End of day Prices (full format), 600 Days for (QBE) QBE INSURANCE GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.32 |
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
| ###
| ###
| ###
| ### |
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
|
|
| ###
| ###
| ### |
|