
| 5,651,371
| ###
| ###
| ###
| ### |
2020-May-21 Thu
| 7.86
| 7.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-20 Wed
| ###
| 7.78
| ###
| 7.75
| 5,370,154
| ###
| ###
| ###
| ### |
2020-May-19 Tue
| 7.78
| 7.86
| ###
| 7.76
| 7,417,477
| 29,150,684
| ###
| ###
| 0.6 |
2020-May-18 Mon
| ###
| 7.8
| 7.52
| 7.55
| 5,154,783
| ###
| ###
| ###
| ### |
2020-May-15 Fri
| 7.53
| ###
| 7.47
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2020-May-14 Thu
| 7.25
| 7.54
| ###
| 7.4
| 6,375,459
| 24,035,480
| ###
| ###
| 0.5 |
2020-May-13 Wed
| ###
| 7.43
| 7.28
| ###
| 7,363,287
| 54,156,975
| ###
| ###
| 0.0 |
2020-May-12 Tue
| ###
| ###
| 7.42
| 7.49
| 7,391,886
| ###
| 34.5
| 34.5
| ### |
2020-May-11 Mon
| 7.59
| 7.72
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-08 Fri
| ###
| 7.71
| 7.56
| 7.56
| 6,394,172
| ###
| 26.8
| 26.8
| 0.5 |
2020-May-07 Thu
| ###
| ###
| 7.51
| 7.51
|
|
| ###
| ###
| ### |
2020-May-06 Wed
| 7.83
| 7.855
| ###
| ###
| 5,905,378
| 23,193,372
| 23.1
| 23.1
| 0.0 |
2020-May-05 Tue
| 7.7
| 7.83
| ###
| 7.75
| 6,531,183
| 25,569,581
| 67.8
| 67.8
| ### |
2020-May-04 Mon
| 7.7
| 7.82
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2020-May-01 Fri
| 8.21
| 8.23
| 7.82
| 7.82
| 6,626,674
| 53,179,058
| ###
| ###
| 0.6 |
2020-Apr-30 Thu
| 8.4
| 8.54
| 8.22
| 8.45
| 7,332,589
| ###
| 58.1
| 58.1
| ### |
2020-Apr-29 Wed
| ###
| 8.24
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2020-Apr-28 Tue
| 7.89
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| 7.72
| 7.81
| 5,306,184
| 20,481,870
| ###
| ###
| 0.6 |
2020-Apr-24 Fri
| ###
| ###
| 7.85
| 7.89
| 6,688,125
| ###
| ###
| ###
| ### |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| 7.73
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2020-Apr-21 Tue
| 8.46
| 8.57
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2020-Apr-20 Mon
| 8.8
| ###
| 8.51
| 8.51
|
|
| 25.1
| 25.1
| 0.6 |
2020-Apr-17 Fri
| ###
| ###
| 8.8
| 8.8
| 22,320,978
| ###
| ###
| ###
| 0.6 |
2020-Apr-16 Thu
| 8.5
| ###
| ###
| 8.74
|
|
| ###
| ###
| 0.6 |
2020-Apr-15 Wed
| 9.24
| ###
| 8.74
| 8.79
| 26,653,780
| ###
| 16.0
| 16.0
| 0.6 |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-09 Thu
| ###
| ###
| 8.83
| ###
| 3,930,579
| ###
| 66.2
| 66.2
| 0.0 |
2020-Apr-08 Wed
| 8.53
| ###
| 8.25
| ###
| 6,083,877
| ###
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| ###
| 9.25
| ###
| 8.85
|
|
| ###
| ###
| 0.6 |
2020-Apr-06 Mon
| ###
| ###
| 8.575
| 8.84
| 4,786,884
| ###
| 62.4
| 62.4
| ### |
2020-Apr-03 Fri
| 8.57
| ###
| ###
| 8.56
| 8,186,957
| 0
| ###
| ###
| ### |
2020-Apr-02 Thu
| 8.42
| 8.51
| ###
| 8.42
| 6,587,170
| ###
| ###
| ###
| ### |
2020-Apr-01 Wed
| 8.85
| ###
| ###
| 8.86
|
|
| ###
| ###
| 0.6 |
2020-Mar-31 Tue
| 8.8
| ###
| 8.41
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| 7.87
| ###
| 4,701,645
| 18,500,973
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| 8.88
| 8.88
| ###
| ###
| 6,599,721
| ###
| 16.0
| 16.0
| 0.0 |
2020-Mar-26 Thu
| 8.88
| ###
| 8.47
| ###
| 7,099,759
| 30,067,479
| 16.3
| 16.3
| 0.0 |
2020-Mar-25 Wed
| ###
| 8.88
| ###
| 8.88
|
|
| 80.7
| 80.7
| 0.6 |
2020-Mar-24 Tue
| 7.55
| ###
| 7.48
| 7.84
|
|
| ###
| ###
| 0.6 |
2020-Mar-23 Mon
| 7.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| ###
| 8.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 8.85
| 9
| 7.7
| 7.81
|
|
| ###
| ###
| 0.6 |
2020-Mar-18 Wed
| ###
| 9.2
| ###
| 8.4
| 8,874,880
| 40,824,448
| 21.0
| 21.0
| ### |
2020-Mar-17 Tue
| 9.44
| 9.79
| 8.85
| 9.55
|
|
| ###
| ###
| 0.7 |
2020-Mar-16 Mon
| ###
| 10.4
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2020-Mar-13 Fri
| 9.72
| 10.72
| 9.26
| 10.72
| 11,076,955
| 110,658,780
| 84.9
| 84.9
| 0.8 |
2020-Mar-12 Thu
| ###
| ###
| ###
| 10.23
| 7,676,889
| 0
| 36.5
| 36.5
| ### |
2020-Mar-11 Wed
| 11.24
| ###
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| ###
| 11.22
| 7,660,772
| 0
| ###
| ###
| ### |
2020-Mar-09 Mon
| ###
| 11.84
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| 12.5
| 12.54
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| 12.56
| ###
| 5,616,279
| ###
| 17.0
| 17.0
| 0.0 |
2020-Mar-04 Wed
| ###
| 13.21
| ###
| ###
| 5,120,457
| ###
| 74.3
| 74.3
| 0.0 |
2020-Mar-03 Tue
| 13.48
| ###
| 13.27
| ###
| 5,375,349
| 35,665,440
| 30.8
| 30.8
| 0.0 |
2020-Mar-02 Mon
| 13.44
| 13.55
| ###
| 13.55
| 4,883,654
| 33,086,755
| 63.8
| 63.8
| 1.0 |
2020-Feb-28 Fri
| ###
| 13.755
| 13.59
| 13.59
| 11,151,423
| ###
| ###
| ###
| ### |
2020-Feb-27 Thu
| ###
| 14.27
| ###
| ###
| 4,915,072
| ###
| 78.3
| 78.3
| 0.0 |
2020-Feb-26 Wed
| ###
| 14.4
| 14.2
| 14.29
| 4,685,279
| 66,999,489
| ###
| ###
| ### |
2020-Feb-25 Tue
| ###
| ###
| ###
| 14.57
|
|
| ###
| ###
| ### |
2020-Feb-24 Mon
| 14.86
| ###
| 14.79
| 14.79
| 4,146,726
| ###
| 56.8
| 56.8
| ### |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2020-Feb-18 Tue
| 14.75
| ###
| 14.75
| ###
| 8,099,352
| 59,732,721
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| ###
| 14.79
| ###
| 14.76
| 6,671,957
| 49,339,122
| ###
| ###
| 1.1 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2020-Feb-13 Thu
| ###
| 14.29
| ###
| 14.26
|
|
| ###
| ###
| 1.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| 14.28
| 5,307,955
| 0
| 74.5
| 74.5
| ### |
2020-Feb-11 Tue
| ###
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
| 2,126,887
| 0
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2020-Feb-05 Wed
| 13.73
| 13.88
| ###
| 13.87
| 5,022,543
| 34,856,448
| 75.9
| 75.9
| ### |
2020-Feb-04 Tue
| 13.53
| 13.73
| 13.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| 13.47
| ###
| 13.43
| ###
| 2,621,972
| 17,606,541
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| 13.8
| 13.8
| ###
| 13.75
|
|
| 31.4
| 31.4
| 1.0 |
2020-Jan-30 Thu
| 13.7
| ###
| 13.53
| ###
| 3,644,770
| ###
| 43.2
| 43.2
| 0.0 |
2020-Jan-29 Wed
| 13.78
| 13.82
| ###
| 13.7
| 3,560,849
| ###
| 27.3
| 27.3
| 1.0 |
2020-Jan-28 Tue
| 13.7
| 13.725
| 13.54
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2020-Jan-24 Fri
| 13.86
| 13.87
| 13.73
| 13.77
| 2,106,876
| 29,074,888
| 28.7
| 28.7
| ### |
2020-Jan-23 Thu
| ###
| ###
| ###
| 13.71
|
|
| 23.3
| 23.3
| ### |
2020-Jan-22 Wed
| 13.79
| ###
| 13.74
| 13.87
| 3,230,145
| ###
| ###
| ###
| ### |
2020-Jan-21 Tue
| 13.8
| 13.83
| 13.53
| 13.71
| 2,968,352
| 40,607,055
| 32.1
| 32.1
| ### |
2020-Jan-20 Mon
| 13.85
| 13.89
| 13.77
| 13.83
|
|
| 39.3
| 39.3
| 1.0 |
2020-Jan-17 Fri
| 13.89
| ###
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 13.51
| 13.82
| 13.51
| 13.81
| 5,765,375
| 78,783,849
| 85.8
| 85.8
| ### |
2020-Jan-15 Wed
| 13.25
| ###
| 13.23
| ###
| 2,301,624
| 15,225,242
| 75.2
| 75.2
| 0.0 |
2020-Jan-14 Tue
| ###
| 13.24
| ###
| 13.24
|
|
| ###
| ###
| 0.9 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| ###
| ###
| 2,805,140
| 0
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| 13.2
| 13.245
| ###
| ###
| 2,186,774
| ###
| 20.0
| 20.0
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| 12.855
| ###
| 2,535,450
| ###
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| 12.8
| ###
| 2,916,945
| 18,668,448
| 77.1
| 77.1
| 0.0 |
2020-Jan-06 Mon
| 12.72
| 12.8
| ###
| 12.8
| 3,354,679
| 21,469,945
| 76.4
| 76.4
| 0.9 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
| 2,109,279
| 0
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| 12.81
| ###
| 12.78
| 12.85
| 1,829,771
| ###
| 70.1
| 70.1
| 0.9 |
2019-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2019-Dec-27 Fri
| ###
| ###
| ###
| ###
| 1,513,287
| 0
| 25.7
| 25.7
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| 12.855
| ###
| 1,363,582
| 8,764,423
| 76.4
| 76.4
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
| 1,931,020
| 0
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2019-Dec-19 Thu
| ###
| 13.23
| ###
| ###
| 7,322,629
| ###
| 71.7
| 71.7
| 0.0 |
2019-Dec-18 Wed
| ###
| ###
| 12.52
| ###
| 8,129,525
| 50,890,826
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
| 4,550,424
| 0
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| 12.51
| ###
| 12.51
| ###
| 3,732,149
| ###
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| 12.45
| 12.56
| ###
| 12.41
| 2,082,585
| ###
| ###
| ###
| ### |
2019-Dec-09 Mon
| ###
| 12.48
| ###
| 12.43
|
|
| 80.0
| 80.0
| 0.9 |
2019-Dec-06 Fri
| ###
| ###
| ###
| 12.28
| 2,299,156
| 0
| 82.7
| 82.7
| 0.9 |
2019-Dec-05 Thu
| ###
| 12.26
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| 12.47
| 12.53
| 12.2
| ###
| 4,233,028
| ###
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| 12.75
| 12.75
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2019-Nov-29 Fri
| ###
| 12.75
| 12.645
| ###
| 2,362,379
| ###
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| 12.7
| 12.7
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2019-Nov-27 Wed
| 12.48
| ###
| 12.44
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2019-Nov-26 Tue
| ###
| 12.46
| ###
| 12.46
|
|
| ###
| ###
| 0.9 |
2019-Nov-25 Mon
| ###
| ###
| ###
| 12.2
|
|
| 31.5
| 31.5
| ### |
2019-Nov-22 Fri
| ###
| 12.24
| ###
| 12.21
| 4,626,250
| 28,312,650
| ###
| ###
| 0.9 |
2019-Nov-21 Thu
| 12.28
| 12.29
| ###
| ###
| 3,675,771
| ###
| 28.9
| 28.9
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2019-Nov-19 Tue
| ###
| 12.71
| 12.54
| 12.71
|
|
| ###
| ###
| 0.9 |
2019-Nov-18 Mon
| 12.59
| ###
| 12.58
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2019-Nov-15 Fri
| 12.53
| 12.71
| 12.52
| ###
| 2,186,553
| ###
| 77.2
| 77.2
| 0.0 |
2019-Nov-14 Thu
| 12.48
| ###
| 12.48
| 12.54
|
|
| 71.8
| 71.8
| 0.9 |
2019-Nov-13 Wed
| 12.7
| 12.74
| 12.53
| 12.58
| 2,692,056
| 34,014,127
| 34.0
| 34.0
| 0.9 |
2019-Nov-12 Tue
| ###
| ###
| 12.625
| 12.74
|
|
| ###
| ###
| ### |
2019-Nov-11 Mon
| ###
| ###
| ###
| 12.87
|
|
| ###
| ###
| ### |
2019-Nov-08 Fri
| 12.71
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2019-Nov-07 Thu
| 12.51
| ###
| 12.48
| ###
| 3,535,756
| ###
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| 12.48
| 12.53
|
|
| 31.9
| 31.9
| ### |
2019-Nov-05 Tue
| ###
| ###
| 12.57
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| 12.46
| 12.55
| 2,515,326
| 15,670,480
| ###
| ###
| ### |
2019-Nov-01 Fri
| 12.54
| 12.57
| 12.47
| 12.52
| 1,836,072
| 22,987,621
| ###
| ###
| 0.9 |
2019-Oct-31 Thu
| 12.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| ###
| ###
| ###
| 12.59
|
|
| ###
| ###
| ### |
2019-Oct-29 Tue
| ###
| 12.71
| ###
| ###
| 3,188,847
| 20,265,122
| 75.3
| 75.3
| 0.0 |
2019-Oct-28 Mon
| 12.71
| 12.72
| 12.49
| 12.56
| 2,123,528
| 26,767,070
| ###
| ###
| 0.9 |
2019-Oct-25 Fri
| ###
| 12.74
| ###
| 12.71
|
|
| ###
| ###
| 0.9 |
2019-Oct-24 Thu
| ###
| 12.7
| ###
| 12.58
| 2,360,474
| ###
| 29.1
| 29.1
| 0.9 |
2019-Oct-23 Wed
| 12.54
| ###
| 12.47
| ###
| 2,706,245
| ###
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| 12.56
| 12.625
| 12.53
| ###
| 3,133,976
| 39,417,583
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| 12.48
| 12.55
| 12.43
| 12.55
|
|
| ###
| ###
| ### |
2019-Oct-18 Fri
| 12.57
| ###
| 12.48
| 12.56
|
|
| ###
| ###
| 0.9 |
2019-Oct-17 Thu
| ###
| ###
| 12.48
| 12.56
| 4,357,170
| 27,188,740
| 38.9
| 38.9
| 0.9 |
2019-Oct-16 Wed
| 12.51
| ###
| 12.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| ###
| 12.45
| ###
| 12.42
|
|
| 75.0
| 75.0
| 0.9 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
| 3,005,957
| 0
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| 12.28
| ###
| 12.26
|
|
| 74.7
| 74.7
| 0.9 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
| 2,622,946
| 0
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| 12.22
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| 12.21
| ###
| 3,205,776
| ###
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| 12.26
| 12.29
| 12.21
| 12.28
|
|
| ###
| ###
| 0.9 |
2019-Oct-04 Fri
| 12.21
| 12.375
| 12.2
| ###
| 2,995,889
| 36,811,986
| 75.3
| 75.3
| 0.0 |
2019-Oct-03 Thu
| 12.29
| ###
| ###
| 12.29
| 5,291,722
| 0
| ###
| ###
| 0.9 |
2019-Oct-02 Wed
| 12.43
| ###
| 12.43
| 12.54
|
|
| 83.4
| 83.4
| 0.9 |
2019-Oct-01 Tue
| 12.5
| ###
| 12.47
| ###
| 2,709,482
| 16,893,620
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| 12.57
| ###
| 12.54
| 12.56
|
|
| 36.7
| 36.7
| 0.9 |
2019-Sep-27 Fri
| 12.58
| ###
| 12.53
| ###
| 2,448,555
| ###
| 71.2
| 71.2
| 0.0 |
2019-Sep-26 Thu
| 12.59
| ###
| 12.41
| 12.49
|
|
| ###
| ###
| 0.9 |
2019-Sep-25 Wed
| ###
| 12.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2019-Sep-23 Mon
| 12.73
| 12.81
| ###
| 12.78
|
|
| ###
| ###
| 0.9 |
2019-Sep-20 Fri
| 12.87
| ###
| 12.71
| 12.75
|
|
| ###
| ###
| ### |
2019-Sep-19 Thu
| 12.73
| 12.88
| 12.685
| 12.82
| 7,131,583
| 91,159,459
| 76.8
| 76.8
| 0.9 |
2019-Sep-18 Wed
| 12.44
| ###
| ###
| 12.57
| 5,542,546
| 0
| ###
| ###
| 0.9 |
2019-Sep-17 Tue
| 12.51
| 12.55
| 12.43
| 12.54
| 3,539,076
| 44,203,059
| ###
| ###
| 0.9 |
2019-Sep-16 Mon
| ###
| 12.56
| ###
| 12.53
| 4,891,822
| 30,720,642
| 81.6
| 81.6
| ### |
2019-Sep-13 Fri
| 12.45
| 12.53
| ###
| 12.53
|
|
| ###
| ###
| ### |
2019-Sep-12 Thu
| ###
| 12.71
| 12.44
| 12.48
|
|
| 24.0
| 24.0
| ### |
2019-Sep-11 Wed
| 12.51
| ###
| 12.51
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2019-Sep-10 Tue
| 12.5
| ###
| 12.42
| 12.58
| 3,104,657
| ###
| 77.1
| 77.1
| 0.9 |
2019-Sep-09 Mon
| 12.56
| ###
| ###
| 12.57
| 2,354,623
| 0
| 67.2
| 67.2
| 0.9 |
2019-Sep-06 Fri
| 12.45
| 12.56
| 12.4
| 12.52
| 2,637,027
| ###
| 73.4
| 73.4
| 0.9 |
2019-Sep-05 Thu
| 12.25
| ###
| 12.21
| ###
| 2,941,074
| 17,955,256
| 72.2
| 72.2
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| ###
| 12.47
| 12.23
| 12.27
|
|
| 28.8
| 28.8
| ### |
2019-Sep-02 Mon
| ###
| 12.56
| ###
| 12.42
| 3,284,289
| ###
| 74.6
| 74.6
| 0.9 |
2019-Aug-30 Fri
| 12.47
| 12.59
| 12.46
| 12.53
|
|
| ###
| ###
| ### |
2019-Aug-29 Thu
| 12.43
| 12.445
| ###
| ###
| 4,676,121
| ###
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| 12.28
| 12.52
| 12.25
| 12.5
| 3,943,040
| 48,834,550
| 79.4
| 79.4
| 0.9 |
2019-Aug-27 Tue
| 12.26
| ###
| 12.23
| 12.28
| 4,278,056
| ###
| 65.2
| 65.2
| 0.9 |
2019-Aug-26 Mon
| ###
| 12.28
| ###
| 12.23
| 3,812,576
| ###
| ###
| ###
| ### |
2019-Aug-23 Fri
| 12.29
| ###
| 12.21
| ###
| 3,335,683
| 20,364,344
| 72.4
| 72.4
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| 12.25
| 4,932,441
| 0
| 27.5
| 27.5
| 0.9 |
2019-Aug-21 Wed
| ###
| 12.43
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2019-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| 12.2
| 12.24
| 12.025
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
| 6,065,184
| 0
| 78.5
| 78.5
| 0.0 |
2019-Aug-15 Thu
| ###
| 12.44
| ###
| ###
| 7,945,285
| 49,419,672
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
| 3,341,748
| 0
| 77.0
| 77.0
| 0.0 |
2019-Aug-13 Tue
| 11.75
| ###
| 11.75
| ###
| 6,650,157
| 39,069,672
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| 11.8
| 11.86
| ###
| 11.81
|
|
| 67.4
| 67.4
| ### |
2019-Aug-09 Fri
| 11.77
| 11.85
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2019-Aug-08 Thu
| 11.58
| 11.8
| 11.55
| 11.79
| 3,493,224
| ###
| ###
| ###
| 0.8 |
2019-Aug-07 Wed
| 11.59
| 11.78
| 11.54
| 11.73
| 5,224,988
| ###
| 74.5
| 74.5
| 0.8 |
2019-Aug-06 Tue
| 11.81
| ###
| ###
| 11.77
| 4,734,170
| 0
| ###
| ###
| ### |
2019-Aug-05 Mon
| 12.45
| 12.5
| ###
| ###
| 3,347,027
| ###
| ###
| ###
| 0.0 |
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
| ###
| ###
| ###
| ### |
|