(RMD) RESMED INC Daily Prices Page 3...
TOC    Company Info for RMD    Limits
Company Details for (RMD) RESMED INC
Listing Code
| RMD
|
Listing Name
| RESMED INC
|
GICS Sector
| Health Care Equipment & Services
|
ISIN Name
| RESMED INC
|
ISIN Security
| CHESS DEPOSITARY INTERESTS 10:1
|
ISIN Code
| AU000000RMD6 |
Maximum Price date available .. Friday 31st May 2024 Latest price with VOLUME for RMD .. Friday 10th November 2023
RMD is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 5
| 0.0 |
MAX
| 40.79
| 46,654,087
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for RMD    Bottom
End of day Prices (full format), 600 Days for (RMD) RESMED INC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.01 |
2019-Aug-30 Fri
| 20.48
| 20.7
| 20.44
| 20.59
|
|
| ###
| ###
| ### |
2019-Aug-29 Thu
| 20.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| 20.28
| ###
| 20.24
|
|
| ###
| ###
| 1.4 |
2019-Aug-27 Tue
| 19.85
| ###
| 19.8
| ###
| 664,426
| ###
| 72.8
| 72.8
| 0.0 |
2019-Aug-26 Mon
| 19.81
| 19.81
| 19.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| 20.22
| ###
| ###
| 503,022
| 5,085,552
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| ###
| 20.255
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| 19.87
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| 19.975
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| 19.85
| ###
| 19.81
| 19.84
|
|
| ###
| ###
| 1.4 |
2019-Aug-16 Fri
| 19.46
| 19.585
| 19.46
| 19.53
|
|
| 73.7
| 73.7
| ### |
2019-Aug-15 Thu
| ###
| 19.46
| 19.27
| ###
| 1,231,284
| ###
| 46.3
| 46.3
| 0.0 |
2019-Aug-14 Wed
| 19.79
| 19.87
| 19.7
| 19.87
| 1,561,873
| 30,901,657
| ###
| ###
| ### |
2019-Aug-13 Tue
| 19.42
| 19.5
| ###
| 19.4
|
|
| 38.4
| 38.4
| 1.4 |
2019-Aug-12 Mon
| 19.24
| ###
| 19.21
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| 19.21
| ###
| ###
| 1,331,647
| ###
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| ###
| ###
| 18.82
| ###
|
|
| 59.6
| 59.6
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 18.51
| 18.71
| 18.23
| ###
| 1,901,726
| 35,124,879
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| 19.26
| ###
| ###
| 19.23
|
|
| ###
| ###
| ### |
2019-Aug-02 Fri
| ###
| 19.51
| 19.355
| 19.46
|
|
| ###
| ###
| ### |
2019-Aug-01 Thu
| 18.87
| ###
| 18.76
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
| 2,589,787
| 0
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| 18.88
| 19.055
| 18.84
| 18.89
| 2,198,583
| 41,657,651
| 72.2
| 72.2
| ### |
2019-Jul-29 Mon
| ###
| 18.89
| 18.5
| 18.74
| 2,544,872
| 47,576,382
| 72.7
| 72.7
| 1.3 |
2019-Jul-26 Fri
| 18.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2019-Jul-24 Wed
| 17.7
| 17.885
| 17.675
| 17.8
|
|
| ###
| ###
| ### |
2019-Jul-23 Tue
| 17.44
| ###
| ###
| 17.43
|
|
| 32.2
| 32.2
| 1.2 |
2019-Jul-22 Mon
| ###
| ###
| ###
| 17.5
|
|
| 27.3
| 27.3
| 1.3 |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
| 845,783
| 0
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| ###
| 17.76
| ###
| ###
| 966,152
| 8,579,429
| 72.1
| 72.1
| 0.0 |
2019-Jul-17 Wed
| 17.49
| 17.53
| ###
| 17.41
| 1,418,078
| 12,429,453
| ###
| ###
| ### |
2019-Jul-16 Tue
| ###
| ###
| 17.55
| 17.59
|
|
| ###
| ###
| ### |
2019-Jul-15 Mon
| ###
| 17.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| 17.79
| 17.83
| ###
| 17.81
| 599,280
| 5,342,581
| 69.5
| 69.5
| 1.3 |
2019-Jul-11 Thu
| 17.83
| 17.86
| 17.74
| 17.83
| 502,874
| 8,951,157
| 62.7
| 62.7
| ### |
2019-Jul-10 Wed
| 17.85
| 17.945
| 17.83
| 17.85
|
|
| ###
| ###
| 1.3 |
2019-Jul-09 Tue
| 17.71
| 17.77
| 17.58
| ###
| 1,314,629
| ###
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| 17.75
| 17.775
| ###
| ###
| 719,024
| 6,390,325
| 36.1
| 36.1
| 0.0 |
2019-Jul-05 Fri
| ###
| 17.75
| ###
| 17.71
| 580,173
| ###
| ###
| ###
| ### |
2019-Jul-04 Thu
| 17.55
| ###
| 17.47
| 17.55
| 511,487
| ###
| 64.0
| 64.0
| ### |
2019-Jul-03 Wed
| 17.52
| ###
| 17.49
| 17.58
| 762,923
| ###
| 68.8
| 68.8
| 1.3 |
2019-Jul-02 Tue
| ###
| 17.75
| 17.57
| ###
| 1,146,275
| ###
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| ###
| 17.55
| ###
| 17.51
| 782,025
| ###
| 77.0
| 77.0
| ### |
2019-Jun-28 Fri
| ###
| 17.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| 17.25
| 17.28
| ###
| ###
| 763,050
| 6,592,752
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| ###
| 17.45
| 17.29
| ###
| 512,440
| 8,901,082
| 39.0
| 39.0
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| 17.72
| 17.72
| 17.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| 17.59
| ###
| 17.53
| 17.58
|
|
| 32.9
| 32.9
| 1.3 |
2019-Jun-19 Wed
| 17.45
| 17.56
| ###
| 17.52
|
|
| 68.0
| 68.0
| ### |
2019-Jun-18 Tue
| 17.27
| 17.44
| 17.27
| 17.4
|
|
| ###
| ###
| 1.2 |
2019-Jun-17 Mon
| 17.22
| 17.22
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2019-Jun-14 Fri
| 17.26
| ###
| ###
| 17.21
|
|
| 29.9
| 29.9
| ### |
2019-Jun-13 Thu
| 17.25
| ###
| 17.2
| 17.24
|
|
| ###
| ###
| ### |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
| 699,476
| 0
| 33.5
| 33.5
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2019-Jun-07 Fri
| 16.73
| 16.76
| 16.585
| 16.59
|
|
| ###
| ###
| 1.2 |
2019-Jun-06 Thu
| 16.43
| ###
| 16.43
| 16.46
| 848,043
| 6,966,673
| 73.2
| 73.2
| 1.2 |
2019-Jun-05 Wed
| ###
| ###
| 16.26
| 16.29
| 745,528
| 6,061,142
| 39.9
| 39.9
| ### |
2019-Jun-04 Tue
| 16.28
| 16.28
| ###
| ###
| 908,170
| ###
| 32.4
| 32.4
| 0.0 |
2019-Jun-03 Mon
| ###
| 16.41
| 16.24
| 16.28
| 776,325
| ###
| 40.5
| 40.5
| 1.2 |
2019-May-31 Fri
| 16.4
| 16.43
| ###
| ###
| 798,747
| ###
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| 16.24
| ###
| ###
| 992,889
| 8,062,258
| ###
| ###
| 0.0 |
2019-May-29 Wed
| ###
| 16.43
| 16.27
| ###
| 669,682
| ###
| ###
| ###
| 0.0 |
2019-May-28 Tue
| 16.4
| 16.47
| ###
| 16.47
|
|
| 70.5
| 70.5
| ### |
2019-May-27 Mon
| ###
| 16.45
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2019-May-24 Fri
| 16.27
| 16.41
| 16.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-23 Thu
| ###
| 16.48
| 16.29
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2019-May-22 Wed
| ###
| ###
| 16.26
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-21 Tue
| ###
| ###
| ###
| ###
| 632,484
| 0
| 76.9
| 76.9
| 0.0 |
2019-May-20 Mon
| 16.45
| 16.48
| 16.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-17 Fri
| 16.43
| 16.545
| ###
| 16.45
| 736,849
| 6,095,583
| 69.7
| 69.7
| 1.2 |
2019-May-16 Thu
| 16.23
| 16.29
| 16.125
| 16.22
| 948,272
| ###
| ###
| ###
| 1.2 |
2019-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2019-May-14 Tue
| ###
| ###
| 15.88
| ###
| 1,315,685
| ###
| ###
| ###
| 0.0 |
2019-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-10 Fri
| ###
| ###
| 15.88
| ###
| 808,959
| ###
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| ###
| 15.85
| ###
| 889,945
| ###
| 66.2
| 66.2
| 0.0 |
2019-May-08 Wed
| 15.89
| 16.045
| 15.87
| ###
| 1,258,343
| ###
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| ###
| 15.86
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2019-May-06 Mon
| ###
| ###
| 15.86
| ###
| 1,804,520
| 14,309,843
| ###
| ###
| 0.0 |
2019-May-03 Fri
| ###
| 16.42
| ###
| 16.26
| 3,180,441
| 26,111,420
| 90.5
| 90.5
| ### |
2019-May-02 Thu
| 14.8
| ###
| 14.75
| 14.8
| 1,244,551
| ###
| 72.6
| 72.6
| 1.1 |
2019-May-01 Wed
| 14.81
| ###
| ###
| 14.88
|
|
| ###
| ###
| 1.1 |
2019-Apr-30 Tue
| ###
| 14.675
| 14.55
| ###
| 1,217,520
| ###
| 73.6
| 73.6
| 0.0 |
2019-Apr-29 Mon
| ###
| 14.77
| ###
| 14.72
|
|
| 74.6
| 74.6
| ### |
2019-Apr-26 Fri
| 14.55
| ###
| 14.48
| 14.57
|
|
| 71.0
| 71.0
| ### |
2019-Apr-24 Wed
| 14.28
| ###
| 14.26
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2019-Apr-23 Tue
| ###
| 14.125
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2019-Apr-18 Thu
| 13.83
| 13.83
| 13.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| 14.25
| 14.28
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2019-Apr-16 Tue
| ###
| 14.45
| ###
| 14.45
| 1,251,978
| 9,045,541
| 71.1
| 71.1
| 1.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
| 1,346,948
| 0
| 35.9
| 35.9
| 0.0 |
2019-Apr-10 Wed
| 14.2
| 14.23
| ###
| ###
| 986,642
| 7,019,957
| 32.1
| 32.1
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| 14.21
| 678,945
| 0
| 26.5
| 26.5
| ### |
2019-Apr-08 Mon
| 14.2
| 14.29
| 14.2
| 14.29
|
|
| ###
| ###
| ### |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
| 1,839,559
| 0
| ###
| ###
| 0.0 |
2019-Apr-04 Thu
| 14.46
| 14.46
| ###
| ###
| 1,984,753
| ###
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| 14.8
| 14.84
| ###
| 14.7
|
|
| ###
| ###
| ### |
2019-Apr-02 Tue
| 14.75
| 14.87
| 14.71
| 14.71
|
|
| ###
| ###
| ### |
2019-Apr-01 Mon
| ###
| 14.755
| ###
| 14.72
| 1,653,377
| 12,197,788
| ###
| ###
| ### |
2019-Mar-29 Fri
| 14.51
| 14.59
| 14.45
| 14.45
|
|
| ###
| ###
| 1.0 |
2019-Mar-28 Thu
| ###
| 14.44
| 14.28
| 14.41
|
|
| 71.0
| 71.0
| ### |
2019-Mar-27 Wed
| ###
| ###
| ###
| ###
| 2,025,242
| 0
| 69.2
| 69.2
| 0.0 |
2019-Mar-26 Tue
| 14.25
| ###
| 14.185
| 14.27
| 922,342
| ###
| 71.4
| 71.4
| ### |
2019-Mar-25 Mon
| 14.21
| 14.23
| ###
| ###
| 1,282,848
| ###
| 35.4
| 35.4
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| ###
| 14.21
| 1,811,144
| 0
| ###
| ###
| ### |
2019-Mar-21 Thu
| ###
| ###
| 13.8
| ###
| 1,880,978
| 12,978,748
| 35.8
| 35.8
| 0.0 |
2019-Mar-20 Wed
| 13.88
| ###
| 13.845
| 13.88
| 1,786,654
| ###
| ###
| ###
| ### |
2019-Mar-19 Tue
| 13.7
| ###
| ###
| 13.73
|
|
| ###
| ###
| ### |
2019-Mar-18 Mon
| 14.21
| 14.25
| ###
| ###
| 1,542,585
| ###
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
| 8,599,945
| 0
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| 14.52
| 14.54
| 14.42
| 14.53
|
|
| 68.6
| 68.6
| 1.0 |
2019-Mar-13 Wed
| 14.48
| ###
| 14.48
| 14.57
|
|
| 79.0
| 79.0
| ### |
2019-Mar-12 Tue
| 14.45
| 14.53
| ###
| 14.41
|
|
| 38.0
| 38.0
| ### |
2019-Mar-11 Mon
| ###
| 14.41
| 14.29
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2019-Mar-08 Fri
| ###
| 14.46
| 14.23
| ###
| 1,941,343
| ###
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| 14.49
| 14.49
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2019-Mar-06 Wed
| 14.49
| 14.54
| 14.42
| 14.5
| 1,775,054
| 25,702,781
| ###
| ###
| 1.0 |
2019-Mar-05 Tue
| 14.41
| 14.485
| ###
| 14.46
|
|
| 75.7
| 75.7
| 1.0 |
2019-Mar-04 Mon
| 14.72
| 14.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| 14.5
| 14.59
| 14.41
| 14.5
|
|
| ###
| ###
| 1.0 |
2019-Feb-28 Thu
| 14.23
| 14.575
| 14.22
| 14.51
| 3,564,180
| 51,315,281
| 84.4
| 84.4
| ### |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2019-Feb-26 Tue
| 14.2
| 14.21
| ###
| ###
| 1,366,951
| 9,712,186
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| ###
| 14.22
| ###
| 14.22
|
|
| ###
| ###
| 1.0 |
2019-Feb-22 Fri
| ###
| 14.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| ###
| ###
| 2,699,278
| 0
| 31.9
| 31.9
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| 13.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| ###
| ###
| 1,389,487
| 0
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| ###
| ###
| ###
| ###
| 1,280,777
| 0
| 31.1
| 31.1
| 0.0 |
2019-Feb-15 Fri
| ###
| ###
| ###
| ###
| 2,282,421
| 0
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-13 Wed
| 13.87
| ###
| 13.72
| 13.86
| 2,823,546
| 19,369,525
| ###
| ###
| ### |
2019-Feb-11 Mon
| 13.75
| 13.76
| 13.59
| ###
| 2,386,329
| 32,633,049
| 29.9
| 29.9
| 0.0 |
2019-Feb-08 Fri
| 13.7
| 13.81
| ###
| 13.74
|
|
| 76.2
| 76.2
| ### |
2019-Feb-07 Thu
| ###
| 13.78
| 13.46
| 13.53
|
|
| 21.0
| 21.0
| ### |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
| 6,279,048
| 0
| 73.6
| 73.6
| 0.0 |
2019-Jan-30 Wed
| ###
| 13.175
| 12.86
| 12.89
| 5,868,944
| 76,398,978
| 22.3
| 22.3
| ### |
2019-Jan-29 Tue
| 12.81
| ###
| ###
| ###
| 9,682,771
| 0
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| 15.4
| 15.45
| 14.42
| 14.47
|
|
| ###
| ###
| ### |
2019-Jan-10 Thu
| ###
| ###
| 15.83
| ###
| 1,069,875
| ###
| 73.1
| 73.1
| 0.0 |
2019-Jan-09 Wed
| 15.81
| ###
| 15.78
| 15.84
| 1,155,147
| ###
| ###
| ###
| ### |
2019-Jan-04 Fri
| 15.26
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
| 2,076,528
| 0
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| ###
| 16.23
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2018-Dec-28 Fri
| 15.78
| 15.85
| 15.72
| 15.83
|
|
| 65.2
| 65.2
| ### |
2018-Dec-27 Thu
| 15.45
| ###
| ###
| 15.45
|
|
| ###
| ###
| ### |
2018-Dec-20 Thu
| ###
| 15.54
| ###
| ###
| 2,045,122
| ###
| 42.9
| 42.9
| 0.0 |
2018-Dec-19 Wed
| 15.45
| ###
| 15.42
| 15.53
| 1,902,523
| 14,668,452
| 76.1
| 76.1
| ### |
2018-Dec-14 Fri
| ###
| ###
| 15.83
| 15.86
| 2,459,576
| 19,467,544
| 36.5
| 36.5
| 1.1 |
2018-Dec-13 Thu
| ###
| ###
| 15.88
| ###
| 1,949,378
| ###
| 67.9
| 67.9
| 0.0 |
2018-Dec-12 Wed
| 15.76
| 15.85
| 15.73
| 15.8
| 3,808,746
| ###
| 65.1
| 65.1
| 1.1 |
2018-Dec-11 Tue
| ###
| 15.79
| 15.55
| ###
| 3,457,128
| ###
| 33.2
| 33.2
| 0.0 |
2018-Dec-10 Mon
| 15.24
| 15.26
| ###
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2018-Dec-07 Fri
| 15.49
| ###
| 15.45
| 15.46
| 1,735,486
| 13,406,629
| 34.3
| 34.3
| 1.1 |
2018-Dec-06 Thu
| 15.21
| 15.28
| ###
| 15.27
| 1,655,124
| 12,645,147
| ###
| ###
| ### |
2018-Dec-05 Wed
| 15.21
| ###
| ###
| 15.22
| 3,112,576
| 0
| ###
| ###
| 1.1 |
2018-Dec-04 Tue
| 15.29
| ###
| 15.145
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2018-Dec-03 Mon
| 15.2
| ###
| 15.2
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| 14.87
| ###
| 14.83
| 14.88
| 1,832,929
| ###
| ###
| ###
| 1.1 |
2018-Nov-13 Tue
| 14.44
| 14.44
| 14.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| 14.86
| 14.86
| 14.71
| 14.8
|
|
| 28.4
| 28.4
| 1.1 |
2018-Nov-09 Fri
| ###
| ###
| 14.88
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2018-Nov-08 Thu
| 14.8
| 14.82
| ###
| 14.71
|
|
| 28.0
| 28.0
| ### |
2018-Nov-07 Wed
| 14.49
| 14.52
| ###
| 14.45
| 1,148,148
| 8,335,554
| ###
| ###
| 1.0 |
2018-Nov-06 Tue
| ###
| ###
| 14.42
| 14.54
|
|
| ###
| ###
| 1.0 |
2018-Nov-05 Mon
| ###
| 14.78
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2018-Nov-02 Fri
| 14.56
| 14.83
| 14.52
| 14.8
| 2,318,025
| ###
| 77.0
| 77.0
| 1.1 |
2018-Nov-01 Thu
| 14.88
| ###
| 14.755
| 14.79
| 1,602,541
| 11,822,746
| 27.2
| 27.2
| ### |
2018-Oct-31 Wed
| 14.81
| 14.85
| ###
| 14.8
| 2,112,283
| ###
| ###
| ###
| 1.1 |
2018-Oct-30 Tue
| ###
| 14.785
| 14.54
| 14.75
| 2,518,984
| ###
| 63.5
| 63.5
| ### |
2018-Oct-29 Mon
| ###
| 14.82
| 14.59
| 14.78
| 2,083,757
| 30,641,646
| ###
| ###
| 1.1 |
2018-Oct-26 Fri
| ###
| 14.8
| ###
| 14.25
| 3,121,845
| 23,101,653
| 84.8
| 84.8
| 1.0 |
2018-Oct-25 Thu
| 13.87
| ###
| 13.75
| 13.75
|
|
| ###
| ###
| 1.0 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| 14.41
| 14.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| 14.43
| 14.5
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2018-Oct-19 Fri
| 14.84
| 14.84
| ###
| 14.82
| 1,539,222
| 11,421,027
| ###
| ###
| 1.1 |
2018-Oct-18 Thu
| ###
| ###
| 14.86
| 14.89
|
|
| 29.7
| 29.7
| ### |
2018-Oct-17 Wed
| 14.82
| ###
| 14.82
| ###
| 1,378,045
| ###
| 67.1
| 67.1
| 0.0 |
2018-Oct-16 Tue
| 14.42
| 14.42
| ###
| ###
| 1,552,384
| 11,192,688
| 30.1
| 30.1
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| ###
| 14.56
|
|
| ###
| ###
| ### |
2018-Oct-12 Fri
| 14.24
| 14.48
| 14.2
| 14.45
|
|
| 68.1
| 68.1
| 1.0 |
2018-Oct-11 Thu
| 14.52
| 14.56
| ###
| ###
| 2,631,180
| ###
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
| 1,540,179
| 0
| 72.9
| 72.9
| 0.0 |
2018-Oct-09 Tue
| 15.28
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2018-Oct-08 Mon
| 15.51
| 15.56
| 15.47
| 15.48
| 788,750
| 12,237,456
| 42.8
| 42.8
| 1.1 |
2018-Oct-05 Fri
| 15.58
| ###
| 15.55
| 15.55
| 1,250,442
| 9,722,186
| 31.8
| 31.8
| ### |
2018-Oct-04 Thu
| 15.78
| 15.82
| 15.72
| 15.78
|
|
| ###
| ###
| 1.1 |
2018-Oct-03 Wed
| 15.85
| ###
| 15.8
| 15.87
| 621,759
| ###
| ###
| ###
| ### |
2018-Oct-02 Tue
| ###
| ###
| 15.845
| 15.88
| 1,386,147
| 10,981,749
| ###
| ###
| 1.1 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| 15.84
| 15.87
| 1,486,820
| ###
| 29.3
| 29.3
| ### |
2018-Sep-27 Thu
| 15.88
| ###
| 15.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| 15.89
| ###
| 15.79
| 15.88
| 1,214,247
| 9,586,480
| ###
| ###
| 1.1 |
2018-Sep-25 Tue
| ###
| 15.745
| ###
| 15.71
| 964,084
| 7,589,751
| 73.5
| 73.5
| 1.1 |
2018-Sep-24 Mon
| ###
| ###
| 15.56
| 15.56
|
|
| 32.6
| 32.6
| ### |
2018-Sep-21 Fri
| 15.49
| 15.58
| 15.49
| 15.56
|
|
| ###
| ###
| ### |
2018-Sep-20 Thu
| 15.48
| 15.54
| ###
| 15.46
|
|
| ###
| ###
| 1.1 |
2018-Sep-19 Wed
| ###
| 15.7
| ###
| ###
| 1,307,045
| ###
| 30.9
| 30.9
| 0.0 |
2018-Sep-18 Tue
| 15.79
| 15.79
| 15.54
| 15.59
|
|
| 25.8
| 25.8
| ### |
2018-Sep-17 Mon
| ###
| ###
| 15.85
| 15.89
| 1,575,959
| 12,489,475
| ###
| ###
| ### |
2018-Sep-14 Fri
| 15.83
| ###
| 15.83
| 15.87
|
|
| 65.6
| 65.6
| ### |
2018-Sep-13 Thu
| 15.59
| ###
| 15.47
| 15.49
| 903,828
| ###
| 27.4
| 27.4
| ### |
2018-Sep-12 Wed
| ###
| 15.71
| 15.57
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2018-Sep-11 Tue
| 15.7
| 15.72
| 15.5
| ###
| 1,733,142
| 27,054,346
| 29.1
| 29.1
| 0.0 |
2018-Sep-10 Mon
| ###
| 15.77
| ###
| 15.73
| 1,626,120
| 12,821,956
| ###
| ###
| ### |
2018-Sep-07 Fri
| 15.49
| ###
| 15.4
| ###
| 1,958,529
| 15,080,673
| 76.4
| 76.4
| 0.0 |
2018-Sep-06 Thu
| 15.47
| 15.49
| 15.28
| ###
| 2,314,189
| ###
| 34.0
| 34.0
| 0.0 |
2018-Sep-05 Wed
| 15.5
| ###
| 15.47
| 15.5
|
|
| ###
| ###
| 1.1 |
2018-Sep-04 Tue
| ###
| ###
| 15.47
| 15.54
|
|
| ###
| ###
| ### |
2018-Sep-03 Mon
| 15.57
| 15.82
| 15.57
| ###
| 1,413,883
| ###
| 77.7
| 77.7
| 0.0 |
2018-Aug-31 Fri
| 15.42
| 15.52
| 15.42
| 15.48
|
|
| ###
| ###
| 1.1 |
2018-Aug-30 Thu
| ###
| 15.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| 15.2
| ###
| 15.2
|
|
| 71.4
| 71.4
| 1.1 |
2018-Aug-28 Tue
| ###
| 15.2
| 14.78
| ###
| 2,683,141
| 40,220,283
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| 14.81
| 14.87
|
|
| 31.0
| 31.0
| 1.1 |
2018-Aug-24 Fri
| ###
| ###
| 14.88
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Aug-23 Thu
| 14.56
| 14.77
| 14.56
| 14.72
| 929,988
| 13,638,274
| 80.5
| 80.5
| ### |
2018-Aug-22 Wed
| 14.5
| 14.56
| 14.46
| 14.5
| 807,629
| ###
| ###
| ###
| 1.0 |
2018-Aug-21 Tue
| 14.54
| ###
| 14.49
| 14.55
| 1,227,079
| 8,890,187
| 70.5
| 70.5
| ### |
2018-Aug-20 Mon
| 14.71
| 14.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| 14.78
| 14.8
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| 14.83
| 14.87
| 1,590,251
| ###
| ###
| ###
| 1.1 |
2018-Aug-15 Wed
| 14.79
| ###
| 14.77
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| 14.84
| 14.85
| 14.75
| 14.81
|
|
| ###
| ###
| 1.1 |
2018-Aug-13 Mon
| 14.74
| 14.83
| 14.71
| 14.8
|
|
| 81.7
| 81.7
| 1.1 |
2018-Aug-10 Fri
| ###
| 14.74
| ###
| 14.71
|
|
| ###
| ###
| ### |
2018-Aug-09 Thu
| 14.59
| ###
| 14.43
| 14.47
| 1,277,856
| ###
| 25.7
| 25.7
| ### |
2018-Aug-08 Wed
| 14.46
| 14.58
| 14.43
| 14.54
|
|
| 76.7
| 76.7
| 1.0 |
2018-Aug-07 Tue
| ###
| 14.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| 14.26
| ###
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2018-Aug-03 Fri
| 14.5
| 14.5
| ###
| 14.45
|
|
| 32.6
| 32.6
| 1.0 |
2018-Aug-02 Thu
| 14.43
| 14.49
| 14.375
| 14.4
|
|
| 41.6
| 41.6
| 1.0 |
2018-Aug-01 Wed
| ###
| 14.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| 14.45
| 14.45
| 14.275
| ###
| 1,507,527
| 21,651,856
| 28.1
| 28.1
| 0.0 |
2018-Jul-27 Fri
| 14.7
| 14.78
| ###
| 14.73
| 1,215,049
| ###
| 68.2
| 68.2
| 1.1 |
2018-Jul-26 Thu
| 14.56
| ###
| 14.51
| 14.56
|
|
| 70.1
| 70.1
| ### |
2018-Jul-25 Wed
| 14.7
| 14.7
| 14.485
| 14.53
| 1,608,523
| 23,472,371
| 23.7
| 23.7
| 1.0 |
2018-Jul-24 Tue
| 14.75
| 14.86
| 14.7
| 14.84
|
|
| 79.0
| 79.0
| ### |
2018-Jul-23 Mon
| 14.8
| 14.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| 14.74
| ###
| 14.74
| 14.87
| 1,186,240
| 8,742,588
| ###
| ###
| 1.1 |
2018-Jul-19 Thu
| 14.74
| 14.74
| ###
| ###
| 1,068,258
| ###
| 27.0
| 27.0
| 0.0 |
2018-Jul-18 Wed
| 14.76
| 14.83
| 14.745
| 14.83
|
|
| 73.7
| 73.7
| ### |
2018-Jul-17 Tue
| 14.7
| 14.72
| 14.58
| ###
| 847,550
| ###
| 36.1
| 36.1
| 0.0 |
2018-Jul-16 Mon
| 14.79
| 14.79
| 14.71
| 14.72
|
|
| 34.4
| 34.4
| ### |
2018-Jul-13 Fri
| 14.72
| 14.8
| ###
| 14.77
| 1,355,325
| ###
| ###
| ###
| 1.1 |
2018-Jul-12 Thu
| 14.55
| ###
| 14.54
| ###
| 2,134,987
| 15,521,355
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| 14.47
| 14.47
| ###
| 14.43
|
|
| 41.7
| 41.7
| ### |
2018-Jul-10 Tue
| ###
| 14.46
| ###
| 14.42
| 1,094,958
| 7,916,546
| 80.4
| 80.4
| ### |
2018-Jul-09 Mon
| ###
| ###
| ###
| 14.24
|
|
| 26.2
| 26.2
| 1.0 |
2018-Jul-06 Fri
| 14.22
| ###
| 14.22
| ###
| 1,263,772
| ###
| 79.7
| 79.7
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| ###
| ###
| 1,782,250
| 0
| ###
| ###
| 0.0 |
2018-Jul-03 Tue
| ###
| 14.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| ###
| 14.255
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2018-Jun-29 Fri
| ###
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 14.22
| 14.23
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| 14.255
| 14.29
| 1,637,481
| 11,671,145
| 32.7
| 32.7
| ### |
2018-Jun-26 Tue
| ###
| ###
| 14.2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| 14.46
| 14.55
| 14.41
| 14.49
| 1,126,573
| 16,312,777
| ###
| ###
| ### |
2018-Jun-22 Fri
| 14.5
| ###
| 14.445
| 14.48
|
|
| 36.6
| 36.6
| 1.0 |
2018-Jun-21 Thu
| ###
| ###
| 14.5
| 14.58
| 1,560,371
| 11,312,689
| 31.9
| 31.9
| ### |
2018-Jun-20 Wed
| ###
| 14.47
| ###
| 14.45
| 1,434,945
| 10,381,827
| 73.8
| 73.8
| 1.0 |
2018-Jun-19 Tue
| 14.28
| ###
| 14.24
| 14.28
| 912,822
| ###
| ###
| ###
| ### |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
| 769,522
| 0
| 29.5
| 29.5
| 0.0 |
2018-Jun-15 Fri
| 14.25
| ###
| 14.22
| ###
| 1,619,546
| 11,514,972
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
| 1,244,548
| 0
| 79.0
| 79.0
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| 13.87
| 13.925
| 13.86
| 13.87
| 526,828
| 7,318,957
| 73.1
| 73.1
| ### |
2018-Jun-07 Thu
| 13.85
| ###
| 13.85
| ###
| 957,947
| 6,633,782
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| 13.79
| 13.88
| 13.72
| 13.84
| 2,549,480
| 35,182,824
| ###
| ###
| 1.0 |
2018-Jun-05 Tue
| ###
| 13.71
| ###
| ###
| 2,340,651
| ###
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| ###
| 13.7
| ###
| ###
| 1,052,478
| 7,209,474
| 72.4
| 72.4
| 0.0 |
2018-Jun-01 Fri
| 13.5
| ###
| 13.48
| ###
| 1,293,085
| ###
| ###
| ###
| 0.0 |
2018-May-31 Thu
| ###
| ###
| 13.49
| 13.52
|
|
| ###
| ###
| 1.0 |
2018-May-30 Wed
| 13.52
| 13.58
| 13.49
| 13.52
|
|
| ###
| ###
| 1.0 |
2018-May-29 Tue
| 13.52
| ###
| 13.49
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-28 Mon
| ###
| ###
| 13.51
| 13.55
|
|
| 32.4
| 32.4
| 1.0 |
2018-May-25 Fri
| 13.55
| ###
| 13.55
| ###
| 936,022
| 6,341,549
| ###
| ###
| 0.0 |
2018-May-24 Thu
| 13.54
| ###
| 13.475
| 13.55
| 864,481
| 5,824,440
| 71.5
| 71.5
| 1.0 |
2018-May-23 Wed
| 13.52
| 13.55
| ###
| 13.45
|
|
| 32.4
| 32.4
| ### |
2018-May-22 Tue
| 13.55
| 13.56
| 13.47
| 13.5
| 858,683
| ###
| ###
| ###
| 1.0 |
2018-May-21 Mon
| 13.51
| ###
| 13.51
| 13.56
| 983,622
| ###
| 73.0
| 73.0
| 1.0 |
2018-May-18 Fri
| 13.49
| 13.5
| 13.42
| 13.44
|
|
| ###
| ###
| ### |
2018-May-17 Thu
| ###
| ###
| 13.48
| 13.54
| 1,111,972
| ###
| ###
| ###
| 1.0 |
2018-May-16 Wed
| ###
| ###
| 13.58
| 13.58
|
|
| 33.1
| 33.1
| ### |
2018-May-15 Tue
| 13.55
| 13.59
| 13.45
| 13.55
| 1,184,256
| 16,011,141
| 74.7
| 74.7
| 1.0 |
2018-May-14 Mon
| 13.55
| 13.58
| 13.51
| 13.57
|
|
| 69.4
| 69.4
| ### |
2018-May-11 Fri
| 13.46
| 13.56
| 13.44
| 13.5
|
|
| 72.9
| 72.9
| 1.0 |
2018-May-10 Thu
| 13.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
| 1,128,448
| 0
| 33.1
| 33.1
| 0.0 |
2018-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2018-May-07 Mon
| ###
| ###
| ###
| ###
| 1,198,774
| 0
| 75.5
| 75.5
| 0.0 |
2018-May-04 Fri
| ###
| ###
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| 12.88
| ###
| 12.82
| 12.85
|
|
| 34.4
| 34.4
| 0.9 |
2018-May-02 Wed
| ###
| ###
| ###
| 12.82
|
|
| 78.7
| 78.7
| 0.9 |
2018-May-01 Tue
| ###
| 12.655
| 12.56
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2018-Apr-30 Mon
| ###
| 12.74
| 12.51
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2018-Apr-27 Fri
| 12.81
| ###
| 12.81
| ###
| 3,077,344
| 19,710,388
| 80.0
| 80.0
| 0.0 |
2018-Apr-26 Thu
| ###
| 12.75
| ###
| ###
| 3,428,850
| ###
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| 12.84
| 12.86
| 12.73
| 12.8
| 2,565,329
| 32,823,384
| 32.2
| 32.2
| 0.9 |
2018-Apr-23 Mon
| ###
| ###
| 12.73
| 12.83
| 1,745,740
| ###
| ###
| ###
| ### |
2018-Apr-20 Fri
| ###
| ###
| ###
| ###
| 2,903,349
| 0
| 72.1
| 72.1
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| 12.885
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| 12.87
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2018-Apr-17 Tue
| 12.85
| 12.86
| 12.77
| 12.83
| 2,291,925
| ###
| ###
| ###
| ### |
2018-Apr-16 Mon
| 12.7
| 12.84
| ###
| 12.79
|
|
| 80.5
| 80.5
| ### |
2018-Apr-13 Fri
| ###
| 12.76
| ###
| ###
| 2,493,978
| 15,911,579
| 67.1
| 67.1
| 0.0 |
2018-Apr-12 Thu
| ###
| 12.47
| ###
| 12.4
| 1,875,579
| ###
| ###
| ###
| 0.9 |
2018-Apr-11 Wed
| ###
| 12.46
| 12.27
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2018-Apr-10 Tue
| 12.26
| 12.375
| 12.24
| ###
| 1,341,955
| ###
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| 12.22
| ###
| ###
| ###
| 1,721,474
| 0
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| 12.23
| 12.24
| 2,563,820
| 15,677,759
| 26.5
| 26.5
| 0.9 |
2018-Apr-05 Thu
| ###
| ###
| ###
| 12.22
| 4,488,972
| 0
| ###
| ###
| 0.9 |
2018-Apr-04 Wed
| 12.46
| 12.55
| ###
| 12.48
| 1,849,741
| 11,607,124
| 73.2
| 73.2
| ### |
2018-Apr-03 Tue
| 12.47
| 12.55
| 12.43
| 12.49
|
|
| 70.5
| 70.5
| 0.9 |
2018-Mar-29 Thu
| 12.52
| 12.55
| ###
| ###
| 2,674,544
| ###
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| ###
| ###
| 12.49
| 12.54
| 2,342,821
| ###
| 36.1
| 36.1
| 0.9 |
2018-Mar-27 Tue
| 12.59
| 12.79
| 12.59
| 12.74
|
|
| 77.9
| 77.9
| ### |
2018-Mar-26 Mon
| 12.44
| 12.52
| ###
| 12.49
| 1,345,120
| 8,420,451
| 70.7
| 70.7
| 0.9 |
2018-Mar-23 Fri
| 12.46
| 12.5
| ###
| 12.42
| 1,527,622
| ###
| ###
| ###
| 0.9 |
2018-Mar-22 Thu
| 12.7
| 12.7
| 12.59
| ###
| 1,436,729
| ###
| ###
| ###
| 0.0 |
2018-Mar-21 Wed
| 12.8
| 12.85
| ###
| 12.75
|
|
| ###
| ###
| ### |
2018-Mar-20 Tue
| ###
| 12.79
| ###
| 12.76
| 1,327,544
| 8,489,643
| ###
| ###
| ### |
2018-Mar-19 Mon
| 12.7
| 12.76
| ###
| ###
| 1,367,056
| ###
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| 12.57
| 12.59
| 12.5
| 12.5
| 5,581,546
| ###
| 27.2
| 27.2
| 0.9 |
2018-Mar-15 Thu
| 12.48
| 12.56
| 12.46
| 12.49
|
|
| ###
| ###
| 0.9 |
2018-Mar-14 Wed
| 12.51
| 12.56
| 12.46
| 12.52
|
|
| 68.7
| 68.7
| 0.9 |
2018-Mar-13 Tue
| ###
| ###
| 12.525
| 12.53
| 1,421,843
| ###
| ###
| ###
| ### |
2018-Mar-12 Mon
| 12.74
| 12.74
| 12.58
| ###
| 1,166,779
| 14,771,422
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| 12.46
| ###
| 12.46
| ###
| 1,235,884
| 7,699,557
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| ###
| 12.44
| ###
| 12.42
|
|
| ###
| ###
| 0.9 |
2018-Mar-07 Wed
| 12.25
| 12.29
| ###
| ###
| 959,826
| ###
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| 12.24
| 12.28
| 1,838,849
| 11,253,755
| ###
| ###
| 0.9 |
2018-Mar-05 Mon
| ###
| 12.23
| ###
| ###
| 1,925,076
| ###
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
| 909,229
| 0
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| 12.21
| 12.25
| ###
| 12.24
| 1,556,927
| 9,536,177
| ###
| ###
| 0.9 |
2018-Feb-28 Wed
| 12.28
| ###
| 12.24
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2018-Feb-27 Tue
| 12.27
| 12.345
| 12.26
| 12.28
|
|
| 73.8
| 73.8
| 0.9 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
| 1,230,789
| 0
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
| 1,864,979
| 0
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| 11.75
| 11.89
| 11.73
| 11.88
|
|
| 79.5
| 79.5
| 0.8 |
2018-Feb-20 Tue
| 11.77
| 11.8
| ###
| 11.72
|
|
| 32.9
| 32.9
| 0.8 |
2018-Feb-19 Mon
| 11.86
| 11.89
| 11.77
| 11.79
| 1,274,042
| ###
| 26.5
| 26.5
| 0.8 |
2018-Feb-16 Fri
| 11.87
| ###
| 11.8
| 11.8
|
|
| ###
| ###
| 0.8 |
2018-Feb-15 Thu
| 11.76
| 11.79
| ###
| 11.71
| 3,077,070
| 18,139,327
| 27.2
| 27.2
| ### |
2018-Feb-14 Wed
| ###
| ###
| 11.52
| 11.54
|
|
| ###
| ###
| 0.8 |
2018-Feb-13 Tue
| ###
| ###
| 11.52
| 11.54
|
|
| 23.1
| 23.1
| 0.8 |
2018-Feb-12 Mon
| ###
| ###
| 11.53
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2018-Feb-09 Fri
| 11.5
| ###
| 11.44
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| 11.72
| ###
| 11.71
| 11.82
| 2,000,085
| ###
| ###
| ###
| 0.8 |
2018-Feb-07 Wed
| ###
| ###
| 11.71
| 11.77
|
|
| ###
| ###
| ### |
2018-Feb-06 Tue
| ###
| 11.8
| 11.43
| 11.58
|
|
| 52.7
| 52.7
| 0.8 |
2018-Feb-05 Mon
| 12.28
| 12.29
| ###
| ###
| 2,175,278
| 13,367,083
| 45.1
| 45.1
| 0.0 |
2018-Feb-02 Fri
| 12.27
| ###
| 12.27
| ###
| 1,486,382
| 9,118,953
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| 12.52
| 12.57
| 12.42
| 12.47
|
|
| ###
| ###
| ### |
2018-Jan-31 Wed
| 12.46
| 12.555
| 12.43
| 12.47
|
|
| 65.4
| 65.4
| ### |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2018-Jan-29 Mon
| ###
| 12.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
| 2,719,751
| 0
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| 12.45
| 12.58
| 12.245
| ###
| 5,444,588
| 67,580,948
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| 11.87
| ###
| 3,243,644
| 19,251,027
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| ###
| 11.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| ###
| ###
| 1,609,829
| 0
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
| 703,089
| 0
| 73.5
| 73.5
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| 10.87
| ###
| 1,094,781
| ###
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
| 779,949
| 0
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
| 1,232,747
| 0
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| 10.89
| 10.89
| 10.78
| 10.83
| 721,423
| ###
| 26.0
| 26.0
| ### |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
| 408,181
| 0
| 61.8
| 61.8
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| 10.985
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| 11.21
| ###
| ###
| 11.21
|
|
| 63.4
| 63.4
| ### |
2017-Dec-19 Tue
| ###
| 11.2
| ###
| ###
| 1,043,782
| 5,845,179
| 31.5
| 31.5
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| ###
| ###
| 1,318,948
| 0
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| 10.81
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| 11.41
| 11.43
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2017-Dec-07 Thu
| 11.24
| ###
| 11.23
| 11.26
|
|
| 66.4
| 66.4
| 0.8 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2017-Dec-04 Mon
| 11.21
| 11.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| 11.27
| 11.29
| 11.2
| 11.23
| 782,758
| ###
| ###
| ###
| 0.8 |
2017-Nov-30 Thu
| 11.22
| 11.27
| 11.22
| 11.23
| 1,303,658
| ###
| 71.1
| 71.1
| 0.8 |
2017-Nov-29 Wed
| 11.21
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| ###
| 11.2
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| 11.23
| 11.24
| 11.125
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2017-Nov-23 Thu
| ###
| 11.28
| ###
| 11.27
| 1,026,789
| 5,791,089
| ###
| ###
| ### |
2017-Nov-22 Wed
| 11.27
| ###
| ###
| 11.25
| 1,682,223
| 0
| ###
| ###
| ### |
2017-Nov-21 Tue
| 11.2
| 11.24
| ###
| 11.21
| 1,198,683
| ###
| 67.5
| 67.5
| ### |
2017-Nov-20 Mon
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| ###
| 11.2
| ###
| ###
| 868,984
| ###
| 36.1
| 36.1
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
| 1,792,787
| 0
| 75.7
| 75.7
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| ###
| ###
| 2,337,421
| 0
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| 10.87
| 10.87
| 10.75
| 10.81
|
|
| ###
| ###
| 0.8 |
2017-Nov-10 Fri
| 10.72
| 10.825
| 10.7
| 10.78
|
|
| ###
| ###
| 0.8 |
2017-Nov-09 Thu
| 10.75
| 10.755
| ###
| 10.74
|
|
| ###
| ###
| 0.8 |
2017-Nov-08 Wed
| 10.77
| 10.82
| ###
| 10.77
| 2,320,023
| 12,551,324
| 66.9
| 66.9
| ### |
2017-Nov-07 Tue
| ###
| ###
| 10.85
| 10.89
| 576,320
| ###
| 27.2
| 27.2
| 0.8 |
2017-Nov-06 Mon
| 10.84
| ###
| 10.84
| 10.87
|
|
| 70.3
| 70.3
| ### |
2017-Nov-03 Fri
| 10.74
| 10.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| ###
| 11.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| 10.83
| 10.88
| ###
| 10.83
|
|
| 66.0
| 66.0
| ### |
2017-Oct-30 Mon
| ###
| ###
| 10.87
| ###
| 4,480,254
| 24,350,180
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| 10.45
| 10.85
| 10.45
| ###
| 4,673,270
| 49,770,325
| 84.0
| 84.0
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
| 2,529,471
| 0
| 31.6
| 31.6
| 0.0 |
2017-Oct-25 Wed
| ###
| 10.21
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2017-Oct-24 Tue
| ###
| 10.21
| ###
| ###
| 2,742,075
| ###
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
| 1,123,056
| 0
| 33.5
| 33.5
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
| 887,284
| 0
| 30.4
| 30.4
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
| 1,505,287
| 0
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
| 1,301,248
| 0
| 78.2
| 78.2
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| 9.87
| 9.89
|
|
| ###
| ###
| ### |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| 9.85
| 9.88
| 9.78
| 9.86
| 1,045,120
| 10,273,529
| ###
| ###
| 0.7 |
2017-Oct-11 Wed
| 9.8
| ###
| 9.76
| 9.83
| 858,279
| ###
| ###
| ###
| 0.7 |
2017-Oct-10 Tue
| 9.85
| 9.85
| 9.75
| 9.76
| 728,773
| 7,141,975
| ###
| ###
| 0.7 |
2017-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| 9.88
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| 9.75
| 9.86
| 9.75
| 9.82
|
|
| ###
| ###
| ### |
2017-Oct-04 Wed
| 9.7
| 9.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| 9.82
| ###
| 9.82
| ###
| 1,261,147
| ###
| 80.6
| 80.6
| 0.0 |
2017-Oct-02 Mon
| 9.76
| 9.86
| 9.755
| 9.83
| 622,070
| 6,100,951
| 73.8
| 73.8
| 0.7 |
2017-Sep-29 Fri
| 9.71
| 9.75
| ###
| 9.74
| 2,280,949
| 11,119,626
| ###
| ###
| 0.7 |
2017-Sep-28 Thu
| 9.72
| 9.79
| 9.72
| 9.76
| 1,322,147
| 12,897,543
| ###
| ###
| 0.7 |
2017-Sep-27 Wed
| ###
| 9.75
| ###
| 9.73
| 1,661,050
| ###
| ###
| ###
| ### |
2017-Sep-26 Tue
| ###
| 9.72
| ###
| ###
| 3,121,823
| 15,172,059
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| 9.71
| 9.74
| ###
| ###
| 1,236,381
| 6,021,175
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| 9.8
| 9.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| 9.87
| 9.89
| 9.8
| 9.84
|
|
| ###
| ###
| 0.7 |
2017-Sep-20 Wed
| 9.87
| ###
| 9.86
| ###
| 987,281
| ###
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| ###
| 10.085
| ###
| ###
| 2,284,145
| ###
| 30.7
| 30.7
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| ###
| ###
| 1,596,049
| 0
| 29.5
| 29.5
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2017-Sep-11 Mon
| 9.88
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| 9.78
| 9.81
| 9.75
| 9.79
| 1,689,682
| 16,525,089
| ###
| ###
| ### |
2017-Sep-07 Thu
| ###
| 9.72
| ###
| ###
| 1,587,624
| 7,715,852
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| ###
| ###
| ###
| ###
| 1,592,787
| 0
| ###
| ###
| 0.0 |
2017-Sep-05 Tue
| 9.72
| 9.76
| 9.675
| 9.75
| 902,153
| 8,766,671
| ###
| ###
| ### |
2017-Sep-04 Mon
| 9.77
| 9.78
| ###
| 9.7
|
|
| 31.4
| 31.4
| 0.7 |
2017-Sep-01 Fri
| 9.74
| 9.78
| 9.72
| 9.77
| 2,346,925
| ###
| ###
| ###
| 0.7 |
2017-Aug-31 Thu
| 9.54
| ###
| 9.54
| ###
| 1,304,127
| 6,220,685
| 70.3
| 70.3
| 0.0 |
2017-Aug-30 Wed
| 9.44
| 9.45
| 9.4
| 9.42
| 1,016,927
| ###
| ###
| ###
| 0.7 |
2017-Aug-29 Tue
| 9.47
| 9.48
| ###
| 9.46
|
|
| ###
| ###
| 0.7 |
2017-Aug-28 Mon
| ###
| ###
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| ###
| 9.4
| ###
| ###
| 880,445
| ###
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| ###
| ###
| ###
| ###
| 2,148,340
| 0
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| 9.43
| 9.5
| ###
| 9.49
|
|
| ###
| ###
| 0.7 |
2017-Aug-22 Tue
| 9.26
| ###
| 9.22
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2017-Aug-21 Mon
| 9.24
| 9.26
| ###
| 9.24
|
|
| ###
| ###
| ### |
2017-Aug-18 Fri
| ###
| ###
| ###
| ###
| 1,880,475
| 0
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| 9.2
| 9.285
| ###
| 9.26
| 3,055,924
| 14,187,127
| ###
| ###
| ### |
2017-Aug-16 Wed
| ###
| ###
| ###
| 9.28
|
|
| ###
| ###
| 0.7 |
2017-Aug-15 Tue
| ###
| 9.4
| ###
| ###
| 1,164,977
| ###
| 68.9
| 68.9
| 0.0 |
2017-Aug-14 Mon
| 9.2
| 9.25
| ###
| 9.24
| 1,178,241
| ###
| ###
| ###
| ### |
2017-Aug-11 Fri
| 9.26
| 9.26
| 9.22
| 9.25
|
|
| ###
| ###
| ### |
2017-Aug-10 Thu
| 9.43
| 9.45
| 9.385
| 9.41
| 894,422
| ###
| 38.9
| 38.9
| 0.7 |
2017-Aug-09 Wed
| 9.41
| 9.46
| ###
| 9.44
| 1,335,679
| ###
| 69.9
| 69.9
| 0.7 |
2017-Aug-08 Tue
| 9.57
| 9.57
| ###
| 9.49
|
|
| 31.6
| 31.6
| 0.7 |
2017-Aug-07 Mon
| 9.54
| 9.54
| 9.46
| 9.5
| 1,335,352
| 12,685,844
| ###
| ###
| 0.7 |
2017-Aug-04 Fri
| ###
| 9.43
| 9.26
| 9.43
|
|
| ###
| ###
| ### |
2017-Aug-03 Thu
| ###
| 9.28
| ###
| 9.24
|
|
| ###
| ###
| ### |
2017-Aug-02 Wed
| 9.58
| 9.58
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| 9.58
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2017-Jul-28 Fri
| ###
| 9.7
| ###
| ###
| 1,575,155
| ###
| 40.7
| 40.7
| 0.0 |
2017-Jul-27 Thu
| 9.77
| 9.77
| ###
| ###
| 1,457,184
| 7,118,343
| 20.0
| 20.0
| 0.0 |
2017-Jul-26 Wed
| 9.87
| 9.87
| 9.8
| 9.83
| 1,068,953
| 10,513,152
| 27.1
| 27.1
| 0.7 |
2017-Jul-25 Tue
| 9.78
| 9.82
| 9.74
| 9.81
| 2,173,020
| ###
| 70.5
| 70.5
| ### |
2017-Jul-24 Mon
| 9.7
| 9.74
| ###
| 9.72
|
|
| ###
| ###
| 0.7 |
2017-Jul-21 Fri
| 9.85
| ###
| 9.8
| 9.83
|
|
| ###
| ###
| 0.7 |
2017-Jul-20 Thu
| 9.88
| ###
| 9.88
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2017-Jul-19 Wed
| 9.77
| 9.8
| 9.71
| 9.74
| 1,258,452
| ###
| ###
| ###
| 0.7 |
2017-Jul-18 Tue
| ###
| ###
| 9.73
| 9.73
|
|
| ###
| ###
| ### |
2017-Jul-17 Mon
| 9.87
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| ###
| ###
| 2,527,042
| 0
| ###
| ###
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
| 3,274,324
| 0
| 32.2
| 32.2
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| ###
| ###
| 1,731,542
| 0
| 28.2
| 28.2
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| ###
| ###
| 800,321
| 0
| 67.0
| 67.0
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| ###
| ###
| 1,233,244
| 0
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| ###
| ###
| ###
| ###
| 2,332,447
| 0
| 63.3
| 63.3
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2017-Jun-30 Fri
| ###
| 10.075
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
| 1,874,849
| 0
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2017-Jun-27 Tue
| 10.27
| 10.28
| 10.21
| 10.21
|
|
| ###
| ###
| ### |
2017-Jun-26 Mon
| ###
| ###
| ###
| ###
| 735,480
| 0
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| 10.25
| 10.28
|
|
| ###
| ###
| 0.7 |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| 10.375
| ###
| ###
| 1,765,146
| ###
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| ###
| 10.43
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2017-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| ###
| ###
| 2,236,976
| 0
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| 9.74
| 9.77
| 9.7
| 9.77
|
|
| 68.6
| 68.6
| 0.7 |
2017-Jun-09 Fri
| ###
| 9.76
| ###
| 9.74
| 885,087
| 4,319,224
| ###
| ###
| 0.7 |
2017-Jun-08 Thu
| ###
| 9.75
| ###
| ###
| 1,002,926
| ###
| 70.3
| 70.3
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
| 1,543,428
| 0
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| 9.75
| 9.77
| 9.71
| 9.74
| 2,614,385
| ###
| ###
| ###
| 0.7 |
2017-Jun-05 Mon
| 9.76
| 9.82
| 9.74
| 9.81
|
|
| ###
| ###
| ### |
2017-Jun-02 Fri
| 9.75
| 9.81
| 9.75
| 9.78
| 1,870,522
| ###
| 70.5
| 70.5
| 0.7 |
2017-Jun-01 Thu
| 9.53
| ###
| 9.53
| ###
| 1,731,528
| ###
| 83.1
| 83.1
| 0.0 |
2017-May-31 Wed
| 9.4
| ###
| ###
| 9.41
|
|
| 72.6
| 72.6
| 0.7 |
2017-May-30 Tue
| 9.45
| 9.45
| ###
| 9.41
| 805,944
| 3,808,085
| ###
| ###
| 0.7 |
2017-May-29 Mon
| 9.44
| 9.45
| 9.4
| 9.4
| 659,328
| ###
| ###
| ###
| ### |
2017-May-26 Fri
| ###
| 9.43
| 9.345
| 9.4
|
|
| 74.5
| 74.5
| ### |
2017-May-25 Thu
| ###
| 9.375
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2017-May-24 Wed
| ###
| ###
| 9.27
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-23 Tue
| 9.25
| 9.29
| 9.24
| 9.25
|
|
| ###
| ###
| ### |
2017-May-22 Mon
| ###
| 9.21
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-17 Wed
| 9.2
| 9.23
| ###
| 9.23
|
|
| 77.0
| 77.0
| ### |
2017-May-16 Tue
| ###
| ###
| 9.28
| 9.29
|
|
| 35.0
| 35.0
| ### |
2017-May-15 Mon
| ###
| 9.29
| ###
| 9.28
| 1,347,150
| ###
| ###
| ###
| 0.7 |
2017-May-12 Fri
| 9.2
| 9.24
| ###
| ###
| 1,606,749
| 7,423,180
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| ###
| 9.25
| 9.28
|
|
| 29.4
| 29.4
| 0.7 |
2017-May-10 Wed
| 9.27
| 9.27
| ###
| 9.22
|
|
| 27.0
| 27.0
| 0.7 |
2017-May-09 Tue
| ###
| ###
| 9.24
| ###
| 1,738,057
| 8,029,823
| ###
| ###
| 0.0 |
2017-May-08 Mon
| 9.4
| 9.44
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2017-May-05 Fri
| 9.28
| ###
| 9.28
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2017-May-04 Thu
| 9.24
| ###
| 9.24
| ###
| 1,796,981
| 8,302,052
| ###
| ###
| 0.0 |
2017-May-03 Wed
| 9.26
| ###
| 9.22
| 9.28
|
|
| 74.3
| 74.3
| 0.7 |
2017-May-02 Tue
| ###
| 9.2
| ###
| ###
| 3,970,155
| ###
| ###
| ###
| 0.0 |
2017-May-01 Mon
| ###
| 9.24
| ###
| 9.21
|
|
| 76.6
| 76.6
| 0.7 |
2017-Apr-28 Fri
| 9.2
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2017-Apr-27 Thu
| 9.56
| 9.58
| 9.54
| 9.54
| 3,857,459
| ###
| 31.2
| 31.2
| ### |
2017-Apr-26 Wed
| ###
| 9.44
| ###
| 9.4
|
|
| ###
| ###
| ### |
2017-Apr-24 Mon
| 9.24
| 9.29
| 9.23
| 9.24
| 3,863,385
| 35,774,945
| 74.2
| 74.2
| ### |
2017-Apr-21 Fri
| 9.21
| 9.23
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2017-Apr-20 Thu
| 9.2
| 9.22
| ###
| 9.21
| 1,697,443
| ###
| ###
| ###
| 0.7 |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
| 842,322
| 0
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| ###
| 2,606,728
| 0
| 23.3
| 23.3
| 0.0 |
2017-Apr-12 Wed
| 9.24
| 9.24
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2017-Apr-11 Tue
| 9.22
| 9.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| 9.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
| 1,053,425
| 0
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2017-Apr-03 Mon
| ###
| 9.44
| ###
| 9.41
| 1,987,625
| ###
| 73.3
| 73.3
| 0.7 |
2017-Mar-31 Fri
| ###
| ###
| 9.25
| 9.29
|
|
| ###
| ###
| ### |
2017-Mar-30 Thu
| 9.42
| 9.44
| 9.4
| 9.41
|
|
| 33.0
| 33.0
| 0.7 |
2017-Mar-29 Wed
| 9.45
| 9.45
| ###
| 9.41
| 1,766,526
| ###
| ###
| ###
| 0.7 |
2017-Mar-28 Tue
| 9.45
| 9.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| ###
| 9.41
| ###
| ###
| 1,503,574
| ###
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| ###
| 9.42
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2017-Mar-23 Thu
| 9.27
| ###
| 9.25
| ###
| 1,210,929
| 5,600,546
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| 9.21
| 9.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| 9.22
| ###
| 9.21
| ###
| 1,114,143
| 5,130,628
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| 9.25
| 9.29
| 9.21
| 9.25
|
|
| ###
| ###
| ### |
2017-Mar-17 Fri
| ###
| ###
| 9.24
| 9.28
| 3,151,656
| 14,560,650
| 25.9
| 25.9
| 0.7 |
2017-Mar-16 Thu
| 9.29
| ###
| 9.24
| ###
| 2,044,582
| ###
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| 9.325
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| 9.45
| 9.52
| 9.41
| 9.5
|
|
| ###
| ###
| 0.7 |
2017-Mar-13 Mon
| 9.45
| 9.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| 9.44
| 9.45
| ###
| 9.4
|
|
| 29.4
| 29.4
| ### |
2017-Mar-09 Thu
| ###
| 9.42
| ###
| ###
| 691,958
| 3,259,122
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| 9.45
| 9.45
| ###
| ###
| 1,597,549
| ###
| 26.3
| 26.3
| 0.0 |
2017-Mar-07 Tue
| 9.43
| 9.5
| 9.43
| 9.45
|
|
| 70.4
| 70.4
| 0.7 |
2017-Mar-06 Mon
| 9.56
| 9.56
| 9.445
| 9.5
| 1,101,477
| 10,466,785
| 29.3
| 29.3
| 0.7 |
2017-Mar-03 Fri
| ###
| ###
| 9.53
| 9.54
| 1,434,184
| 6,833,886
| 29.1
| 29.1
| ### |
2017-Mar-02 Thu
| 9.47
| 9.52
| ###
| 9.52
| 2,926,552
| 13,930,387
| 71.7
| 71.7
| ### |
2017-Mar-01 Wed
| ###
| 9.41
| ###
| 9.41
|
|
| 77.0
| 77.0
| 0.7 |
2017-Feb-28 Tue
| ###
| 9.4
| ###
| ###
| 1,893,583
| 8,899,840
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| ###
| 9.42
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| 9.24
| 9.26
|
|
| 37.7
| 37.7
| ### |
2017-Feb-23 Thu
| 9.4
| 9.45
| ###
| 9.42
| 4,960,078
| ###
| 72.5
| 72.5
| 0.7 |
2017-Feb-22 Wed
| ###
| ###
| ###
| ###
| 3,177,548
| 0
| 73.3
| 73.3
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2017-Feb-20 Mon
| 9.4
| 9.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
Server processing from 2024-06-01 06:12:42 thru 2024-06-01 06:12:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|