End of day Prices (full format), 600 Days for (REH) REECE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.66 |
2019-Jul-26 Fri
| ###
| 10.54
| ###
| 10.5
| 93,448
| 492,470
| 81.6
| 81.6
| 0.8 |
2019-Jul-25 Thu
| 10.5
| 10.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| 10.45
| 10.58
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2019-Jul-23 Tue
| 10.47
| ###
| ###
| 10.4
| 73,877
| 0
| ###
| ###
| 0.7 |
2019-Jul-22 Mon
| ###
| ###
| 10.345
| 10.48
|
|
| ###
| ###
| 0.7 |
2019-Jul-19 Fri
| 10.4
| 10.52
| ###
| 10.47
| 1,041,952
| ###
| ###
| ###
| 0.7 |
2019-Jul-18 Thu
| ###
| 10.55
| 10.23
| 10.49
| 178,779
| ###
| ###
| ###
| ### |
2019-Jul-17 Wed
| ###
| ###
| ###
| 10.27
| 54,623
| 0
| ###
| ###
| ### |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2019-Jul-15 Mon
| ###
| 10.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| 10.22
| 76,988
| 0
| 68.6
| 68.6
| 0.7 |
2019-Jul-10 Wed
| ###
| 10.43
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| 9.85
| ###
| 9.77
| 9.77
| 95,986
| ###
| 29.0
| 29.0
| 0.7 |
2019-Jul-08 Mon
| ###
| ###
| 9.85
| 9.85
|
|
| ###
| ###
| ### |
2019-Jul-05 Fri
| 9.85
| 9.89
| 9.78
| 9.87
|
|
| ###
| ###
| ### |
2019-Jul-04 Thu
| 9.78
| ###
| 9.77
| 9.77
|
|
| 29.8
| 29.8
| 0.7 |
2019-Jul-03 Wed
| ###
| ###
| 9.79
| 9.8
| 61,056
| ###
| ###
| ###
| 0.7 |
2019-Jul-02 Tue
| ###
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| 9.81
| ###
| 9.81
| ###
| 68,941
| 338,155
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| ###
| 9.81
| ###
| 9.76
| 55,585
| 272,644
| 77.1
| 77.1
| 0.7 |
2019-Jun-27 Thu
| ###
| 9.71
| 9.55
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2019-Jun-26 Wed
| 9.74
| 9.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| 9.81
| 9.84
| ###
| 9.74
|
|
| ###
| ###
| 0.7 |
2019-Jun-24 Mon
| ###
| ###
| 9.82
| 9.82
| 43,778
| 214,949
| ###
| ###
| ### |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| 9.88
| ###
| 9.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| 9.85
| ###
| 9.85
| ###
| 97,341
| ###
| 79.5
| 79.5
| 0.0 |
2019-Jun-18 Tue
| 9.84
| ###
| 9.81
| 9.86
|
|
| 72.0
| 72.0
| 0.7 |
2019-Jun-17 Mon
| 10.21
| ###
| 9.81
| 9.85
|
|
| ###
| ###
| ### |
2019-Jun-14 Fri
| 10.23
| 10.25
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2019-Jun-13 Thu
| 10.42
| 10.42
| ###
| 10.25
| 601,845
| ###
| ###
| ###
| 0.7 |
2019-Jun-12 Wed
| ###
| 10.43
| 10.28
| ###
| 82,348
| ###
| 74.5
| 74.5
| 0.0 |
2019-Jun-11 Tue
| ###
| 10.44
| 10.25
| 10.29
| 89,749
| 928,453
| ###
| ###
| ### |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2019-Jun-06 Thu
| 10.2
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| 10.21
| ###
| ###
| ###
| 67,225
| 0
| 32.8
| 32.8
| 0.0 |
2019-Jun-04 Tue
| 10.4
| 10.4
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2019-Jun-03 Mon
| 10.41
| 10.43
| ###
| ###
| 53,459
| 278,788
| ###
| ###
| 0.0 |
2019-May-31 Fri
| 10.47
| 10.5
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2019-May-30 Thu
| 10.41
| 10.54
| 10.4
| 10.48
|
|
| ###
| ###
| 0.7 |
2019-May-29 Wed
| ###
| ###
| ###
| 10.45
|
|
| 82.6
| 82.6
| ### |
2019-May-28 Tue
| 10.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| 10.23
| 10.25
| 129,152
| ###
| ###
| ###
| 0.7 |
2019-May-24 Fri
| ###
| ###
| ###
| 10.27
|
|
| 26.5
| 26.5
| ### |
2019-May-23 Thu
| ###
| 10.41
| 10.26
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2019-May-22 Wed
| ###
| 10.4
| ###
| ###
| 61,578
| ###
| 85.2
| 85.2
| 0.0 |
2019-May-21 Tue
| ###
| 10.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| 10.2
| 10.21
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2019-May-17 Fri
| ###
| 10.2
| ###
| ###
| 48,653
| ###
| 80.1
| 80.1
| 0.0 |
2019-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-15 Wed
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| ###
| 9.82
| 9.85
|
|
| ###
| ###
| ### |
2019-May-13 Mon
| ###
| ###
| ###
| ###
| 203,278
| 0
| 13.4
| 13.4
| 0.0 |
2019-May-10 Fri
| ###
| 10.45
| ###
| ###
| 28,856
| 150,772
| ###
| ###
| 0.0 |
2019-May-09 Thu
| 10.25
| ###
| 10.24
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-08 Wed
| 10.4
| 10.4
| 10.2
| 10.28
| 49,159
| ###
| 24.1
| 24.1
| 0.7 |
2019-May-07 Tue
| ###
| 10.41
| 10.23
| 10.41
| 692,674
| ###
| ###
| ###
| ### |
2019-May-06 Mon
| ###
| 10.47
| 10.29
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2019-May-03 Fri
| 10.51
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2019-May-02 Thu
| ###
| 10.49
| 10.24
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-01 Wed
| ###
| 10.42
| 10.21
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| ###
| 10.49
| ###
| ###
| 47,072
| ###
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| 10.52
| 10.52
| ###
| ###
| 68,141
| 358,421
| 20.5
| 20.5
| 0.0 |
2019-Apr-26 Fri
| ###
| 10.7
| ###
| 10.44
| 634,541
| ###
| ###
| ###
| 0.7 |
2019-Apr-24 Wed
| ###
| 10.4
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2019-Apr-23 Tue
| 10.25
| 10.45
| 10.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2019-Apr-17 Wed
| ###
| ###
| ###
| ###
| 48,522
| 0
| 79.3
| 79.3
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
| 66,250
| 0
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
| 18,342
| 0
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
| 1,788,373
| 0
| 26.5
| 26.5
| 0.0 |
2019-Apr-04 Thu
| 10.2
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| ###
| 10.2
| ###
| ###
| 145,781
| 743,483
| 84.7
| 84.7
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2019-Apr-01 Mon
| 9.8
| ###
| 9.8
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2019-Mar-29 Fri
| 9.79
| ###
| 9.79
| 9.86
| 75,474
| 369,445
| 74.6
| 74.6
| 0.7 |
2019-Mar-28 Thu
| 9.82
| 9.86
| 9.74
| 9.82
|
|
| 62.0
| 62.0
| ### |
2019-Mar-27 Wed
| ###
| ###
| 9.79
| 9.82
| 97,778
| 478,623
| 19.7
| 19.7
| ### |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
| 53,622
| 0
| 79.6
| 79.6
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| 9.82
| 9.89
| 82,574
| ###
| 25.5
| 25.5
| ### |
2019-Mar-22 Fri
| ###
| ###
| 9.89
| ###
| 72,023
| 356,153
| 75.6
| 75.6
| 0.0 |
2019-Mar-21 Thu
| 9.84
| ###
| 9.8
| 9.84
|
|
| 71.6
| 71.6
| 0.7 |
2019-Mar-20 Wed
| ###
| ###
| 9.84
| 9.85
|
|
| 30.1
| 30.1
| ### |
2019-Mar-19 Tue
| ###
| ###
| 9.73
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| 10.2
| 10.2
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| 9.8
| ###
| 9.8
| ###
| 151,241
| 741,080
| 85.4
| 85.4
| 0.0 |
2019-Mar-14 Thu
| 9.8
| 9.85
| 9.76
| 9.8
| 67,652
| 663,327
| 67.9
| 67.9
| 0.7 |
2019-Mar-13 Wed
| 9.87
| ###
| 9.76
| 9.78
| 166,227
| 811,187
| 25.0
| 25.0
| 0.7 |
2019-Mar-12 Tue
| 9.83
| ###
| 9.8
| 9.8
|
|
| ###
| ###
| 0.7 |
2019-Mar-11 Mon
| ###
| ###
| 9.8
| 9.82
|
|
| 19.1
| 19.1
| ### |
2019-Mar-08 Fri
| ###
| ###
| 9.88
| ###
| 891,647
| ###
| 82.0
| 82.0
| 0.0 |
2019-Mar-07 Thu
| 9.81
| ###
| 9.8
| ###
| 586,344
| 2,873,085
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2019-Mar-05 Tue
| 10.25
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| ###
| 10.48
| ###
| 10.24
|
|
| ###
| ###
| ### |
2019-Mar-01 Fri
| 10.4
| 10.44
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2019-Feb-28 Thu
| ###
| 10.73
| ###
| 10.44
| 283,985
| 1,523,579
| ###
| ###
| 0.7 |
2019-Feb-27 Wed
| 10.7
| 10.75
| 10.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| 10.71
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2019-Feb-25 Mon
| 10.5
| 10.81
| 10.5
| 10.7
|
|
| 83.6
| 83.6
| 0.8 |
2019-Feb-22 Fri
| 10.26
| 10.525
| 10.24
| 10.41
|
|
| 77.7
| 77.7
| ### |
2019-Feb-21 Thu
| 10.21
| 10.51
| 10.21
| ###
| 75,427
| 781,423
| 76.2
| 76.2
| 0.0 |
2019-Feb-20 Wed
| ###
| 10.45
| 10.23
| 10.25
| 51,876
| ###
| 25.0
| 25.0
| 0.7 |
2019-Feb-19 Tue
| 10.25
| 10.5
| 10.22
| 10.25
|
|
| 71.3
| 71.3
| 0.7 |
2019-Feb-18 Mon
| ###
| ###
| 10.26
| 10.4
|
|
| 19.0
| 19.0
| 0.7 |
2019-Feb-15 Fri
| 10.5
| 10.74
| 10.45
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| 10.5
| 10.54
| ###
| 10.48
|
|
| 28.0
| 28.0
| 0.7 |
2019-Feb-13 Wed
| ###
| ###
| ###
| 10.58
| 61,771
| 0
| ###
| ###
| 0.8 |
2019-Feb-11 Mon
| 10.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
| 60,542
| 0
| 19.7
| 19.7
| 0.0 |
2019-Feb-07 Thu
| ###
| 10.4
| ###
| ###
| 101,886
| ###
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
| 30,371
| 0
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2019-Feb-01 Fri
| ###
| 10.2
| 9.82
| ###
| 115,779
| 1,158,947
| 27.9
| 27.9
| 0.0 |
2019-Jan-31 Thu
| ###
| 10.22
| ###
| ###
| 946,471
| ###
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| 10.2
| 10.21
| 9.89
| ###
| 289,124
| ###
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| 9.87
| ###
| 9.72
| 9.75
|
|
| 22.0
| 22.0
| ### |
2019-Jan-09 Wed
| ###
| ###
| 9.78
| 9.88
| 115,588
| 565,225
| 26.3
| 26.3
| 0.7 |
2019-Jan-04 Fri
| 9.56
| 9.58
| ###
| 9.45
| 105,270
| 504,243
| ###
| ###
| 0.7 |
2019-Jan-03 Thu
| 9.8
| 9.88
| 9.57
| ###
| 33,548
| 326,254
| 15.2
| 15.2
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| 9.75
| 9.75
| 56,355
| ###
| 18.1
| 18.1
| ### |
2018-Dec-28 Fri
| ###
| ###
| 9.82
| ###
| 70,158
| 344,475
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| 9.82
| 9.86
| 61,358
| ###
| 19.7
| 19.7
| 0.7 |
2018-Dec-20 Thu
| 9.7
| 9.7
| 9.56
| 9.58
| 1,223,625
| ###
| ###
| ###
| 0.7 |
2018-Dec-19 Wed
| 9.82
| 9.83
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2018-Dec-14 Fri
| ###
| ###
| 9.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
| 553,986
| 0
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| 9.77
| ###
| 116,877
| 570,944
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| 9.8
| ###
| 9.725
| 9.82
| 111,429
| 541,823
| ###
| ###
| ### |
2018-Dec-10 Mon
| ###
| ###
| ###
| 9.7
| 283,970
| 0
| ###
| ###
| 0.7 |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
| 504,685
| 0
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| ###
| 10.25
| ###
| ###
| 90,287
| 462,720
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| 9.955
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2018-Dec-04 Tue
| 10.29
| ###
| ###
| ###
| 119,048
| 0
| 26.0
| 26.0
| 0.0 |
2018-Dec-03 Mon
| 10.41
| 10.41
| ###
| ###
| 92,586
| ###
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| 10.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| 10.21
| ###
| ###
| 10.27
| 2,341,257
| 0
| ###
| ###
| ### |
2018-Nov-13 Tue
| 10.79
| ###
| 10.72
| 10.87
| 255,781
| 1,370,986
| ###
| ###
| ### |
2018-Nov-12 Mon
| 10.8
| 10.83
| 10.75
| 10.8
| 168,326
| ###
| 68.3
| 68.3
| ### |
2018-Nov-09 Fri
| 10.71
| ###
| ###
| 10.8
| 411,778
| 0
| ###
| ###
| ### |
2018-Nov-08 Thu
| 10.28
| ###
| 10.28
| 10.55
|
|
| 88.8
| 88.8
| ### |
2018-Nov-07 Wed
| ###
| ###
| ###
| 10.2
| 44,847
| 0
| 66.4
| 66.4
| 0.7 |
2018-Nov-06 Tue
| 10.25
| ###
| ###
| 10.22
|
|
| ###
| ###
| 0.7 |
2018-Nov-05 Mon
| 10.43
| 10.49
| 10.25
| 10.28
|
|
| 23.6
| 23.6
| 0.7 |
2018-Nov-02 Fri
| 10.26
| 10.46
| ###
| 10.42
|
|
| ###
| ###
| 0.7 |
2018-Nov-01 Thu
| 10.41
| 10.5
| 10.29
| ###
| 65,770
| 683,679
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| ###
| 10.45
| ###
| ###
| 175,224
| 915,545
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
| 181,272
| 0
| 71.9
| 71.9
| 0.0 |
2018-Oct-29 Mon
| 10.2
| 10.53
| 10.2
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2018-Oct-26 Fri
| 10.5
| ###
| ###
| ###
| 174,142
| 0
| 15.7
| 15.7
| 0.0 |
2018-Oct-25 Thu
| 10.25
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 10.23
| 10.49
| ###
| ###
| 167,771
| 879,958
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| 10.53
| 10.87
| ###
| ###
| 484,283
| 2,632,078
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| 10.42
| 10.48
|
|
| 23.7
| 23.7
| 0.7 |
2018-Oct-19 Fri
| ###
| ###
| ###
| 10.71
| 66,923
| 0
| 17.5
| 17.5
| ### |
2018-Oct-18 Thu
| 10.85
| 10.85
| ###
| 10.74
| 126,929
| 688,589
| ###
| ###
| 0.8 |
2018-Oct-17 Wed
| 10.59
| ###
| 10.58
| 10.86
| 106,520
| ###
| 83.6
| 83.6
| 0.8 |
2018-Oct-16 Tue
| 10.83
| 10.85
| 10.51
| 10.58
|
|
| ###
| ###
| 0.8 |
2018-Oct-15 Mon
| ###
| ###
| 10.74
| 10.77
| 92,246
| ###
| 22.3
| 22.3
| ### |
2018-Oct-12 Fri
| 10.8
| ###
| 10.8
| 10.88
|
|
| ###
| ###
| 0.8 |
2018-Oct-11 Thu
| 10.77
| 10.88
| 10.7
| 10.8
| 700,275
| ###
| ###
| ###
| ### |
2018-Oct-10 Wed
| ###
| ###
| 10.8
| 10.89
| 91,546
| 494,348
| 20.4
| 20.4
| 0.8 |
2018-Oct-09 Tue
| ###
| ###
| ###
| ###
| 87,489
| 0
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| 11.2
| 98,041
| 0
| ###
| ###
| 0.8 |
2018-Oct-05 Fri
| ###
| 11.29
| ###
| ###
| 68,972
| 389,346
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2018-Oct-03 Wed
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| 11.27
| 11.28
| ###
| ###
| 159,183
| ###
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| 11.21
| 106,253
| 0
| 19.9
| 19.9
| ### |
2018-Sep-28 Fri
| 11.4
| 11.44
| ###
| ###
| 79,358
| 453,927
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| ###
| 11.54
| ###
| 11.44
|
|
| ###
| ###
| 0.8 |
2018-Sep-26 Wed
| ###
| ###
| ###
| 11.2
|
|
| 22.2
| 22.2
| 0.8 |
2018-Sep-25 Tue
| 11.25
| 11.4
| ###
| 11.29
|
|
| 75.7
| 75.7
| ### |
2018-Sep-24 Mon
| 11.26
| 11.44
| 11.26
| 11.29
| 248,027
| ###
| 70.4
| 70.4
| ### |
2018-Sep-21 Fri
| ###
| 11.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| 11.49
| ###
| 11.43
|
|
| 75.6
| 75.6
| ### |
2018-Sep-19 Wed
| ###
| ###
| ###
| 11.46
| 576,028
| 0
| 17.9
| 17.9
| 0.8 |
2018-Sep-18 Tue
| 11.7
| 11.79
| 11.59
| ###
| 134,424
| ###
| 36.7
| 36.7
| 0.0 |
2018-Sep-17 Mon
| 11.72
| 11.85
| 11.55
| 11.7
|
|
| ###
| ###
| 0.8 |
2018-Sep-14 Fri
| 11.75
| 11.78
| 11.7
| 11.77
|
|
| 64.7
| 64.7
| ### |
2018-Sep-13 Thu
| 11.85
| ###
| 11.73
| 11.73
|
|
| ###
| ###
| 0.8 |
2018-Sep-12 Wed
| 11.88
| ###
| 11.78
| 11.85
|
|
| ###
| ###
| ### |
2018-Sep-11 Tue
| ###
| ###
| 11.84
| 11.89
| 250,046
| 1,480,272
| ###
| ###
| ### |
2018-Sep-10 Mon
| 12.2
| 12.23
| 11.76
| ###
| 139,129
| 1,668,852
| 21.6
| 21.6
| 0.0 |
2018-Sep-07 Fri
| 12.58
| 12.58
| ###
| 12.26
| 90,286
| ###
| 13.9
| 13.9
| 0.9 |
2018-Sep-06 Thu
| 12.48
| 12.49
| 12.21
| ###
| 163,276
| 2,016,458
| 36.5
| 36.5
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| ###
| 12.49
| 177,975
| 0
| 33.2
| 33.2
| 0.9 |
2018-Sep-04 Tue
| 12.7
| 12.7
| 12.5
| 12.51
|
|
| 20.8
| 20.8
| ### |
2018-Sep-03 Mon
| 12.58
| ###
| 12.49
| 12.7
| 217,886
| ###
| ###
| ###
| 0.9 |
2018-Aug-31 Fri
| ###
| 12.57
| ###
| 12.57
| 326,589
| ###
| 89.1
| 89.1
| 0.9 |
2018-Aug-30 Thu
| 12.4
| 12.44
| ###
| 12.2
|
|
| ###
| ###
| ### |
2018-Aug-29 Wed
| 12.55
| ###
| 12.45
| 12.45
| 83,586
| 520,322
| 24.7
| 24.7
| ### |
2018-Aug-28 Tue
| 12.58
| 12.59
| 12.48
| 12.57
| 79,421
| 995,542
| ###
| ###
| 0.9 |
2018-Aug-27 Mon
| ###
| ###
| 12.54
| 12.57
| 29,846
| ###
| ###
| ###
| 0.9 |
2018-Aug-24 Fri
| ###
| ###
| 12.55
| ###
| 50,351
| 315,952
| 73.0
| 73.0
| 0.0 |
2018-Aug-23 Thu
| 12.53
| ###
| 12.45
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| ###
| 12.55
|
|
| 30.9
| 30.9
| ### |
2018-Aug-21 Tue
| 12.7
| 12.7
| 12.57
| 12.59
|
|
| ###
| ###
| ### |
2018-Aug-20 Mon
| ###
| 12.72
| ###
| ###
| 80,676
| ###
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| ###
| 12.75
| 12.54
| ###
| 113,788
| 1,438,849
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| 12.75
| 12.54
| ###
| 235,253
| 2,974,774
| 73.1
| 73.1
| 0.0 |
2018-Aug-15 Wed
| 12.5
| 12.59
| 12.48
| 12.5
| 218,548
| ###
| ###
| ###
| 0.9 |
2018-Aug-14 Tue
| ###
| 12.51
| ###
| 12.49
| 177,183
| 1,108,279
| ###
| ###
| 0.9 |
2018-Aug-13 Mon
| 12.49
| 12.5
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2018-Aug-10 Fri
| 12.45
| 12.5
| ###
| 12.44
| 94,047
| ###
| ###
| ###
| 0.9 |
2018-Aug-09 Thu
| ###
| 12.53
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2018-Aug-08 Wed
| 12.5
| 12.5
| 12.29
| 12.4
| 73,428
| 910,140
| ###
| ###
| 0.9 |
2018-Aug-07 Tue
| 12.48
| 12.54
| 12.45
| 12.49
|
|
| 74.9
| 74.9
| 0.9 |
2018-Aug-06 Mon
| 12.4
| 12.58
| 12.385
| 12.48
|
|
| 79.6
| 79.6
| ### |
2018-Aug-03 Fri
| 12.27
| 12.49
| 12.27
| 12.43
| 90,245
| ###
| 81.6
| 81.6
| 0.9 |
2018-Aug-02 Thu
| 12.25
| ###
| 12.2
| 12.29
| 115,428
| ###
| 78.6
| 78.6
| 0.9 |
2018-Aug-01 Wed
| 12.24
| ###
| 12.2
| 12.25
| 103,951
| ###
| 73.6
| 73.6
| 0.9 |
2018-Jul-31 Tue
| 12.5
| 12.5
| ###
| 12.24
| 140,275
| ###
| ###
| ###
| 0.9 |
2018-Jul-30 Mon
| 12.51
| 12.55
| 12.41
| 12.45
| 97,455
| ###
| ###
| ###
| ### |
2018-Jul-27 Fri
| 12.53
| ###
| 12.46
| 12.51
| 95,656
| ###
| 29.8
| 29.8
| ### |
2018-Jul-26 Thu
| ###
| 12.78
| 12.53
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| 12.54
| 12.58
|
|
| 36.0
| 36.0
| 0.9 |
2018-Jul-24 Tue
| ###
| ###
| 12.555
| 12.57
| 195,023
| 1,224,256
| 34.7
| 34.7
| 0.9 |
2018-Jul-23 Mon
| 12.44
| ###
| 12.42
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| ###
| 12.5
| ###
| 12.45
|
|
| 89.9
| 89.9
| ### |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
| 144,652
| 0
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| ###
| 12.2
| ###
| ###
| 74,623
| ###
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| 12.2
| 12.22
| ###
| 12.2
|
|
| 78.9
| 78.9
| ### |
2018-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
| 38,329
| 0
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| 11.8
| ###
| 11.8
| ###
| 120,987
| 713,823
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| 11.76
| 11.77
| 120,755
| ###
| ###
| ###
| ### |
2018-Jul-10 Tue
| ###
| 12.2
| ###
| ###
| 564,826
| ###
| 33.5
| 33.5
| 0.0 |
2018-Jul-09 Mon
| 12.4
| 12.43
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2018-Jul-06 Fri
| 12.5
| 12.5
| ###
| 12.42
| 64,120
| 400,750
| ###
| ###
| 0.9 |
2018-Jul-05 Thu
| 12.51
| 12.59
| 12.46
| 12.5
| 146,574
| ###
| 38.0
| 38.0
| 0.9 |
2018-Jul-04 Wed
| 12.52
| ###
| 12.5
| 12.55
| 29,242
| ###
| ###
| ###
| ### |
2018-Jul-03 Tue
| ###
| ###
| 12.5
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2018-Jul-02 Mon
| ###
| 12.655
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2018-Jun-29 Fri
| 12.59
| 12.8
| 12.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 12.43
| ###
| 12.42
| 12.55
| 61,241
| ###
| ###
| ###
| ### |
2018-Jun-27 Wed
| ###
| 12.5
| ###
| 12.45
| 41,272
| 257,950
| ###
| ###
| ### |
2018-Jun-26 Tue
| 12.45
| 12.47
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2018-Jun-25 Mon
| 12.48
| ###
| 12.48
| 12.5
| 92,758
| ###
| ###
| ###
| 0.9 |
2018-Jun-22 Fri
| ###
| 12.51
| ###
| 12.45
| 1,525,553
| ###
| 81.9
| 81.9
| ### |
2018-Jun-21 Thu
| 12.25
| ###
| 12.2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2018-Jun-19 Tue
| 12.2
| ###
| 12.2
| 12.27
| 66,144
| 403,478
| 82.2
| 82.2
| ### |
2018-Jun-18 Mon
| ###
| ###
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2018-Jun-15 Fri
| 12.22
| ###
| ###
| 12.27
| 95,672
| 0
| ###
| ###
| ### |
2018-Jun-14 Thu
| 12.24
| 12.29
| 12.21
| 12.28
| 750,153
| 9,189,374
| ###
| ###
| 0.9 |
2018-Jun-13 Wed
| 12.22
| ###
| 12.22
| 12.25
| 216,876
| ###
| 78.4
| 78.4
| 0.9 |
2018-Jun-12 Tue
| 12.29
| ###
| ###
| 12.24
| 578,752
| 0
| 37.6
| 37.6
| 0.9 |
2018-Jun-08 Fri
| ###
| 12.29
| ###
| 12.2
| 115,824
| ###
| 75.9
| 75.9
| ### |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
| 62,749
| 0
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| ###
| 12.24
|
|
| 25.1
| 25.1
| 0.9 |
2018-Jun-05 Tue
| ###
| 12.72
| 12.2
| 12.28
| 130,871
| 1,630,652
| 17.5
| 17.5
| 0.9 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
| 111,282
| 0
| 93.5
| 93.5
| 0.0 |
2018-Jun-01 Fri
| 11.89
| ###
| 11.89
| ###
| 225,241
| 1,339,057
| 83.3
| 83.3
| 0.0 |
2018-May-31 Thu
| 11.7
| ###
| ###
| 11.89
| 204,851
| 0
| 81.3
| 81.3
| ### |
2018-May-30 Wed
| 11.84
| ###
| 11.5
| ###
| 406,854
| ###
| 21.9
| 21.9
| 0.0 |
2018-May-29 Tue
| 12.2
| 12.2
| 11.84
| ###
| 280,283
| ###
| 13.6
| 13.6
| 0.0 |
2018-May-28 Mon
| 12.58
| 12.58
| ###
| 12.2
|
|
| ###
| ###
| ### |
2018-May-25 Fri
| 12.7
| 12.76
| 12.51
| 12.53
| 314,457
| ###
| 18.9
| 18.9
| ### |
2018-May-24 Thu
| 12.7
| 12.75
| 12.58
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2018-May-23 Wed
| 12.49
| 12.83
| 12.49
| ###
| 104,085
| ###
| ###
| ###
| 0.0 |
2018-May-22 Tue
| ###
| 12.83
| ###
| 12.45
| 615,648
| 3,949,381
| ###
| ###
| ### |
2018-May-21 Mon
| 12.28
| ###
| ###
| ###
| 357,078
| 0
| ###
| ###
| 0.0 |
2018-May-18 Fri
| 12.25
| ###
| ###
| 12.24
|
|
| 39.0
| 39.0
| 0.9 |
2018-May-17 Thu
| ###
| ###
| ###
| 12.2
| 141,787
| 0
| ###
| ###
| ### |
2018-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| ###
| 295,149
| 0
| 30.1
| 30.1
| 0.0 |
2018-May-11 Fri
| ###
| 12.2
| ###
| ###
| 133,448
| ###
| ###
| ###
| 0.0 |
2018-May-10 Thu
| 12.2
| 12.29
| ###
| ###
| 3,971,452
| 24,404,572
| 19.1
| 19.1
| 0.0 |
2018-May-09 Wed
| ###
| 12.47
| ###
| 12.2
|
|
| 94.5
| 94.5
| ### |
2018-May-08 Tue
| 10.75
| 10.75
| 10.75
| 10.75
| 0
|
|
|
| 0.8 |
2018-May-07 Mon
| 10.75
| 10.75
| 10.75
| 10.75
| 0
|
|
|
| 0.8 |
2018-May-04 Fri
| 10.73
| 11.075
| 10.73
| 10.75
|
|
| ###
| ###
| 0.8 |
2018-May-03 Thu
| 10.75
| 10.75
| ###
| 10.74
| 11,787
| 63,355
| 36.0
| 36.0
| 0.8 |
2018-May-02 Wed
| 10.7
| 10.75
| 10.7
| 10.75
| 6,186
| 66,344
| 72.0
| 72.0
| 0.8 |
2018-May-01 Tue
| ###
| 10.72
| ###
| 10.72
| 2,246
| ###
| ###
| ###
| 0.8 |
2018-Apr-30 Mon
| 10.58
| 10.74
| 10.58
| ###
| 14,986
| 159,750
| 68.8
| 68.8
| 0.0 |
2018-Apr-27 Fri
| 10.7
| 10.7
| 10.51
| 10.53
| 1,088
| ###
| ###
| ###
| 0.8 |
2018-Apr-26 Thu
| ###
| 10.75
| 10.42
| ###
| 15,145
| ###
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| ###
| ###
| 10.51
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2018-Apr-23 Mon
| 10.75
| 10.75
| 10.44
| 10.48
|
|
| ###
| ###
| 0.7 |
2018-Apr-20 Fri
| 10.7
| 10.8
| 10.45
| 10.56
| 12,043
| 127,956
| ###
| ###
| 0.8 |
2018-Apr-19 Thu
| ###
| 10.7
| 10.49
| 10.7
| 28,725
| 304,341
| 77.9
| 77.9
| 0.8 |
2018-Apr-18 Wed
| 10.7
| 10.7
| ###
| 10.7
| 46,375
| ###
| 68.2
| 68.2
| 0.8 |
2018-Apr-17 Tue
| ###
| 10.7
| ###
| 10.7
| 199,528
| 1,067,474
| 75.5
| 75.5
| 0.8 |
2018-Apr-16 Mon
| ###
| 10.7
| 10.43
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| 10.8
| 10.8
| 10.59
| ###
| 17,189
| ###
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| ###
| ###
| 10.7
| 10.85
| 32,722
| ###
| 23.6
| 23.6
| 0.8 |
2018-Apr-11 Wed
| 10.74
| ###
| 10.74
| ###
| 10,777
| 57,872
| 85.6
| 85.6
| 0.0 |
2018-Apr-10 Tue
| 10.75
| 10.75
| ###
| 10.72
| 18,644
| ###
| ###
| ###
| 0.8 |
2018-Apr-09 Mon
| 10.54
| 10.7
| 10.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| 10.7
| 10.74
| 10.49
| 10.72
| 28,187
| ###
| ###
| ###
| 0.8 |
2018-Apr-05 Thu
| 10.75
| ###
| 10.7
| 10.72
|
|
| ###
| ###
| 0.8 |
2018-Apr-04 Wed
| 10.77
| 10.77
| ###
| 10.74
|
|
| 37.5
| 37.5
| 0.8 |
2018-Apr-03 Tue
| 10.72
| 10.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| ###
| ###
| ###
| 10.72
| 19,522
| 0
| ###
| ###
| 0.8 |
2018-Mar-28 Wed
| 10.5
| ###
| 10.5
| 10.5
| 15,277
| ###
| 74.2
| 74.2
| 0.8 |
2018-Mar-27 Tue
| 10.73
| 10.73
| 10.41
| 10.55
|
|
| ###
| ###
| ### |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
| 27,486
| 0
| 67.3
| 67.3
| 0.0 |
2018-Mar-23 Fri
| 10.82
| 10.85
| 10.59
| 10.7
| 77,947
| ###
| ###
| ###
| 0.8 |
2018-Mar-22 Thu
| ###
| ###
| 10.8
| 10.83
|
|
| ###
| ###
| ### |
2018-Mar-21 Wed
| ###
| ###
| 10.72
| 10.85
|
|
| ###
| ###
| 0.8 |
2018-Mar-20 Tue
| 10.75
| ###
| 10.7
| 10.86
|
|
| ###
| ###
| 0.8 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
| 16,079
| 0
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| 10.75
| 10.75
| 40,684
| 218,676
| ###
| ###
| 0.8 |
2018-Mar-15 Thu
| 10.55
| ###
| 10.52
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2018-Mar-14 Wed
| 10.5
| ###
| 10.4
| 10.49
| 825,871
| 4,294,529
| 33.2
| 33.2
| ### |
2018-Mar-13 Tue
| 10.45
| ###
| 10.25
| 10.25
|
|
| ###
| ###
| 0.7 |
2018-Mar-12 Mon
| 10.5
| 10.5
| 10.27
| ###
| 7,384
| 76,682
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| 10.4
| 10.59
| 10.26
| 10.5
|
|
| 75.6
| 75.6
| 0.8 |
2018-Mar-08 Thu
| ###
| 10.385
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2018-Mar-07 Wed
| ###
| 10.4
| ###
| ###
| 30,089
| ###
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| 10.45
| 10.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| 10.49
| ###
| 10.4
| 46,954
| 246,273
| ###
| ###
| 0.7 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
| 23,470
| 0
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
| 13,821
| 0
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| ###
| 10.21
| ###
| ###
| 38,486
| 196,471
| 40.4
| 40.4
| 0.0 |
2018-Feb-27 Tue
| ###
| 10.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| 9.71
| ###
| ###
| ###
| 25,058
| 0
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| 9.75
| 9.89
| ###
| 9.7
|
|
| 26.6
| 26.6
| 0.7 |
2018-Feb-22 Thu
| 9.55
| 9.73
| 9.55
| 9.7
| 14,729
| 141,987
| 81.4
| 81.4
| 0.7 |
2018-Feb-21 Wed
| ###
| ###
| 9.55
| 9.55
| 36,548
| ###
| ###
| ###
| 0.7 |
2018-Feb-20 Tue
| ###
| 9.75
| ###
| ###
| 33,887
| ###
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| 9.7
| 9.7
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2018-Feb-16 Fri
| ###
| 9.7
| ###
| ###
| 29,186
| 141,552
| 29.8
| 29.8
| 0.0 |
2018-Feb-15 Thu
| 9.7
| 9.7
| ###
| ###
| 14,824
| ###
| 21.3
| 21.3
| 0.0 |
2018-Feb-14 Wed
| ###
| 9.7
| ###
| ###
|
|
| 43.9
| 43.9
| 0.0 |
2018-Feb-13 Tue
| 9.7
| 9.7
| ###
| 9.7
| 15,076
| ###
| 64.6
| 64.6
| 0.7 |
2018-Feb-12 Mon
| ###
| 9.7
| ###
| 9.7
| 32,178
| ###
| 78.7
| 78.7
| 0.7 |
2018-Feb-09 Fri
| 9.7
| 9.75
| ###
| ###
| 24,149
| 117,726
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| 9.7
| 9.7
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2018-Feb-07 Wed
| ###
| 9.7
| 9.5
| 9.7
| 24,980
| ###
| 62.7
| 62.7
| 0.7 |
2018-Feb-06 Tue
| ###
| 9.7
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| ###
| 9.83
| 9.55
| 9.74
|
|
| ###
| ###
| 0.7 |
2018-Feb-02 Fri
| 9.7
| 9.7
| 9.55
| 9.55
|
|
| ###
| ###
| 0.7 |
2018-Feb-01 Thu
| 9.7
| 9.7
| 9.57
| 9.7
|
|
| ###
| ###
| 0.7 |
2018-Jan-31 Wed
| ###
| 9.7
| 9.54
| 9.54
|
|
| ###
| ###
| ### |
2018-Jan-30 Tue
| 9.7
| 9.7
| ###
| 9.7
| 18,149
| 88,022
| 77.5
| 77.5
| 0.7 |
2018-Jan-29 Mon
| 9.7
| 9.7
| ###
| 9.7
|
|
| 69.5
| 69.5
| 0.7 |
2018-Jan-25 Thu
| 9.71
| 9.72
| ###
| 9.7
| 122,989
| 597,726
| ###
| ###
| 0.7 |
2018-Jan-24 Wed
| 9.71
| 9.71
| 9.52
| ###
| 627,152
| ###
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
| 15,452
| 0
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| 9.72
| 9.72
| 9.56
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| 9.7
| 9.72
| 9.52
| 9.7
| 7,676
| 73,843
| ###
| ###
| 0.7 |
2018-Jan-18 Thu
| ###
| ###
| ###
| ###
| 9,224
| 0
| 73.9
| 73.9
| 0.0 |
2018-Jan-17 Wed
| 9.72
| 9.72
| ###
| ###
| 96,826
| 470,574
| 34.8
| 34.8
| 0.0 |
2018-Jan-16 Tue
| 9.72
| 9.79
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2018-Jan-15 Mon
| 9.7
| 9.75
| 9.7
| 9.72
| 61,350
| 596,628
| 70.1
| 70.1
| 0.7 |
2018-Jan-12 Fri
| 9.74
| 9.74
| 9.55
| 9.55
| 21,383
| ###
| 15.2
| 15.2
| 0.7 |
2018-Jan-11 Thu
| 9.55
| 9.7
| 9.55
| 9.7
|
|
| 85.5
| 85.5
| 0.7 |
2018-Jan-02 Tue
| 9.7
| 9.74
| ###
| 9.7
| 35,551
| ###
| 66.0
| 66.0
| 0.7 |
2017-Dec-29 Fri
| 9.5
| 9.7
| 9.5
| ###
| 9,543
| ###
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 48
| 48
| 47.57
| 47.77
|
|
| 30.7
| 30.7
| 3.4 |
2017-Dec-08 Fri
| 47.48
| 47.49
| ###
| ###
| 172,271
| 4,090,574
| 26.7
| 26.7
| 0.0 |
2017-Dec-07 Thu
| 47.47
| 47.7
| ###
| 46.54
|
|
| ###
| ###
| 3.3 |
2017-Dec-06 Wed
| ###
| 47.7
| 47.23
| 47.48
| 888
| 42,148
| ###
| ###
| ### |
2017-Dec-05 Tue
| 47.81
| 47.81
| ###
| 47.58
|
|
| 36.6
| 36.6
| 3.4 |
2017-Dec-04 Mon
| 46.78
| ###
| 46.5
| 47.81
|
|
| 85.0
| 85.0
| ### |
2017-Dec-01 Fri
| ###
| 48
| ###
| 46.78
|
|
| 71.1
| 71.1
| ### |
2017-Nov-30 Thu
| ###
| 48
| 47.51
| 48
|
|
| 70.9
| 70.9
| 3.4 |
2017-Nov-29 Wed
| ###
| ###
| ###
| 47.84
|
|
| 33.6
| 33.6
| 3.4 |
2017-Nov-28 Tue
| 48
| 48
| 47.52
| 47.78
| 2,783
| ###
| ###
| ###
| 3.4 |
2017-Nov-27 Mon
| 48
| 48
| ###
| ###
| 6,029
| ###
| 38.3
| 38.3
| 0.0 |
2017-Nov-24 Fri
| 46.79
| 47
| 46.25
| ###
| 1,285
| ###
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| 47.4
| 47.4
| 46.46
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| 47.24
| ###
| 47
| 47.29
| 214,520
| 5,041,220
| ###
| ###
| 3.4 |
2017-Nov-21 Tue
| ###
| ###
| 46.7
| 46.7
| 4,942
| ###
| 28.1
| 28.1
| 3.3 |
2017-Nov-20 Mon
| 47.5
| 47.5
| 46.7
| ###
| 2,080
| ###
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| 47.5
| 48
| 46.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| 46.73
| 47.27
| 46.5
| 47.24
| 369,273
| ###
| 76.2
| 76.2
| 3.4 |
2017-Nov-15 Wed
| ###
| 46.73
| ###
| 46.4
|
|
| 79.8
| 79.8
| 3.3 |
2017-Nov-14 Tue
| ###
| 48.45
| ###
| 46
| 3,350
| 81,153
| ###
| ###
| 3.3 |
2017-Nov-13 Mon
| 45
| 45
| 44.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| 45
| 45
| 44.2
| 44.86
| 55,473
| ###
| ###
| ###
| 3.2 |
2017-Nov-09 Thu
| 44.7
| 45
| 44.46
| 45
|
|
| 71.8
| 71.8
| 3.2 |
2017-Nov-08 Wed
| 45
| 45
| 44.54
| 44.7
|
|
| ###
| ###
| 3.2 |
2017-Nov-07 Tue
| 45
| 45
| ###
| 45
|
|
| 61.5
| 61.5
| 3.2 |
2017-Nov-06 Mon
| ###
| 45
| 44.5
| 44.56
| 8,652
| 387,177
| 28.7
| 28.7
| 3.2 |
2017-Nov-03 Fri
| 45
| 45
| ###
| 44.77
|
|
| ###
| ###
| 3.2 |
2017-Nov-02 Thu
| 44.4
| ###
| 44.2
| 44.2
|
|
| 34.3
| 34.3
| 3.2 |
2017-Nov-01 Wed
| 44.25
| 44.76
| ###
| 44.2
|
|
| 32.7
| 32.7
| 3.2 |
2017-Oct-31 Tue
| 44.29
| 44.29
| ###
| 44.29
|
|
| 66.0
| 66.0
| ### |
2017-Oct-30 Mon
| ###
| 44.53
| ###
| 44.4
|
|
| 76.3
| 76.3
| ### |
2017-Oct-27 Fri
| ###
| ###
| 44
| 44
| 1,787
| ###
| ###
| ###
| 3.1 |
2017-Oct-26 Thu
| 43.85
| ###
| 43.7
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| 43.41
| ###
| ###
| 43.47
|
|
| 68.4
| 68.4
| ### |
2017-Oct-24 Tue
| 43.25
| 43.4
| 43.25
| 43.4
|
|
| ###
| ###
| ### |
2017-Oct-23 Mon
| 43.5
| ###
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2017-Oct-19 Thu
| 43.7
| 43.7
| 43.7
| 43.7
| 144
| ###
| ###
| ###
| ### |
2017-Oct-18 Wed
| 43.42
| ###
| 43.42
| 43.56
|
|
| ###
| ###
| ### |
2017-Oct-17 Tue
| 43.5
| ###
| 43.42
| 43.42
| 2,978
| 64,652
| ###
| ###
| ### |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| 43.4
| 43.2
| 43.22
| 1,246
| 53,951
| 26.7
| 26.7
| 3.1 |
2017-Oct-12 Thu
| 43.58
| 43.59
| 43.26
| 43.47
|
|
| ###
| ###
| ### |
2017-Oct-11 Wed
| ###
| ###
| 43
| 43.45
|
|
| ###
| ###
| ### |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| 43.5
| 44
| ###
| ###
| 5,121
| ###
| 79.2
| 79.2
| 0.0 |
2017-Oct-06 Fri
| ###
| 43.5
| ###
| 43.2
| 4,521
| ###
| ###
| ###
| 3.1 |
2017-Oct-05 Thu
| ###
| 43.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| 43.2
| 44
| 42.8
| 43.24
|
|
| ###
| ###
| 3.1 |
2017-Oct-03 Tue
| 42.86
| 43.2
| 42.74
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2017-Oct-02 Mon
| 42.86
| 42.87
| 42.79
| 42.8
|
|
| ###
| ###
| 3.1 |
2017-Sep-29 Fri
| ###
| ###
| 42.71
| ###
| 2,229
| ###
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| 42.81
| 43
| 42.76
| 43
|
|
| 71.7
| 71.7
| ### |
2017-Sep-27 Wed
| 42.8
| 42.81
| 42.725
| 42.81
| 2,177
| ###
| 68.8
| 68.8
| 3.1 |
2017-Sep-26 Tue
| 42.78
| 42.8
| 42.78
| 42.78
| 1,677
| 71,758
| ###
| ###
| 3.1 |
2017-Sep-25 Mon
| 42.45
| 42.8
| ###
| 42.75
| 1,824
| ###
| 79.6
| 79.6
| ### |
2017-Sep-22 Fri
| ###
| 42.5
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| 42
| 42.4
|
|
| 81.9
| 81.9
| 3.0 |
2017-Sep-20 Wed
| ###
| 42.8
| ###
| 42.21
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| ###
| 42.75
| ###
| ###
| 2,127
| ###
| 28.4
| 28.4
| 0.0 |
2017-Sep-18 Mon
| ###
| 42.75
| ###
| 42.4
|
|
| ###
| ###
| 3.0 |
2017-Sep-15 Fri
| 42.8
| 42.8
| ###
| 41.2
|
|
| 9.5
| 9.5
| 2.9 |
2017-Sep-14 Thu
| 42.8
| 42.8
| ###
| 42.8
|
|
| 71.7
| 71.7
| 3.1 |
2017-Sep-13 Wed
| 42.8
| 42.8
| 42
| 42.8
| 3,522
| ###
| ###
| ###
| 3.1 |
2017-Sep-12 Tue
| ###
| 43.47
| 41.29
| ###
| 2,128
| 90,184
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| 41
| 41.29
| 9,759
| 200,059
| 34.0
| 34.0
| ### |
2017-Sep-08 Fri
| 41.5
| 41.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| 41.76
| 41.8
| 41.5
| 41.5
| 9,549
| ###
| ###
| ###
| 3.0 |
2017-Sep-06 Wed
| ###
| ###
| 41.8
| 41.8
| 9,941
| ###
| ###
| ###
| 3.0 |
2017-Sep-05 Tue
| 42.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| 42.5
| ###
| ###
| 42.5
| 4,156
| 0
| 75.2
| 75.2
| 3.0 |
2017-Sep-01 Fri
| 42.25
| 43.25
| 42.25
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2017-Aug-31 Thu
| 41
| 42.25
| 40.54
| 42.25
|
|
| 87.0
| 87.0
| 3.0 |
2017-Aug-30 Wed
| 41
| 41
| 40.59
| 41
| 2,856
| ###
| 71.4
| 71.4
| 2.9 |
2017-Aug-29 Tue
| 41.58
| 41.59
| ###
| 40.4
| 9,985
| ###
| 13.3
| 13.3
| 2.9 |
2017-Aug-28 Mon
| 42
| 42.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| ###
| 42
| ###
| ###
| 427
| ###
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| 42.5
| 42.5
| ###
| ###
| 1,073
| ###
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| 41.8
| 41.8
| ###
| ###
| 2,756
| ###
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| 41.82
| 42.5
| 41.82
| 42
|
|
| ###
| ###
| 3.0 |
2017-Aug-21 Mon
| ###
| 42.5
| ###
| 42
|
|
| 88.9
| 88.9
| 3.0 |
2017-Aug-18 Fri
| 41.51
| 41.51
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2017-Aug-17 Thu
| 41
| 42.5
| 41
| 41.5
|
|
| 78.3
| 78.3
| 3.0 |
2017-Aug-16 Wed
| 42.5
| 42.54
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2017-Aug-15 Tue
| 42.5
| 42.7
| ###
| 42.7
| 2,945
| 62,875
| ###
| ###
| ### |
2017-Aug-14 Mon
| 42.5
| 42.7
| 42.44
| 42.44
|
|
| ###
| ###
| ### |
2017-Aug-11 Fri
| 43
| 43
| 42.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| 43.25
| ###
| 43.25
| 43.25
|
|
| 75.6
| 75.6
| ### |
2017-Aug-09 Wed
| 43
| 43.23
| 43
| 43.23
| 520
| ###
| 73.0
| 73.0
| 3.1 |
2017-Aug-08 Tue
| 42.8
| 43
| 42.79
| 42.8
|
|
| 77.6
| 77.6
| 3.1 |
2017-Aug-07 Mon
| 43.23
| ###
| 43
| 43.25
|
|
| ###
| ###
| ### |
2017-Aug-04 Fri
| ###
| 43.23
| ###
| 43.23
| 840
| 18,156
| 74.6
| 74.6
| 3.1 |
2017-Aug-03 Thu
| 42.55
| ###
| 42.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-01 Tue
| ###
| 42.89
| 42
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2017-Jul-31 Mon
| 43
| 43
| 42
| ###
| 3,126
| 132,855
| 17.7
| 17.7
| 0.0 |
2017-Jul-28 Fri
| 43.28
| 43.28
| 43
| 43
| 1,229
| ###
| 32.9
| 32.9
| ### |
2017-Jul-27 Thu
| 43.45
| 43.45
| ###
| 43.28
|
|
| ###
| ###
| ### |
2017-Jul-26 Wed
| 43.52
| 43.57
| 43.48
| 43.48
| 626
| 27,246
| ###
| ###
| 3.1 |
2017-Jul-25 Tue
| ###
| 43.79
| 43.58
| 43.58
| 458
| ###
| 29.4
| 29.4
| 3.1 |
2017-Jul-24 Mon
| 43.75
| 44
| 43.5
| 43.8
|
|
| ###
| ###
| 3.1 |
2017-Jul-21 Fri
| 43.4
| 43.75
| 43.4
| 43.7
| 1,744
| ###
| 75.5
| 75.5
| ### |
2017-Jul-20 Thu
| ###
| ###
| 43
| 43.4
| 1,289
| ###
| 30.8
| 30.8
| ### |
2017-Jul-19 Wed
| ###
| 43.75
| 43.4
| 43.4
| 1,172
| ###
| 29.7
| 29.7
| ### |
2017-Jul-18 Tue
| ###
| 43.75
| ###
| 43.72
|
|
| ###
| ###
| 3.1 |
2017-Jul-17 Mon
| ###
| 42.82
| ###
| 42.82
| 1,946
| ###
| ###
| ###
| 3.1 |
2017-Jul-14 Fri
| 42.2
| 42.2
| 42.2
| 42.2
| 0
|
|
|
| 3.0 |
2017-Jul-13 Thu
| ###
| 42.2
| 41
| 42.2
| 1,544
| ###
| ###
| ###
| 3.0 |
2017-Jul-12 Wed
| 42
| 42.2
| ###
| ###
| 120,773
| ###
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| 42
| ###
| 42
|
|
| ###
| ###
| 3.0 |
2017-Jul-10 Mon
| 40.5
| 42
| 40.21
| ###
| 1,179
| ###
| 93.3
| 93.3
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| 41
| 41.2
|
|
| ###
| ###
| 2.9 |
2017-Jul-06 Thu
| 41.25
| ###
| 41.25
| ###
| 1,081
| ###
| ###
| ###
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| 41.25
| 41.25
|
|
| 17.6
| 17.6
| ### |
2017-Jul-04 Tue
| ###
| ###
| 41.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| 42
| ###
| 41.25
| ###
| 60,887
| ###
| 78.2
| 78.2
| 0.0 |
2017-Jun-30 Fri
| 41.7
| ###
| 41.7
| 42
| 5,924
| ###
| ###
| ###
| 3.0 |
2017-Jun-29 Thu
| 41.7
| ###
| 41.25
| 41.7
| 11,150
| ###
| 63.3
| 63.3
| 3.0 |
2017-Jun-28 Wed
| 41.25
| ###
| 41.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| 41.25
| 41.25
| 470
| ###
| 12.9
| 12.9
| ### |
2017-Jun-26 Mon
| 42.4
| 42.4
| 42.2
| ###
| 7,780
| ###
| 34.3
| 34.3
| 0.0 |
2017-Jun-23 Fri
| 40.84
| 42.4
| 40.745
| 42.4
| 14,883
| 618,723
| ###
| ###
| 3.0 |
2017-Jun-22 Thu
| 40
| ###
| ###
| 40
| 3,821
| 0
| ###
| ###
| 2.9 |
2017-Jun-21 Wed
| ###
| 41.45
| 39.8
| 39.8
|
|
| 31.7
| 31.7
| 2.8 |
2017-Jun-20 Tue
| ###
| 41.49
| ###
| 41.49
| 2,985
| 61,923
| ###
| ###
| ### |
2017-Jun-19 Mon
| 39.8
| 40.27
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| 40
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2017-Jun-15 Thu
| 40.2
| ###
| 40.2
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2017-Jun-14 Wed
| ###
| 40.5
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2017-Jun-09 Fri
| ###
| 40
| 39.51
| 39.51
| 1,349
| 53,629
| 21.5
| 21.5
| 2.8 |
2017-Jun-08 Thu
| ###
| 40
| 39.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| ###
| 40.2
| 39.5
| 39.52
|
|
| 18.6
| 18.6
| 2.8 |
2017-Jun-06 Tue
| 39.55
| ###
| 39.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| 39.52
| ###
| 39.5
| 39.55
| 3,556
| ###
| 74.5
| 74.5
| 2.8 |
2017-Jun-02 Fri
| 40.49
| 40.49
| 39.51
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| 40.25
| 40.25
| 40
| 40
|
|
| ###
| ###
| 2.9 |
2017-May-31 Wed
| 41.2
| 41.2
| 40.2
| 40.49
| 2,720
| ###
| ###
| ###
| 2.9 |
2017-May-30 Tue
| 40.7
| 41
| 40.7
| 40.71
| 1,525
| ###
| ###
| ###
| 2.9 |
2017-May-29 Mon
| 40.42
| 41.2
| 40.42
| ###
| 647
| ###
| 83.3
| 83.3
| 0.0 |
2017-May-26 Fri
| 41
| 41.2
| 40.41
| 40.42
|
|
| 22.2
| 22.2
| 2.9 |
2017-May-25 Thu
| ###
| 41.2
| 40.4
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2017-May-24 Wed
| 40.4
| ###
| 40.4
| ###
| 321
| 6,484
| 85.6
| 85.6
| 0.0 |
2017-May-23 Tue
| ###
| ###
| 40.4
| 40.4
|
|
| ###
| ###
| 2.9 |
2017-May-22 Mon
| 41
| ###
| 40.4
| ###
| 175
| ###
| ###
| ###
| 0.0 |
2017-May-19 Fri
| 40.4
| 41.2
| 40.4
| 40.45
| 325
| 13,259
| 66.4
| 66.4
| ### |
2017-May-18 Thu
| 40.2
| 41.2
| 40.2
| 40.2
|
|
| 70.7
| 70.7
| ### |
2017-May-17 Wed
| 40.22
| 41.2
| 40.2
| 40.2
| 1,982
| ###
| 38.9
| 38.9
| ### |
2017-May-16 Tue
| 40.21
| 41.2
| 40.21
| 40.77
|
|
| ###
| ###
| 2.9 |
2017-May-15 Mon
| 40.7
| ###
| ###
| 40.21
|
|
| ###
| ###
| 2.9 |
2017-May-12 Fri
| 40.72
| 41.2
| 40.7
| 40.7
|
|
| 38.3
| 38.3
| 2.9 |
2017-May-11 Thu
| 40.5
| 41.2
| ###
| 40.71
| 1,928
| ###
| ###
| ###
| 2.9 |
2017-May-10 Wed
| 40.49
| ###
| ###
| 40.48
|
|
| ###
| ###
| ### |
2017-May-09 Tue
| 40.2
| 40.54
| ###
| 40.49
|
|
| 74.8
| 74.8
| 2.9 |
2017-May-08 Mon
| 40.28
| ###
| ###
| 40.2
|
|
| ###
| ###
| ### |
2017-May-05 Fri
| 40.4
| 40.4
| ###
| 40.28
| 3,248
| ###
| 34.7
| 34.7
| 2.9 |
2017-May-04 Thu
| 40.55
| 40.8
| 40.4
| 40.4
| 6,025
| ###
| 30.8
| 30.8
| 2.9 |
2017-May-03 Wed
| 40.7
| ###
| 40.5
| 40.5
| 6,740
| 136,485
| ###
| ###
| 2.9 |
2017-May-02 Tue
| 40.8
| ###
| ###
| ###
| 6,552
| 0
| ###
| ###
| 0.0 |
2017-May-01 Mon
| 40.85
| 41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| 41
| ###
| ###
| 40.89
|
|
| ###
| ###
| ### |
2017-Apr-27 Thu
| 41.2
| 41.2
| ###
| 41
|
|
| 27.5
| 27.5
| 2.9 |
2017-Apr-26 Wed
| 41.2
| 41.2
| ###
| 41.2
|
|
| ###
| ###
| 2.9 |
2017-Apr-24 Mon
| 41.25
| 41.25
| ###
| 40.8
|
|
| 22.2
| 22.2
| 2.9 |
2017-Apr-21 Fri
| ###
| ###
| ###
| 41.2
| 2,749
| 0
| ###
| ###
| 2.9 |
2017-Apr-20 Thu
| ###
| 41.49
| ###
| ###
| 259
| 5,372
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| 41.5
| ###
| 41.5
| 2,084
| 43,243
| 75.2
| 75.2
| 3.0 |
2017-Apr-18 Tue
| 41.5
| 41.5
| ###
| 41.5
| 1,473
| ###
| ###
| ###
| 3.0 |
2017-Apr-13 Thu
| 41.5
| 41.5
| ###
| 41.5
| 1,272
| ###
| 74.0
| 74.0
| 3.0 |
2017-Apr-12 Wed
| 41.5
| 41.5
| 41
| 41.5
| 1,187
| ###
| 72.9
| 72.9
| 3.0 |
2017-Apr-11 Tue
| 41.49
| 41.5
| 41
| 41.5
| 422
| ###
| ###
| ###
| 3.0 |
2017-Apr-10 Mon
| 41
| 41.5
| ###
| 41.25
| 4,848
| ###
| ###
| ###
| ### |
2017-Apr-07 Fri
| 41
| 41.2
| 40.88
| 41
| 13,352
| ###
| 73.6
| 73.6
| 2.9 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2017-Apr-05 Wed
| 40.55
| 41.2
| ###
| 40.5
| 5,749
| 118,429
| ###
| ###
| 2.9 |
2017-Apr-04 Tue
| 40.76
| ###
| ###
| ###
| 2,274
| 0
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| 40.55
| 41
|
|
| ###
| ###
| 2.9 |
2017-Mar-31 Fri
| ###
| 41.2
| 40.86
| ###
| 1,988
| ###
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| 41
| ###
| 40.85
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| ###
| 41.2
| 41
| 41
| 784
| 32,222
| 27.9
| 27.9
| 2.9 |
2017-Mar-28 Tue
| 41
| 41.2
| 41
| ###
| 1,242
| 51,046
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| 41
| 41.2
| 41
| 41
|
|
| ###
| ###
| 2.9 |
2017-Mar-24 Fri
| 41.2
| 41.2
| 41
| 41
| 454
| 18,659
| ###
| ###
| 2.9 |
2017-Mar-23 Thu
| 41.2
| 41.2
| ###
| ###
| 1,384
| ###
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| 41.21
| 41.21
| ###
| ###
| 13,271
| 273,448
| 40.9
| 40.9
| 0.0 |
2017-Mar-21 Tue
| 41.49
| 41.5
| ###
| 41.2
| 2,640
| 54,780
| ###
| ###
| 2.9 |
2017-Mar-20 Mon
| 41.5
| 41.5
| 41
| 41.49
|
|
| 35.1
| 35.1
| ### |
2017-Mar-17 Fri
| 41.5
| ###
| 40.75
| ###
| 2,073
| ###
| 70.8
| 70.8
| 0.0 |
2017-Mar-16 Thu
| 41.7
| 41.7
| 41.5
| 41.5
| 3,272
| ###
| ###
| ###
| 3.0 |
2017-Mar-15 Wed
| 41.7
| 41.85
| ###
| ###
| 27,048
| 565,979
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| 41.76
| 41.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| 41.85
| 41.85
| ###
| 41.85
|
|
| 75.8
| 75.8
| ### |
2017-Mar-10 Fri
| 41.85
| 41.85
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2017-Mar-09 Thu
| 41.88
| ###
| ###
| 41.85
| 88,459
| 0
| ###
| ###
| ### |
2017-Mar-08 Wed
| 41.5
| 42
| 41.48
| 41.56
|
|
| ###
| ###
| 3.0 |
2017-Mar-07 Tue
| 42.2
| ###
| 40.4
| 41
|
|
| ###
| ###
| 2.9 |
2017-Mar-06 Mon
| 42.25
| ###
| 42.2
| 42.2
| 1,584
| 33,422
| 34.6
| 34.6
| 3.0 |
2017-Mar-03 Fri
| 42.2
| 43
| 42.2
| 42.25
|
|
| 70.9
| 70.9
| 3.0 |
2017-Mar-02 Thu
| ###
| 42.52
| ###
| 42.2
|
|
| 67.3
| 67.3
| 3.0 |
2017-Mar-01 Wed
| 43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| 43
| 43.5
| 43
| 43
|
|
| ###
| ###
| ### |
2017-Feb-27 Mon
| ###
| 44
| 43
| 43
|
|
| ###
| ###
| ### |
2017-Feb-24 Fri
| ###
| 44
| 42.5
| ###
| 1,142
| ###
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| 43.86
| ###
| ###
| ###
| 3,424
| 0
| 22.0
| 22.0
| 0.0 |
2017-Feb-22 Wed
| 44
| ###
| 43.8
| 43.85
| 6,784
| ###
| 34.3
| 34.3
| 3.1 |
2017-Feb-21 Tue
| 44
| ###
| 43.5
| ###
| 2,843
| ###
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| 44
| ###
| 43.45
| 44
| 777
| 16,880
| ###
| ###
| 3.1 |
2017-Feb-17 Fri
| 43.48
| 44.21
| ###
| 43.21
| 1,276
| ###
| 29.7
| 29.7
| ### |
2017-Feb-16 Thu
| ###
| 43.48
| ###
| 43.48
|
|
| ###
| ###
| 3.1 |
2017-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2017-Feb-14 Tue
| 43
| 43.79
| 43
| 43.79
| 5,627
| 244,183
| 83.3
| 83.3
| 3.1 |
2017-Feb-13 Mon
| ###
| 43.53
| 42.85
| 43
| 3,529
| ###
| 24.9
| 24.9
| ### |
2017-Feb-10 Fri
| 43.51
| 43.8
| 43.25
| ###
| 1,525
| 66,375
| 24.8
| 24.8
| 0.0 |
2017-Feb-09 Thu
| 44
| 44
| 43.5
| 43.8
|
|
| ###
| ###
| 3.1 |
2017-Feb-08 Wed
| 43.76
| 44
| 43.76
| 44
| 6,220
| ###
| ###
| ###
| 3.1 |
2017-Feb-07 Tue
| 44.25
| 44.25
| ###
| 43.76
| 1,550
| ###
| 25.6
| 25.6
| 3.1 |
2017-Feb-06 Mon
| 44.5
| 44.5
| ###
| 43.87
|
|
| ###
| ###
| ### |
2017-Feb-03 Fri
| 44.5
| 45.5
| 43.51
| 43.51
| 2,127
| ###
| ###
| ###
| 3.1 |
2017-Feb-02 Thu
| 44.8
| 44.8
| ###
| 44.73
| 3,377
| 75,644
| ###
| ###
| ### |
2017-Feb-01 Wed
| 45
| ###
| 44.53
| ###
| 1,470
| 32,729
| 31.1
| 31.1
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| 44.5
| 44.53
|
|
| 26.7
| 26.7
| ### |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
| 1,480
| 0
| 93.4
| 93.4
| 0.0 |
2017-Jan-27 Fri
| ###
| 43.21
| ###
| 43.21
|
|
| ###
| ###
| ### |
2017-Jan-25 Wed
| 43
| 43.21
| ###
| ###
| 1,858
| 40,142
| 34.2
| 34.2
| 0.0 |
2017-Jan-24 Tue
| 43
| 43
| 42.56
| 42.72
| 2,857
| 122,222
| ###
| ###
| ### |
2017-Jan-23 Mon
| ###
| 43.21
| 42.4
| 42.75
|
|
| ###
| ###
| ### |
2017-Jan-20 Fri
| ###
| ###
| 43.21
| 43.21
| 487
| 10,521
| ###
| ###
| ### |
2017-Jan-19 Thu
| 44.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| 45
| 46
| 44.5
| 44.75
| 454
| 20,543
| ###
| ###
| ### |
2017-Jan-17 Tue
| ###
| ###
| 45
| 45
|
|
| ###
| ###
| 3.2 |
2017-Jan-16 Mon
| 45
| 46
| 45
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2017-Jan-13 Fri
| 45.5
| 46
| 45
| 45
| 351
| 15,970
| ###
| ###
| 3.2 |
2017-Jan-12 Thu
| 46.44
| 46.44
| 46.44
| 46.44
| 0
|
|
|
| 3.3 |
2017-Jan-11 Wed
| 45.5
| 46.44
| 45
| 46.44
|
|
| 86.3
| 86.3
| 3.3 |
2017-Jan-10 Tue
| ###
| ###
| 45.5
| 45.87
| 327
| ###
| ###
| ###
| ### |
2017-Jan-09 Mon
| 46
| 46
| 46
| 46
| 45
| 2,070
| 68.8
| 68.8
| 3.3 |
2017-Jan-06 Fri
| 45
| 46.87
| 45
| 46
| 547
| 25,126
| ###
| ###
| 3.3 |
2017-Jan-05 Thu
| 45
| 45
| 45
| 45
|
|
| ###
| ###
| 3.2 |
2017-Jan-04 Wed
| 45
| 45
| 44.88
| 45
| 3,520
| 158,188
| 73.5
| 73.5
| 3.2 |
|