End of day Prices (full format), 600 Days for (SEK) SEEK LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.29 |
2021-Dec-02 Thu
| 33.89
| 34.71
| 33.8
| 34.2
| 1,067,224
| 36,557,758
| ###
| ###
| 2.4 |
2021-Dec-01 Wed
| 34.76
| 34.89
| 34.21
| 34.75
| 559,541
| 19,332,141
| 45.8
| 45.8
| 2.5 |
2021-Nov-30 Tue
| ###
| ###
| ###
| 34.8
| 1,896,943
| 0
| 32.3
| 32.3
| 2.5 |
2021-Nov-29 Mon
| 33.85
| 34.42
| 33.46
| ###
| 992,379
| 33,681,343
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| 34.74
| 34.78
| 34.225
| ###
| 548,748
| 18,933,177
| 54.3
| 54.3
| 0.0 |
2021-Nov-25 Thu
| ###
| 34.55
| ###
| 34.55
|
|
| 82.5
| 82.5
| 2.5 |
2021-Nov-24 Wed
| ###
| 34.8
| ###
| 34.58
|
|
| 89.6
| 89.6
| 2.5 |
2021-Nov-23 Tue
| 34.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| 35.45
| ###
| ###
| 35.71
|
|
| 79.4
| 79.4
| ### |
2021-Nov-19 Fri
| 35.85
| ###
| 35.26
| 35.55
|
|
| 36.2
| 36.2
| ### |
2021-Nov-18 Thu
| 34.55
| 35.76
| 34.53
| 35.51
| 986,979
| 34,687,376
| 88.6
| 88.6
| ### |
2021-Nov-17 Wed
| 35.49
| 35.87
| 34.29
| 35.28
| 1,492,786
| ###
| 42.1
| 42.1
| 2.5 |
2021-Nov-16 Tue
| ###
| ###
| ###
| 35.74
| 890,357
| 0
| 83.2
| 83.2
| 2.6 |
2021-Nov-15 Mon
| ###
| 35.7
| 35.24
| 35.7
|
|
| 67.7
| 67.7
| 2.6 |
2021-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| ###
| ###
| 994,578
| 0
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| ###
| 34.58
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2021-Nov-08 Mon
| 34.47
| 34.54
| ###
| 34.4
|
|
| ###
| ###
| 2.5 |
2021-Nov-05 Fri
| ###
| ###
| 33.86
| 34.41
| 597,787
| ###
| ###
| ###
| 2.5 |
2021-Nov-04 Thu
| 33.73
| ###
| 33.48
| ###
| 404,689
| ###
| 40.1
| 40.1
| 0.0 |
2021-Nov-03 Wed
| 33.88
| 33.88
| ###
| 33.5
|
|
| ###
| ###
| 2.4 |
2021-Nov-02 Tue
| ###
| 33.77
| 33.23
| 33.49
|
|
| ###
| ###
| 2.4 |
2021-Nov-01 Mon
| 33.26
| ###
| ###
| 33.49
|
|
| ###
| ###
| 2.4 |
2021-Oct-29 Fri
| 32.73
| 32.89
| 32.45
| 32.7
| 845,772
| 27,631,371
| ###
| ###
| 2.3 |
2021-Oct-28 Thu
| 32.55
| ###
| 32.41
| 32.84
| 824,782
| ###
| 79.9
| 79.9
| 2.3 |
2021-Oct-27 Wed
| 33.29
| 33.29
| ###
| 32.5
|
|
| ###
| ###
| ### |
2021-Oct-26 Tue
| ###
| ###
| ###
| 32.85
|
|
| 40.6
| 40.6
| ### |
2021-Oct-25 Mon
| 32.75
| ###
| 32.43
| 32.82
| 608,642
| ###
| ###
| ###
| 2.3 |
2021-Oct-22 Fri
| 32.75
| ###
| 32.75
| ###
| 537,558
| ###
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| 32.59
| ###
| ###
| ###
| 1,869,085
| 0
| 73.8
| 73.8
| 0.0 |
2021-Oct-20 Wed
| ###
| 33.29
| 32.48
| 32.49
|
|
| ###
| ###
| ### |
2021-Oct-19 Tue
| ###
| ###
| ###
| 32.44
|
|
| 73.0
| 73.0
| 2.3 |
2021-Oct-18 Mon
| 32.52
| 32.54
| ###
| 32.2
|
|
| 33.5
| 33.5
| ### |
2021-Oct-15 Fri
| 32.46
| ###
| ###
| 32.45
|
|
| 34.7
| 34.7
| 2.3 |
2021-Oct-14 Thu
| ###
| 32.55
| 31.89
| 32.28
| 950,526
| 30,625,947
| ###
| ###
| 2.3 |
2021-Oct-13 Wed
| 31.4
| ###
| ###
| 31.83
| 1,141,543
| 0
| ###
| ###
| ### |
2021-Oct-12 Tue
| 31.53
| 31.83
| 31.125
| ###
| 798,772
| 25,143,345
| 41.7
| 41.7
| 0.0 |
2021-Oct-11 Mon
| 31.4
| ###
| 31.24
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2021-Oct-08 Fri
| 31.88
| 32.5
| 31.87
| ###
| 1,094,924
| 35,240,128
| 67.2
| 67.2
| 0.0 |
2021-Oct-07 Thu
| 31.49
| ###
| 31.24
| ###
| 770,456
| 12,034,522
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| ###
| 31.58
| 30.75
| 30.88
| 2,341,323
| ###
| ###
| ###
| 2.2 |
2021-Oct-05 Tue
| 30.5
| 30.83
| 30.45
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2021-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2021-Oct-01 Fri
| ###
| ###
| ###
| ###
| 1,165,653
| 0
| 32.0
| 32.0
| 0.0 |
2021-Sep-30 Thu
| 30.81
| 31.49
| 30.81
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2021-Sep-29 Wed
| 30.52
| ###
| 30.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| 30.84
| 31.24
| ###
| ###
| 852,676
| ###
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| 30.59
| ###
| 30.42
| ###
| 1,882,472
| ###
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| 30.59
| 30.79
| ###
| 30.53
| 1,363,381
| 20,989,250
| 45.4
| 45.4
| ### |
2021-Sep-23 Thu
| ###
| 30.72
| ###
| 30.49
| 1,041,873
| ###
| ###
| ###
| 2.2 |
2021-Sep-22 Wed
| 29.56
| ###
| ###
| 29.86
| 1,027,674
| 0
| 69.9
| 69.9
| 2.1 |
2021-Sep-21 Tue
| 28.51
| 29.87
| ###
| 29.71
| 1,544,728
| ###
| 88.6
| 88.6
| 2.1 |
2021-Sep-20 Mon
| ###
| ###
| 29.4
| 29.59
|
|
| ###
| ###
| ### |
2021-Sep-17 Fri
| ###
| ###
| 30.43
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| ###
| 31.29
| 30.42
| 30.75
| 7,294,855
| 225,082,751
| ###
| ###
| ### |
2021-Sep-15 Wed
| ###
| ###
| ###
| ###
| 1,048,276
| 0
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| 31.87
| ###
| ###
| 31.28
| 1,665,488
| 0
| 20.6
| 20.6
| 2.2 |
2021-Sep-13 Mon
| ###
| 32.28
| 31.71
| ###
| 370,983
| ###
| 66.4
| 66.4
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| 31.82
| ###
| 593,056
| 9,435,520
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| ###
| 32.86
| 31.7
| 31.78
|
|
| ###
| ###
| 2.3 |
2021-Sep-08 Wed
| 33.54
| 33.89
| 32.88
| ###
| 790,750
| 26,399,188
| 29.8
| 29.8
| 0.0 |
2021-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2021-Sep-06 Mon
| 32.85
| ###
| 32.45
| 32.89
|
|
| 63.8
| 63.8
| ### |
2021-Sep-03 Fri
| 33.47
| 33.56
| 32.85
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2021-Sep-02 Thu
| ###
| 33.58
| 32.8
| 33.43
|
|
| ###
| ###
| 2.4 |
2021-Sep-01 Wed
| 32.51
| 32.75
| ###
| 32.75
| 1,149,847
| 18,828,744
| ###
| ###
| ### |
2021-Aug-31 Tue
| ###
| ###
| ###
| 32.54
|
|
| ###
| ###
| 2.3 |
2021-Aug-30 Mon
| ###
| ###
| 31.72
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| 31.85
| ###
| 31.59
| 31.8
|
|
| ###
| ###
| ### |
2021-Aug-26 Thu
| ###
| ###
| 31.42
| ###
| 1,391,644
| 21,862,727
| 73.9
| 73.9
| 0.0 |
2021-Aug-25 Wed
| ###
| 31.71
| 31.025
| ###
| 1,441,975
| 45,231,150
| ###
| ###
| 0.0 |
2021-Aug-24 Tue
| 30.89
| 32.44
| 30.53
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2021-Aug-23 Mon
| ###
| 31.56
| 30.86
| 31.51
| 695,751
| 21,714,388
| ###
| ###
| ### |
2021-Aug-20 Fri
| 30.89
| 31.53
| ###
| 30.74
|
|
| ###
| ###
| 2.2 |
2021-Aug-19 Thu
| 30.5
| ###
| ###
| ###
| 894,888
| 0
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| 30.5
| ###
| ###
| 30.84
| 629,576
| 0
| 75.9
| 75.9
| 2.2 |
2021-Aug-17 Tue
| ###
| 30.44
| 29.87
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2021-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| 29.88
| 30.71
| 29.725
| ###
| 1,419,388
| 42,890,356
| 67.2
| 67.2
| 0.0 |
2021-Aug-12 Thu
| ###
| ###
| ###
| 29.45
| 1,621,226
| 0
| 34.3
| 34.3
| ### |
2021-Aug-11 Wed
| ###
| ###
| 28.8
| 29.54
| 1,105,056
| ###
| 25.2
| 25.2
| ### |
2021-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| 29.26
| ###
| 882,428
| 12,909,921
| 22.3
| 22.3
| 0.0 |
2021-Aug-06 Fri
| 29.4
| 29.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| 29.49
| 29.49
|
|
| 29.0
| 29.0
| ### |
2021-Aug-04 Wed
| 29.82
| ###
| 29.46
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2021-Aug-03 Tue
| 29.82
| ###
| 29.8
| ###
| 832,186
| 12,399,571
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| 29.5
| 30.22
| 29.47
| ###
| 1,018,376
| ###
| 82.8
| 82.8
| 0.0 |
2021-Jul-30 Fri
| 29.82
| ###
| ###
| 29.27
| 1,170,648
| 0
| ###
| ###
| ### |
2021-Jul-29 Thu
| 29.2
| ###
| ###
| ###
| 2,128,382
| 0
| 85.1
| 85.1
| 0.0 |
2021-Jul-28 Wed
| ###
| 30.23
| 29.48
| 29.48
| 678,452
| 20,255,184
| 28.5
| 28.5
| 2.1 |
2021-Jul-27 Tue
| 30.49
| ###
| ###
| ###
| 622,350
| 0
| 34.5
| 34.5
| 0.0 |
2021-Jul-26 Mon
| 30.8
| ###
| 30.43
| 30.5
|
|
| ###
| ###
| 2.2 |
2021-Jul-23 Fri
| 30.42
| 30.76
| 30.42
| ###
| 457,378
| ###
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| 30.85
| 30.22
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2021-Jul-21 Wed
| ###
| 31.25
| 30.4
| ###
| 1,225,876
| 37,787,627
| 27.0
| 27.0
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| 30.41
| ###
| 713,950
| ###
| ###
| ###
| 0.0 |
2021-Jul-19 Mon
| ###
| 30.76
| 29.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| ###
| ###
| ###
| ###
| 1,140,985
| 0
| 24.1
| 24.1
| 0.0 |
2021-Jul-15 Thu
| ###
| 32.78
| ###
| 32.25
|
|
| 29.3
| 29.3
| ### |
2021-Jul-14 Wed
| ###
| 33.77
| 32.8
| ###
| 1,050,972
| ###
| 38.9
| 38.9
| 0.0 |
2021-Jul-13 Tue
| 32.59
| ###
| 32.21
| 32.85
| 1,325,080
| ###
| ###
| ###
| ### |
2021-Jul-12 Mon
| 32.21
| 32.57
| 31.75
| 32.52
| 519,025
| 16,691,843
| 81.3
| 81.3
| 2.3 |
2021-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| 32.43
| ###
| 32.26
| 32.7
|
|
| 77.7
| 77.7
| 2.3 |
2021-Jul-07 Wed
| ###
| 32.55
| ###
| 32.44
|
|
| 72.2
| 72.2
| 2.3 |
2021-Jul-06 Tue
| 32.43
| ###
| ###
| 31.78
|
|
| ###
| ###
| 2.3 |
2021-Jul-05 Mon
| ###
| 33.2
| 32.54
| 32.7
| 451,671
| 14,846,425
| 30.7
| 30.7
| 2.3 |
2021-Jul-02 Fri
| 33.25
| ###
| 32.81
| 33.25
| 502,223
| ###
| ###
| ###
| 2.4 |
2021-Jul-01 Thu
| ###
| ###
| 32.77
| 32.86
|
|
| 9.0
| 9.0
| 2.3 |
2021-Jun-30 Wed
| 33.23
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2021-Jun-29 Tue
| 32.51
| ###
| ###
| 32.76
| 636,071
| 0
| ###
| ###
| ### |
2021-Jun-28 Mon
| 32.88
| ###
| 32.2
| ###
| 523,870
| ###
| ###
| ###
| 0.0 |
2021-Jun-25 Fri
| ###
| 33.26
| 32.45
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2021-Jun-24 Thu
| 33.78
| 33.78
| ###
| 32.83
|
|
| ###
| ###
| 2.3 |
2021-Jun-23 Wed
| 33.5
| ###
| 33.28
| 33.47
| 1,233,546
| ###
| 44.9
| 44.9
| ### |
2021-Jun-22 Tue
| 32.87
| 33.43
| 32.87
| ###
| 784,557
| ###
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| ###
| 33.52
| ###
| 32.78
|
|
| ###
| ###
| ### |
2021-Jun-18 Fri
| 32.89
| 33.82
| 32.71
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
| 1,071,047
| 0
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| 32.7
| 33.29
| 32.54
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| ###
| 32.4
| 31.43
| 32.21
|
|
| ###
| ###
| ### |
2021-Jun-11 Fri
| 31.78
| ###
| 31.21
| 31.46
| 1,109,078
| ###
| ###
| ###
| 2.2 |
2021-Jun-10 Thu
| ###
| 31.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| ###
| 30.5
| 29.78
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| ###
| 30.81
| ###
| ###
| 837,459
| 12,901,055
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| 30.5
| ###
| 29.83
| ###
|
|
| 43.4
| 43.4
| 0.0 |
2021-Jun-04 Fri
| 30.71
| 30.83
| ###
| 30.52
|
|
| ###
| ###
| ### |
2021-Jun-03 Thu
| ###
| ###
| 30.51
| 30.79
| 731,859
| ###
| ###
| ###
| ### |
2021-Jun-02 Wed
| 30.48
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2021-Jun-01 Tue
| 30.49
| ###
| ###
| ###
| 429,589
| 0
| 73.4
| 73.4
| 0.0 |
2021-May-31 Mon
| 31.29
| 31.29
| 30.46
| 30.56
| 646,027
| 19,946,083
| ###
| ###
| 2.2 |
2021-May-28 Fri
| ###
| 31.28
| 30.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-27 Thu
| ###
| ###
| 30.26
| 30.79
|
|
| 69.4
| 69.4
| ### |
2021-May-26 Wed
| 30.45
| ###
| ###
| 30.78
|
|
| ###
| ###
| 2.2 |
2021-May-25 Tue
| ###
| ###
| ###
| 30.21
| 757,082
| 0
| ###
| ###
| 2.2 |
2021-May-24 Mon
| 29.24
| ###
| ###
| 28.86
| 971,323
| 0
| ###
| ###
| ### |
2021-May-21 Fri
| ###
| ###
| ###
| 28.89
| 1,188,856
| 0
| ###
| ###
| ### |
2021-May-20 Thu
| ###
| 28.57
| ###
| ###
| 972,488
| ###
| ###
| ###
| 0.0 |
2021-May-19 Wed
| ###
| 28.78
| 27.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-18 Tue
| 28.59
| ###
| 28.52
| 28.79
|
|
| 70.1
| 70.1
| ### |
2021-May-17 Mon
| ###
| ###
| 28.58
| 28.59
|
|
| 33.9
| 33.9
| 2.0 |
2021-May-14 Fri
| 28.78
| ###
| ###
| ###
| 808,075
| 0
| ###
| ###
| 0.0 |
2021-May-13 Thu
| ###
| ###
| 28.55
| 28.79
|
|
| ###
| ###
| ### |
2021-May-12 Wed
| ###
| ###
| 29.42
| 29.46
| 664,551
| 9,775,545
| 26.8
| 26.8
| 2.1 |
2021-May-11 Tue
| 29.83
| ###
| ###
| ###
| 609,186
| 0
| 49.9
| 49.9
| 0.0 |
2021-May-10 Mon
| 29.52
| 30.25
| 29.52
| 30.25
|
|
| ###
| ###
| ### |
2021-May-07 Fri
| ###
| 30.26
| ###
| ###
| 934,047
| ###
| ###
| ###
| 0.0 |
2021-May-06 Thu
| ###
| 30.56
| ###
| 29.79
|
|
| ###
| ###
| 2.1 |
2021-May-05 Wed
| 30.84
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2021-May-04 Tue
| 32.42
| ###
| 31.22
| ###
| 1,084,482
| ###
| 15.2
| 15.2
| 0.0 |
2021-May-03 Mon
| ###
| ###
| 30.59
| 30.73
|
|
| ###
| ###
| ### |
2021-Apr-30 Fri
| ###
| ###
| 30.72
| ###
| 826,545
| ###
| 35.8
| 35.8
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| 31.125
| ###
| 1,973,725
| ###
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| 31.8
| 32.25
| 31.56
| ###
| 696,753
| ###
| 77.4
| 77.4
| 0.0 |
2021-Apr-27 Tue
| ###
| 31.49
| ###
| ###
| 544,651
| 8,575,529
| 71.5
| 71.5
| 0.0 |
2021-Apr-26 Mon
| 31.83
| ###
| ###
| 31.43
|
|
| ###
| ###
| 2.2 |
2021-Apr-23 Fri
| ###
| ###
| 30.945
| 31.72
|
|
| ###
| ###
| 2.3 |
2021-Apr-22 Thu
| ###
| 31.45
| ###
| ###
| 866,074
| ###
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| 30.59
| ###
| 30.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| 30.8
| ###
| 29.72
| ###
| 710,272
| 10,554,641
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| 30.74
| ###
| 30.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| 30.24
| 30.83
| ###
| 30.81
| 906,022
| 13,966,329
| ###
| ###
| ### |
2021-Apr-15 Thu
| 29.89
| ###
| 29.79
| ###
| 2,488,840
| 37,071,271
| ###
| ###
| 0.0 |
2021-Apr-14 Wed
| 30.75
| 30.87
| 30.24
| 30.55
|
|
| 31.7
| 31.7
| 2.2 |
2021-Apr-13 Tue
| 31.49
| 31.77
| ###
| ###
| 5,866,343
| 93,186,858
| 32.4
| 32.4
| 0.0 |
2021-Apr-12 Mon
| 31.84
| 31.89
| ###
| 31.4
| 661,046
| 10,540,378
| 36.8
| 36.8
| 2.2 |
2021-Apr-09 Fri
| 30.82
| 31.71
| 30.74
| ###
| 781,154
| ###
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| ###
| ###
| ###
| 30.72
|
|
| 73.8
| 73.8
| 2.2 |
2021-Apr-07 Wed
| 30.21
| 30.21
| 29.71
| ###
| 1,199,685
| ###
| 32.5
| 32.5
| 0.0 |
2021-Apr-06 Tue
| 29.85
| ###
| 29.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| 28.73
| ###
| ###
| 28.84
|
|
| ###
| ###
| ### |
2021-Mar-31 Wed
| ###
| ###
| 27.79
| 28.51
|
|
| ###
| ###
| ### |
2021-Mar-30 Tue
| 28
| 28.27
| 27.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| ###
| ###
| 27.86
| 27.86
|
|
| ###
| ###
| ### |
2021-Mar-26 Fri
| 27.45
| ###
| 27.45
| ###
| 524,982
| 7,205,377
| 82.0
| 82.0
| 0.0 |
2021-Mar-25 Thu
| 27.74
| ###
| 27.43
| 27.89
|
|
| ###
| ###
| 2.0 |
2021-Mar-24 Wed
| 27.7
| ###
| 27.52
| 27.81
| 417,223
| 5,740,988
| 72.4
| 72.4
| ### |
2021-Mar-23 Tue
| 27.53
| 27.8
| 27.53
| ###
| 608,972
| ###
| ###
| ###
| 0.0 |
2021-Mar-22 Mon
| 27.51
| 27.77
| 27.2
| 27.58
| 480,349
| ###
| ###
| ###
| ### |
2021-Mar-19 Fri
| ###
| ###
| ###
| 27.5
| 1,695,473
| 0
| ###
| ###
| 2.0 |
2021-Mar-18 Thu
| ###
| ###
| ###
| 27.8
| 912,745
| 0
| ###
| ###
| 2.0 |
2021-Mar-17 Wed
| ###
| 27.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| ###
| 27.83
| 27.25
| 27.49
| 971,277
| ###
| ###
| ###
| ### |
2021-Mar-15 Mon
| 27.84
| 27.87
| 27
| 27.4
|
|
| ###
| ###
| 2.0 |
2021-Mar-12 Fri
| ###
| 27.59
| ###
| 27.25
|
|
| 57.6
| 57.6
| ### |
2021-Mar-11 Thu
| 27
| ###
| 26.48
| 27
| 790,250
| ###
| 68.8
| 68.8
| 1.9 |
2021-Mar-10 Wed
| ###
| ###
| 26.55
| 26.55
| 941,943
| ###
| 26.9
| 26.9
| ### |
2021-Mar-09 Tue
| 26.42
| 26.56
| ###
| ###
|
|
| 46.1
| 46.1
| 0.0 |
2021-Mar-08 Mon
| ###
| 26.72
| ###
| ###
| 868,780
| ###
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| 25.26
| ###
| 2,210,928
| 27,924,020
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| 26.4
| 26.46
| 25.85
| ###
| 1,164,171
| ###
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| 26.52
| 26.78
| 26.2
| ###
| 670,557
| 17,763,054
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| 27.23
| 27.44
| 26.51
| ###
| 1,655,576
| ###
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| 26
| 26.74
|
|
| 85.3
| 85.3
| ### |
2021-Feb-26 Fri
| 25.5
| 25.81
| ###
| 25.7
| 2,237,088
| 28,869,620
| ###
| ###
| 1.8 |
2021-Feb-25 Thu
| ###
| ###
| 25.84
| ###
| 2,020,157
| 26,100,428
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| ###
| 27.43
| ###
| ###
| 3,575,885
| ###
| 18.3
| 18.3
| 0.0 |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| 29.8
| ###
| 776,582
| 11,571,071
| 73.2
| 73.2
| 0.0 |
2021-Feb-19 Fri
| ###
| 30.52
| ###
| ###
| 1,331,184
| ###
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| 30.47
| ###
| ###
| ###
| 1,667,749
| 0
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| ###
| ###
| 30.8
| 30.8
|
|
| 25.6
| 25.6
| 2.2 |
2021-Feb-16 Tue
| ###
| 31.73
| ###
| 31.7
| 477,785
| 7,580,059
| 76.2
| 76.2
| 2.3 |
2021-Feb-15 Mon
| 31.75
| 31.785
| 31.42
| 31.45
|
|
| ###
| ###
| ### |
2021-Feb-12 Fri
| ###
| 31.46
| ###
| 31.25
| 1,063,327
| ###
| 76.6
| 76.6
| 2.2 |
2021-Feb-11 Thu
| ###
| ###
| 30.44
| 30.8
|
|
| ###
| ###
| 2.2 |
2021-Feb-10 Wed
| ###
| ###
| 30.59
| 30.82
| 961,628
| ###
| ###
| ###
| ### |
2021-Feb-09 Tue
| 30.22
| ###
| ###
| 30.5
| 1,202,423
| 0
| 78.3
| 78.3
| 2.2 |
2021-Feb-08 Mon
| 30.42
| ###
| 30.23
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2021-Feb-05 Fri
| 30.45
| 30.79
| ###
| ###
| 947,147
| 14,581,328
| 36.8
| 36.8
| 0.0 |
2021-Feb-04 Thu
| ###
| ###
| ###
| ###
| 1,205,450
| 0
| 48.3
| 48.3
| 0.0 |
2021-Feb-03 Wed
| ###
| 29.81
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2021-Feb-02 Tue
| 27.41
| 28.855
| 27.41
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| 28.28
| 28.4
| 27.4
| 27.81
|
|
| 29.8
| 29.8
| ### |
2021-Jan-29 Fri
| ###
| 28.88
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2021-Jan-28 Thu
| 27.71
| ###
| 27.71
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| 28.59
| 29.56
| 28.53
| ###
| 1,131,243
| 32,856,952
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| ###
| 28.88
| 28.52
| 28.83
| 344,282
| ###
| ###
| ###
| ### |
2021-Jan-22 Fri
| ###
| 29
| 28.425
| 28.47
|
|
| ###
| ###
| ### |
2021-Jan-21 Thu
| ###
| ###
| ###
| 28.82
| 1,384,724
| 0
| ###
| ###
| 2.1 |
2021-Jan-20 Wed
| 27.5
| ###
| 27.5
| 27.77
|
|
| ###
| ###
| ### |
2021-Jan-19 Tue
| 27.82
| ###
| ###
| 27.8
|
|
| 34.8
| 34.8
| 2.0 |
2021-Jan-18 Mon
| 27
| 27.8
| 27
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2021-Jan-15 Fri
| ###
| ###
| 26.82
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| 27.22
| 27.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| 27.45
| 27.84
| 27.25
| 27.56
| 803,177
| ###
| 67.1
| 67.1
| 2.0 |
2021-Jan-12 Tue
| 27.87
| ###
| 27.56
| 27.71
| 780,887
| 10,760,622
| ###
| ###
| ### |
2021-Jan-11 Mon
| 27.8
| 28.43
| 27.8
| 27.87
|
|
| 79.4
| 79.4
| ### |
2021-Jan-08 Fri
| 27.52
| ###
| 27.47
| 27.79
| 735,257
| 10,098,754
| ###
| ###
| 2.0 |
2021-Jan-07 Thu
| ###
| 28.25
| 27.56
| 27.79
| 836,159
| ###
| 32.9
| 32.9
| 2.0 |
2021-Jan-06 Wed
| 28.87
| ###
| ###
| 28.23
|
|
| ###
| ###
| ### |
2021-Jan-05 Tue
| 29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| 28.75
| 29.27
| 28.71
| 29.27
|
|
| ###
| ###
| ### |
2020-Dec-31 Thu
| ###
| 28.875
| 28.53
| 28.53
| 604,440
| ###
| ###
| ###
| 2.0 |
2020-Dec-30 Wed
| 28.71
| ###
| 28.56
| 28.7
| 328,123
| ###
| 37.4
| 37.4
| ### |
2020-Dec-29 Tue
| 28.88
| ###
| 28.49
| 28.81
| 1,753,851
| ###
| 30.2
| 30.2
| 2.1 |
2020-Dec-24 Thu
| 28.8
| 28.87
| ###
| 28.54
| 263,174
| ###
| 23.2
| 23.2
| 2.0 |
2020-Dec-23 Wed
| 28.44
| 28.77
| ###
| 28.59
| 719,450
| 10,349,288
| 66.9
| 66.9
| 2.0 |
2020-Dec-22 Tue
| 28.51
| 28.79
| ###
| 28.26
| 928,679
| ###
| ###
| ###
| 2.0 |
2020-Dec-21 Mon
| 28.72
| ###
| ###
| 28.87
|
|
| 73.7
| 73.7
| 2.1 |
2020-Dec-18 Fri
| 28.4
| 28.85
| ###
| 28.85
| 2,190,578
| 31,599,087
| ###
| ###
| ### |
2020-Dec-17 Thu
| ###
| 28.46
| 27.86
| 28.44
|
|
| 81.3
| 81.3
| ### |
2020-Dec-16 Wed
| ###
| ###
| 26.89
| 27.5
| 1,265,047
| 17,008,556
| ###
| ###
| 2.0 |
2020-Dec-15 Tue
| 26.4
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2020-Dec-14 Mon
| ###
| 27.24
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2020-Dec-11 Fri
| 26.71
| ###
| 26.7
| 26.76
| 1,862,287
| ###
| 67.8
| 67.8
| ### |
2020-Dec-10 Thu
| ###
| ###
| 26.7
| 26.82
| 1,002,757
| ###
| ###
| ###
| 1.9 |
2020-Dec-09 Wed
| 26.79
| ###
| ###
| 27.21
|
|
| 81.0
| 81.0
| ### |
2020-Dec-08 Tue
| 25.86
| 26.79
| 25.79
| 26.7
|
|
| 89.1
| 89.1
| 1.9 |
2020-Dec-07 Mon
| ###
| ###
| 25.77
| ###
| 747,844
| ###
| 33.5
| 33.5
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| 25.71
| ###
| 1,429,550
| ###
| 67.0
| 67.0
| 0.0 |
2020-Dec-03 Thu
| ###
| 26.26
| 25.74
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| 26.5
| 26.5
| ###
| 26.23
|
|
| 31.2
| 31.2
| ### |
2020-Dec-01 Tue
| 26.45
| 26.77
| ###
| 26.48
| 1,244,270
| 16,654,553
| 61.1
| 61.1
| ### |
2020-Nov-30 Mon
| 26.46
| 26.59
| ###
| ###
| 2,720,147
| 36,164,354
| 36.9
| 36.9
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| 25.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| 26.24
| 26.44
| 25.7
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2020-Nov-25 Wed
| ###
| 26.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| 26.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| 25.51
| 25.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| ###
| 25.83
| ###
| 25.55
|
|
| 84.5
| 84.5
| 1.8 |
2020-Nov-19 Thu
| 25.53
| 26.45
| ###
| 25.43
| 2,514,443
| ###
| ###
| ###
| ### |
2020-Nov-18 Wed
| ###
| ###
| 25.42
| ###
| 2,218,220
| 28,193,576
| 35.9
| 35.9
| 0.0 |
2020-Nov-17 Tue
| 25.88
| ###
| 25.5
| 25.81
| 1,409,189
| 17,967,159
| ###
| ###
| ### |
2020-Nov-16 Mon
| ###
| 25.57
| ###
| 25.45
|
|
| 83.2
| 83.2
| 1.8 |
2020-Nov-13 Fri
| 24.29
| ###
| ###
| ###
| 1,254,670
| 0
| 81.1
| 81.1
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| 24.75
| 1,490,159
| 0
| 39.9
| 39.9
| 1.8 |
2020-Nov-11 Wed
| 23.89
| 24.86
| 23.58
| 24.76
|
|
| ###
| ###
| 1.8 |
2020-Nov-10 Tue
| 23.72
| ###
| 23.52
| 23.76
| 1,388,221
| 16,325,478
| 73.5
| 73.5
| 1.7 |
2020-Nov-09 Mon
| 22.22
| 23.2
| 22.2
| 23.2
| 928,622
| ###
| ###
| ###
| 1.7 |
2020-Nov-06 Fri
| 22.5
| 22.745
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2020-Nov-05 Thu
| ###
| 22.86
| ###
| 22.28
| 1,793,951
| 20,504,859
| 31.9
| 31.9
| ### |
2020-Nov-04 Wed
| ###
| ###
| ###
| ###
| 1,671,442
| 0
| 88.5
| 88.5
| 0.0 |
2020-Nov-03 Tue
| ###
| 21.53
| ###
| ###
| 1,306,771
| 14,067,389
| 24.4
| 24.4
| 0.0 |
2020-Nov-02 Mon
| 20.57
| 21.5
| 19.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| 21.51
| 21.51
| 21.51
| 21.51
| 0
|
|
|
| ### |
2020-Oct-29 Thu
| ###
| 22.72
| 20.4
| 21.51
| 2,810,246
| ###
| 6.2
| 6.2
| ### |
2020-Oct-28 Wed
| ###
| 23.25
| 22.5
| 22.86
| 1,048,026
| ###
| ###
| ###
| 1.6 |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| 23.47
| ###
| 23.28
| 23.28
| 628,570
| 7,316,554
| 44.8
| 44.8
| 1.7 |
2020-Oct-23 Fri
| 23.22
| ###
| 22.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| 22.78
| ###
| 22.5
| ###
| 802,751
| 9,030,948
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| 23.44
| 23.53
| ###
| ###
| 1,019,886
| 11,998,958
| 26.8
| 26.8
| 0.0 |
2020-Oct-20 Tue
| ###
| 23.48
| ###
| 23.26
| 674,043
| ###
| 71.1
| 71.1
| ### |
2020-Oct-19 Mon
| ###
| 23.52
| 23.24
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2020-Oct-15 Thu
| ###
| 23.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| 23.5
| 23.71
| 23.385
| 23.44
| 778,222
| 18,325,182
| ###
| ###
| 1.7 |
2020-Oct-13 Tue
| 23.73
| 23.75
| 23.47
| 23.59
|
|
| 37.7
| 37.7
| 1.7 |
2020-Oct-12 Mon
| 23.29
| 23.44
| ###
| 23.44
| 852,152
| 9,987,221
| 68.0
| 68.0
| 1.7 |
2020-Oct-09 Fri
| 23.56
| 23.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| 23.5
| ###
| 23.43
| 1,406,783
| ###
| ###
| ###
| ### |
2020-Oct-07 Wed
| ###
| 22.81
| ###
| 22.71
|
|
| ###
| ###
| 1.6 |
2020-Oct-06 Tue
| 21.75
| ###
| 21.54
| 21.8
|
|
| ###
| ###
| 1.6 |
2020-Oct-05 Mon
| ###
| ###
| 21.52
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2020-Oct-02 Fri
| ###
| 21.77
| 21.25
| ###
| 888,287
| 19,107,053
| 86.5
| 86.5
| 0.0 |
2020-Oct-01 Thu
| 21.22
| ###
| 21.22
| 21.28
|
|
| ###
| ###
| 1.5 |
2020-Sep-30 Wed
| 21.42
| 21.53
| ###
| 21.29
| 1,766,072
| ###
| ###
| ###
| ### |
2020-Sep-29 Tue
| ###
| 21.49
| ###
| 21.47
|
|
| ###
| ###
| ### |
2020-Sep-28 Mon
| 20.7
| ###
| 20.7
| 20.84
| 455,557
| ###
| ###
| ###
| 1.5 |
2020-Sep-25 Fri
| ###
| ###
| 20.58
| ###
| 753,173
| 7,750,150
| 32.0
| 32.0
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| 20.58
| 20.72
| 825,484
| ###
| 72.9
| 72.9
| 1.5 |
2020-Sep-23 Wed
| ###
| ###
| 20.77
| ###
| 1,031,546
| ###
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 20.25
| 20.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| ###
| ###
| ###
| ###
| 1,217,982
| 0
| 78.8
| 78.8
| 0.0 |
2020-Sep-18 Fri
| 20.7
| 20.83
| ###
| ###
| 1,871,871
| ###
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| 20.86
| 21
| 20.45
| 20.46
|
|
| ###
| ###
| ### |
2020-Sep-16 Wed
| 20.22
| 21.74
| 20.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| 19.55
| 19.71
| ###
| 19.21
| 1,643,523
| ###
| 23.2
| 23.2
| 1.4 |
2020-Sep-14 Mon
| 19.55
| 19.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-11 Fri
| ###
| ###
| ###
| 19.22
| 798,354
| 0
| 74.3
| 74.3
| 1.4 |
2020-Sep-10 Thu
| ###
| 19.56
| ###
| ###
| 886,754
| 8,672,454
| 37.1
| 37.1
| 0.0 |
2020-Sep-09 Wed
| 19.22
| 19.43
| 18.87
| ###
| 1,227,655
| ###
| 36.5
| 36.5
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| 19.82
| 745,227
| 0
| 29.3
| 29.3
| 1.4 |
2020-Sep-07 Mon
| 19.82
| ###
| 19.49
| 19.77
| 801,224
| 7,807,927
| ###
| ###
| 1.4 |
2020-Sep-04 Fri
| 20.41
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| 20.85
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2020-Sep-02 Wed
| ###
| 21.23
| 20.75
| 21
|
|
| 66.8
| 66.8
| 1.5 |
2020-Sep-01 Tue
| 20.27
| 20.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| ###
| 20.87
| ###
| ###
| 1,183,053
| 12,345,158
| 76.7
| 76.7
| 0.0 |
2020-Aug-28 Fri
| 20.58
| 20.72
| 20.28
| 20.46
| 1,013,223
| 20,771,071
| ###
| ###
| ### |
2020-Aug-27 Thu
| 20.55
| ###
| 20.43
| ###
| 1,190,887
| ###
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| ###
| 20.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| 20.87
| 21
| 20.41
| 20.45
| 1,108,654
| 22,954,681
| ###
| ###
| ### |
2020-Aug-24 Mon
| ###
| 20.51
| 19.89
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| 19.74
| 19.88
| 860,883
| ###
| ###
| ###
| 1.4 |
2020-Aug-20 Thu
| 19.52
| 19.79
| ###
| 19.78
| 862,988
| ###
| ###
| ###
| 1.4 |
2020-Aug-19 Wed
| 19.55
| 19.76
| 19.45
| 19.71
| 1,290,953
| ###
| 73.9
| 73.9
| 1.4 |
2020-Aug-18 Tue
| ###
| 19.43
| ###
| 19.41
|
|
| 73.2
| 73.2
| ### |
2020-Aug-17 Mon
| ###
| 19.59
| ###
| ###
| 1,795,249
| ###
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| ###
| 19.55
| 2,127,483
| 0
| ###
| ###
| ### |
2020-Aug-13 Thu
| 19.56
| 19.71
| 19.4
| 19.53
|
|
| 39.6
| 39.6
| ### |
2020-Aug-12 Wed
| 19.2
| 19.79
| 18.51
| 19.58
|
|
| ###
| ###
| 1.4 |
2020-Aug-11 Tue
| 21.44
| 21.86
| 21.28
| 21.43
|
|
| ###
| ###
| ### |
2020-Aug-10 Mon
| ###
| 21.76
| ###
| 21.52
|
|
| ###
| ###
| 1.5 |
2020-Aug-07 Fri
| 21.5
| 21.87
| 21.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| 21.49
| ###
| ###
| 21.48
|
|
| ###
| ###
| 1.5 |
2020-Aug-05 Wed
| ###
| 21.49
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2020-Aug-04 Tue
| 21.55
| ###
| 21.44
| 21.46
|
|
| 33.6
| 33.6
| 1.5 |
2020-Aug-03 Mon
| 20.7
| ###
| 20.7
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| ###
| 22.28
| 21.4
| ###
| 1,176,341
| 25,691,287
| 31.5
| 31.5
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| ###
| 22.26
|
|
| ###
| ###
| 1.6 |
2020-Jul-29 Wed
| ###
| 22.41
| 21.85
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2020-Jul-28 Tue
| 22.71
| 22.76
| ###
| ###
| 1,050,952
| ###
| 33.8
| 33.8
| 0.0 |
2020-Jul-27 Mon
| 21.89
| 22.44
| 21.89
| 22.44
| 975,247
| 21,616,349
| 79.1
| 79.1
| 1.6 |
2020-Jul-24 Fri
| ###
| 22.21
| ###
| ###
| 667,088
| ###
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| 21.89
| 22.4
| 865,249
| 9,470,150
| ###
| ###
| ### |
2020-Jul-22 Wed
| ###
| 22.4
| 21.8
| 22
|
|
| 27.8
| 27.8
| ### |
2020-Jul-21 Tue
| 21.75
| ###
| 21.75
| ###
| 1,241,220
| ###
| 83.5
| 83.5
| 0.0 |
2020-Jul-20 Mon
| 21.75
| ###
| ###
| ###
| 637,558
| 0
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| 21.85
| ###
| 21.56
| 21.79
| 2,182,170
| ###
| 37.1
| 37.1
| ### |
2020-Jul-16 Thu
| 21.77
| 22.27
| ###
| 21.77
|
|
| ###
| ###
| 1.6 |
2020-Jul-15 Wed
| ###
| ###
| 21.24
| 21.56
| 888,984
| ###
| 71.9
| 71.9
| 1.5 |
2020-Jul-14 Tue
| ###
| 21.55
| ###
| ###
| 1,099,147
| ###
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| 21.88
| 21.49
| ###
| 852,883
| ###
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| 21.79
| ###
| 21.42
| 628,756
| ###
| ###
| ###
| 1.5 |
2020-Jul-09 Thu
| 21.42
| ###
| 21.4
| 21.57
|
|
| ###
| ###
| ### |
2020-Jul-08 Wed
| ###
| ###
| 21.29
| 21.29
|
|
| 14.5
| 14.5
| ### |
2020-Jul-07 Tue
| 22.46
| ###
| 22
| 22.2
| 1,424,426
| 15,668,686
| ###
| ###
| 1.6 |
2020-Jul-06 Mon
| 22.44
| 22.44
| ###
| 21.7
| 782,850
| 8,783,577
| ###
| ###
| 1.6 |
2020-Jul-03 Fri
| ###
| 22.345
| ###
| 22.27
|
|
| 75.6
| 75.6
| ### |
2020-Jul-02 Thu
| 22.21
| ###
| 21.82
| ###
| 1,624,574
| ###
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| 21.75
| ###
| 21.41
| 21.8
|
|
| ###
| ###
| 1.6 |
2020-Jun-30 Tue
| 21.84
| ###
| ###
| 21.89
| 1,216,489
| 0
| ###
| ###
| ### |
2020-Jun-29 Mon
| ###
| ###
| 20.87
| 21.2
| 770,781
| ###
| ###
| ###
| 1.5 |
2020-Jun-26 Fri
| ###
| 21.5
| ###
| ###
| 1,400,783
| ###
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
| 1,374,821
| 0
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| 21.89
| ###
| 21.52
| 21.81
|
|
| 35.4
| 35.4
| 1.6 |
2020-Jun-23 Tue
| 22.23
| ###
| 21.4
| ###
| 2,197,645
| ###
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| 21.44
| 21.81
|
|
| ###
| ###
| 1.6 |
2020-Jun-19 Fri
| ###
| ###
| ###
| ###
| 2,410,583
| 0
| 64.0
| 64.0
| 0.0 |
2020-Jun-18 Thu
| 20.85
| ###
| 20.59
| 20.81
| 1,608,651
| ###
| 42.5
| 42.5
| ### |
2020-Jun-17 Wed
| ###
| 21.26
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2020-Jun-16 Tue
| ###
| 20.8
| ###
| 20.51
| 2,474,559
| ###
| ###
| ###
| ### |
2020-Jun-15 Mon
| 19.22
| 19.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| 19.26
| ###
| ###
| 19.49
| 2,007,945
| 0
| ###
| ###
| 1.4 |
2020-Jun-11 Thu
| 19.87
| 20.49
| 19.87
| ###
| 1,124,851
| ###
| 87.1
| 87.1
| 0.0 |
2020-Jun-10 Wed
| 20.4
| ###
| ###
| 20.43
|
|
| 65.6
| 65.6
| ### |
2020-Jun-09 Tue
| 20.2
| ###
| 20.2
| 20.4
|
|
| ###
| ###
| 1.5 |
2020-Jun-05 Fri
| 20.4
| 20.57
| 19.89
| ###
| 2,274,976
| ###
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| 20.51
| 20.82
| 20.41
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| 20.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| 19.73
| 20.24
| ###
| 20.24
|
|
| ###
| ###
| 1.4 |
2020-May-29 Fri
| ###
| 20.43
| ###
| ###
| 3,573,786
| 36,506,223
| 68.8
| 68.8
| 0.0 |
2020-May-28 Thu
| 20.7
| 20.84
| ###
| 20.29
|
|
| ###
| ###
| ### |
2020-May-27 Wed
| ###
| ###
| 19.81
| ###
| 2,733,979
| ###
| ###
| ###
| 0.0 |
2020-May-26 Tue
| ###
| 20.24
| 19.56
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2020-May-25 Mon
| 19.46
| 19.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-22 Fri
| 19.25
| 19.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-21 Thu
| ###
| 19.23
| 18.47
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-20 Wed
| 17.81
| 18.8
| 17.75
| ###
| 1,338,686
| 24,464,486
| ###
| ###
| 0.0 |
2020-May-19 Tue
| 18.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-18 Mon
| 17.5
| ###
| 17.42
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| 17.41
| ###
| 17.28
|
|
| 72.4
| 72.4
| 1.2 |
2020-May-14 Thu
| 17.26
| ###
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2020-May-13 Wed
| ###
| ###
| ###
| ###
| 1,084,754
| 0
| ###
| ###
| 0.0 |
2020-May-12 Tue
| ###
| 17.4
| ###
| ###
| 901,583
| 7,843,772
| ###
| ###
| 0.0 |
2020-May-11 Mon
| 17.41
| 17.45
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2020-May-08 Fri
| ###
| 17.59
| ###
| 17.41
| 1,097,041
| 9,648,475
| ###
| ###
| ### |
2020-May-07 Thu
| 17.2
| ###
| 16.89
| ###
| 1,296,522
| 10,949,128
| ###
| ###
| 0.0 |
2020-May-06 Wed
| ###
| ###
| 16.58
| ###
| 1,654,555
| ###
| 85.8
| 85.8
| 0.0 |
2020-May-05 Tue
| ###
| 16.75
| ###
| ###
| 1,246,271
| ###
| 88.5
| 88.5
| 0.0 |
2020-May-04 Mon
| 16.45
| 16.74
| ###
| ###
| 1,824,348
| ###
| ###
| ###
| 0.0 |
2020-May-01 Fri
| ###
| 17.145
| ###
| ###
| 1,242,083
| 10,647,756
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| 17.53
| ###
| 17.41
| 2,281,356
| 19,996,085
| ###
| ###
| ### |
2020-Apr-29 Wed
| ###
| 16.86
| 15.85
| 16.81
| 1,370,552
| 22,415,377
| 86.6
| 86.6
| ### |
2020-Apr-28 Tue
| 16.42
| 16.46
| 15.81
| 15.88
| 988,043
| 15,942,073
| 18.6
| 18.6
| 1.1 |
2020-Apr-27 Mon
| 15.74
| ###
| ###
| 16.21
|
|
| ###
| ###
| 1.2 |
2020-Apr-24 Fri
| ###
| ###
| ###
| ###
| 676,340
| 0
| 32.7
| 32.7
| 0.0 |
2020-Apr-23 Thu
| ###
| 16.74
| 15.655
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2020-Apr-22 Wed
| 15.8
| 16.47
| 15.54
| ###
| 1,031,625
| 16,511,158
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| 16.79
| 16.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| 16.89
| ###
| ###
| 16.83
| 903,653
| 0
| ###
| ###
| 1.2 |
2020-Apr-17 Fri
| 16.55
| ###
| 16.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| 16.45
| 16.46
| ###
| 16.2
|
|
| 32.8
| 32.8
| 1.2 |
2020-Apr-15 Wed
| 16.76
| 16.88
| 16.2
| 16.51
| 2,227,259
| ###
| 34.1
| 34.1
| ### |
2020-Apr-14 Tue
| ###
| 16.85
| ###
| 16.72
|
|
| ###
| ###
| 1.2 |
2020-Apr-09 Thu
| ###
| 16.41
| 15.71
| ###
| 1,155,456
| 18,556,623
| 64.4
| 64.4
| 0.0 |
2020-Apr-08 Wed
| ###
| ###
| ###
| 15.8
|
|
| 90.2
| 90.2
| 1.1 |
2020-Apr-07 Tue
| 14.79
| 15.53
| 14.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| 14.84
| 15.5
| ###
| 14.29
|
|
| ###
| ###
| ### |
2020-Apr-03 Fri
| 15.21
| 15.41
| ###
| 14.53
| 2,529,247
| 19,487,848
| ###
| ###
| 1.0 |
2020-Apr-02 Thu
| 15.45
| 15.83
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2020-Apr-01 Wed
| 15.27
| 15.75
| ###
| 15.75
| 2,246,350
| ###
| 76.5
| 76.5
| 1.1 |
2020-Mar-31 Tue
| ###
| 16.24
| 14.73
| 14.83
| 2,350,671
| 36,400,140
| 18.4
| 18.4
| ### |
2020-Mar-30 Mon
| 13.5
| ###
| 13.44
| ###
| 2,448,122
| 16,451,379
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| 13.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 13.75
| ###
| 13.58
| 14.5
|
|
| ###
| ###
| 1.0 |
2020-Mar-25 Wed
| ###
| ###
| 12.4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| 11.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| 13.25
| 13.46
| 11.23
| ###
| 5,354,353
| 66,099,487
| 27.8
| 27.8
| 0.0 |
2020-Mar-20 Fri
| 14.43
| ###
| ###
| 14.52
|
|
| ###
| ###
| 1.0 |
2020-Mar-19 Thu
| ###
| 14.79
| 13.5
| 14.2
|
|
| 88.4
| 88.4
| 1.0 |
2020-Mar-18 Wed
| 14.83
| ###
| ###
| ###
|
|
| 45.0
| 45.0
| 0.0 |
2020-Mar-17 Tue
| 15.24
| ###
| 14.56
| 15.87
| 3,734,528
| ###
| 65.8
| 65.8
| ### |
2020-Mar-16 Mon
| ###
| 17.44
| ###
| ###
| 2,862,444
| ###
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| 15.2
| ###
| 15.2
| ###
|
|
| 95.8
| 95.8
| 0.0 |
2020-Mar-12 Thu
| 18.2
| 18.45
| ###
| ###
| 2,361,274
| 21,782,752
| 47.7
| 47.7
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| ###
| 18.75
|
|
| 55.4
| 55.4
| ### |
2020-Mar-10 Tue
| ###
| 19.42
| 17.8
| ###
| 3,219,556
| ###
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| 19.85
| ###
| 18.89
| 18.89
|
|
| ###
| ###
| ### |
2020-Mar-06 Fri
| 20.89
| 21.2
| 20.29
| ###
| 1,171,880
| 24,310,650
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| 21.43
| 21.52
| 1,200,945
| 12,868,125
| ###
| ###
| 1.5 |
2020-Mar-04 Wed
| ###
| 21.29
| ###
| ###
| 2,722,442
| ###
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| 20.83
| ###
| 20.83
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2020-Mar-02 Mon
| 20.49
| 20.86
| ###
| 20.85
| 3,013,344
| 31,429,177
| ###
| ###
| ### |
2020-Feb-28 Fri
| 20.5
| ###
| 20.5
| ###
| 2,150,147
| ###
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| ###
| ###
| 3,428,878
| 0
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| ###
| 21.86
| 3,624,054
| 0
| ###
| ###
| ### |
2020-Feb-25 Tue
| ###
| ###
| 21.23
| 22.81
| 3,032,248
| ###
| ###
| ###
| ### |
2020-Feb-24 Mon
| 22.46
| 22.52
| 22.25
| 22.41
| 1,589,629
| 35,583,845
| 59.4
| 59.4
| ### |
2020-Feb-21 Fri
| 23.25
| ###
| ###
| ###
| 511,846
| 0
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| 23.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| ###
| 23.28
| ###
| ###
| 845,243
| 9,838,628
| 32.6
| 32.6
| 0.0 |
2020-Feb-18 Tue
| ###
| 23.54
| ###
| ###
| 1,195,277
| ###
| 31.0
| 31.0
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
| 551,075
| 0
| 36.9
| 36.9
| 0.0 |
2020-Feb-14 Fri
| 23.4
| ###
| 23.23
| ###
| 1,085,544
| ###
| 78.8
| 78.8
| 0.0 |
2020-Feb-13 Thu
| 23.5
| ###
| ###
| 23.41
|
|
| 36.3
| 36.3
| 1.7 |
2020-Feb-12 Wed
| ###
| 23.46
| ###
| ###
| 926,651
| ###
| 81.5
| 81.5
| 0.0 |
2020-Feb-11 Tue
| ###
| 23.175
| ###
| ###
| 839,220
| ###
| 71.7
| 71.7
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| 22.53
|
|
| 81.6
| 81.6
| ### |
2020-Feb-07 Fri
| 22.47
| 22.47
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| 22.075
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2020-Feb-05 Wed
| 21.5
| ###
| ###
| 21.87
| 2,846,755
| 0
| ###
| ###
| 1.6 |
2020-Feb-04 Tue
| ###
| ###
| ###
| 21.74
| 662,475
| 0
| ###
| ###
| 1.6 |
2020-Feb-03 Mon
| ###
| ###
| ###
| 21.83
| 1,347,274
| 0
| ###
| ###
| ### |
2020-Jan-31 Fri
| ###
| 23.21
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| 23.2
| 2,124,550
| 0
| 16.7
| 16.7
| 1.7 |
2020-Jan-29 Wed
| 23.75
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2020-Jan-28 Tue
| 23
| 23.56
| ###
| 23.43
|
|
| 87.3
| 87.3
| ### |
2020-Jan-24 Fri
| ###
| ###
| 23.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| 23.85
| 23.85
| 23.44
| 23.7
| 647,975
| ###
| 35.9
| 35.9
| 1.7 |
2020-Jan-22 Wed
| ###
| ###
| 23.42
| 23.83
|
|
| ###
| ###
| 1.7 |
2020-Jan-21 Tue
| 23.48
| 23.55
| ###
| 23.52
| 1,338,286
| ###
| 75.4
| 75.4
| ### |
2020-Jan-20 Mon
| 23.52
| 23.52
| 23.22
| ###
| 496,187
| ###
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| 23.59
| 23.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 23.43
| 23.54
| ###
| 23.4
|
|
| 35.1
| 35.1
| ### |
2020-Jan-15 Wed
| 23.23
| ###
| ###
| 23.25
| 884,229
| 0
| 65.4
| 65.4
| ### |
2020-Jan-14 Tue
| 23.27
| 23.27
| 22.84
| ###
| 932,770
| ###
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| ###
| 23.24
| 22.86
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2020-Jan-10 Fri
| 23.25
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2020-Jan-09 Thu
| 23.2
| ###
| ###
| ###
| 635,781
| 0
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| 22.88
|
|
| 39.0
| 39.0
| 1.6 |
2020-Jan-07 Tue
| 22.84
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2020-Jan-06 Mon
| 22.22
| 22.59
| ###
| 22.55
| 380,570
| ###
| 83.7
| 83.7
| ### |
2020-Jan-03 Fri
| ###
| ###
| 22.59
| 22.59
|
|
| 11.9
| 11.9
| ### |
2020-Jan-02 Thu
| 22.52
| ###
| ###
| 22.49
| 334,928
| 0
| ###
| ###
| ### |
2019-Dec-30 Mon
| ###
| ###
| 22.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| 22.88
| ###
| 22.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| 23
| ###
| ###
| 23
|
|
| 65.0
| 65.0
| 1.6 |
2019-Dec-23 Mon
| 22.86
| ###
| 22.86
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2019-Dec-20 Fri
| ###
| 23.49
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2019-Dec-19 Thu
| 23.49
| 23.59
| 23.42
| 23.49
|
|
| 71.7
| 71.7
| 1.7 |
2019-Dec-18 Wed
| ###
| ###
| 23.27
| 23.43
|
|
| 76.7
| 76.7
| ### |
2019-Dec-16 Mon
| ###
| ###
| 22.25
| 22.85
| 1,011,972
| 11,258,188
| 84.6
| 84.6
| 1.6 |
2019-Dec-13 Fri
| 21.81
| 22.23
| 21.81
| ###
| 563,452
| ###
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| ###
| 22.22
| 21.71
| 21.8
| 800,022
| 17,572,483
| 21.2
| 21.2
| 1.6 |
2019-Dec-11 Wed
| 22
| ###
| 21.86
| ###
| 687,924
| ###
| 70.3
| 70.3
| 0.0 |
2019-Dec-10 Tue
| 21.89
| ###
| 21.89
| ###
| 1,392,976
| 15,246,122
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| 22.22
| 22.28
| 21.945
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| 21.78
| ###
| 21.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| ###
| 21.81
|
|
| ###
| ###
| 1.6 |
2019-Dec-04 Wed
| 21.79
| ###
| 21.76
| ###
| 1,175,520
| 12,789,657
| 80.6
| 80.6
| 0.0 |
2019-Dec-03 Tue
| ###
| 22.985
| ###
| 22.41
|
|
| 20.9
| 20.9
| ### |
2019-Dec-02 Mon
| 23.23
| ###
| ###
| 23
|
|
| 28.6
| 28.6
| 1.6 |
2019-Nov-29 Fri
| ###
| 23.58
| ###
| ###
| 686,683
| ###
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| 22.79
| ###
| 766,286
| 8,731,828
| 75.7
| 75.7
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| 22.73
| 1,120,686
| 0
| 21.1
| 21.1
| ### |
2019-Nov-26 Tue
| 22.5
| ###
| 22.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| ###
| 22.57
| 22.28
| 22.42
|
|
| 77.4
| 77.4
| ### |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
| 1,362,424
| 0
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| 22.25
| ###
| ###
| 1,663,470
| ###
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| 23
| ###
| 22.58
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2019-Nov-19 Tue
| 22.86
| 23.21
| 22.72
| ###
| 1,248,070
| 28,661,927
| 81.3
| 81.3
| 0.0 |
2019-Nov-18 Mon
| ###
| 22.89
| 22.53
| 22.89
| 481,484
| ###
| ###
| ###
| ### |
2019-Nov-15 Fri
| ###
| ###
| 22.72
| 22.81
|
|
| ###
| ###
| ### |
2019-Nov-14 Thu
| ###
| ###
| ###
| 22.71
| 1,339,773
| 0
| 71.8
| 71.8
| 1.6 |
2019-Nov-13 Wed
| ###
| ###
| ###
| 22.71
| 959,848
| 0
| ###
| ###
| 1.6 |
2019-Nov-12 Tue
| 22.89
| 22.89
| 22.56
| 22.73
|
|
| 32.8
| 32.8
| ### |
2019-Nov-11 Mon
| 22.83
| ###
| ###
| 22.7
| 723,772
| 0
| 29.3
| 29.3
| ### |
2019-Nov-08 Fri
| ###
| 22.85
| ###
| 22.48
| 870,783
| ###
| 30.3
| 30.3
| 1.6 |
2019-Nov-07 Thu
| ###
| 22.78
| ###
| ###
| 932,382
| ###
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| 22.51
| 22.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| 22.8
| 22.83
| 22.45
| 22.53
|
|
| 23.1
| 23.1
| ### |
2019-Nov-04 Mon
| ###
| ###
| ###
| 22.73
|
|
| ###
| ###
| ### |
2019-Nov-01 Fri
| ###
| ###
| 22.48
| 22.81
| 696,943
| ###
| 76.0
| 76.0
| ### |
2019-Oct-31 Thu
| 22.74
| 22.84
| 22.57
| ###
| 857,753
| 19,475,281
| 35.8
| 35.8
| 0.0 |
2019-Oct-30 Wed
| 22.46
| 22.75
| 22.42
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| 22.52
| ###
| 1,104,323
| 12,434,676
| 23.4
| 23.4
| 0.0 |
2019-Oct-28 Mon
| 22.29
| 22.81
| 22.25
| 22.76
|
|
| ###
| ###
| 1.6 |
2019-Oct-25 Fri
| ###
| 22.25
| 21.88
| ###
| 687,550
| ###
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| 21.82
| ###
| 21.82
| 21.84
| 786,789
| ###
| ###
| ###
| 1.6 |
2019-Oct-23 Wed
| 21.59
| 21.75
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2019-Oct-22 Tue
| 21.42
| 21.72
| 21.42
| ###
| 603,784
| 13,023,620
| 80.0
| 80.0
| 0.0 |
2019-Oct-21 Mon
| 21.52
| ###
| 21.47
| 21.55
| 501,072
| ###
| ###
| ###
| ### |
2019-Oct-18 Fri
| ###
| 22
| ###
| 21.84
|
|
| 76.5
| 76.5
| 1.6 |
2019-Oct-17 Thu
| ###
| 22.22
| 21.85
| ###
| 1,663,779
| 36,661,370
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| 21.79
| ###
| 21.72
| ###
| 1,336,259
| 14,511,772
| 71.2
| 71.2
| 0.0 |
2019-Oct-15 Tue
| ###
| 21.59
| ###
| 21.51
|
|
| ###
| ###
| ### |
2019-Oct-14 Mon
| 21
| 21.27
| 21
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| 20.84
| ###
| 689,126
| ###
| 70.1
| 70.1
| 0.0 |
2019-Oct-10 Thu
| 20.83
| ###
| 20.71
| 20.86
| 778,475
| ###
| ###
| ###
| 1.5 |
2019-Oct-09 Wed
| ###
| ###
| 20.53
| 20.81
| 808,623
| ###
| ###
| ###
| ### |
2019-Oct-08 Tue
| 21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| 20.86
|
|
| 78.7
| 78.7
| 1.5 |
2019-Oct-04 Fri
| 20.46
| 20.78
| 20.43
| 20.71
|
|
| ###
| ###
| ### |
2019-Oct-03 Thu
| 20.27
| ###
| 20.24
| ###
| 1,763,985
| 17,851,528
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| ###
| 21.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| 21.46
| 21.77
| ###
| 21.71
|
|
| ###
| ###
| ### |
2019-Sep-30 Mon
| ###
| 21.78
| 21.43
| 21.47
|
|
| 25.8
| 25.8
| ### |
2019-Sep-27 Fri
| ###
| 21.76
| 21.4
| ###
| 934,559
| 20,167,783
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| ###
| 21.56
|
|
| ###
| ###
| 1.5 |
2019-Sep-25 Wed
| ###
| 21.7
| 21.24
| 21.53
| 2,564,246
| ###
| ###
| ###
| 1.5 |
2019-Sep-24 Tue
| ###
| 21.73
| 21.25
| 21.44
|
|
| ###
| ###
| ### |
2019-Sep-23 Mon
| ###
| 21.89
| 21.45
| ###
| 565,144
| 12,246,670
| 70.5
| 70.5
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| 21.54
| ###
| 1,377,957
| ###
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| 21.45
| ###
| ###
| 21.58
| 1,412,129
| 0
| 75.4
| 75.4
| ### |
2019-Sep-18 Wed
| 21.42
| 21.43
| ###
| 21.2
| 1,052,855
| 11,281,341
| ###
| ###
| 1.5 |
2019-Sep-17 Tue
| ###
| ###
| 20.88
| 21.29
|
|
| ###
| ###
| ### |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| ###
| ###
| 571,370
| 0
| 22.7
| 22.7
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| 20.87
| ###
| 2,666,578
| 27,825,741
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| 20.81
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| 20.85
| ###
| 706,347
| ###
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| ###
| 21.29
| 665,558
| 0
| ###
| ###
| ### |
2019-Sep-06 Fri
| ###
| ###
| 20.81
| 20.89
| 577,325
| ###
| 26.0
| 26.0
| 1.5 |
2019-Sep-05 Thu
| 20.74
| ###
| 20.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| 20.48
| ###
| 20.47
| ###
| 1,159,778
| 11,870,327
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| ###
| ###
| 694,452
| 0
| 82.4
| 82.4
| 0.0 |
2019-Sep-02 Mon
| ###
| 20.59
| ###
| 20.5
| 1,109,376
| 11,421,025
| ###
| ###
| 1.5 |
2019-Aug-30 Fri
| 20.41
| ###
| 20.28
| ###
| 2,136,373
| 21,662,822
| 29.9
| 29.9
| 0.0 |
2019-Aug-29 Thu
| 20.26
| ###
| ###
| 20.21
| 1,136,729
| 0
| ###
| ###
| ### |
2019-Aug-28 Wed
| ###
| ###
| ###
| 20.25
|
|
| 70.4
| 70.4
| ### |
2019-Aug-27 Tue
| 20.25
| 20.4
| 20
| ###
| 2,764,142
| ###
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| ###
| 20.25
|
|
| ###
| ###
| ### |
2019-Aug-23 Fri
| ###
| 20.83
| ###
| 20.43
|
|
| 75.1
| 75.1
| ### |
2019-Aug-22 Thu
| 20.75
| 20.75
| 20.22
| ###
| 1,368,785
| ###
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 20.55
| 20.73
| 19.8
| 20.57
|
|
| ###
| ###
| ### |
2019-Aug-20 Tue
| ###
| ###
| 18.42
| ###
| 4,979,424
| ###
| 94.5
| 94.5
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2019-Aug-16 Fri
| 18.75
| ###
| 18.75
| 18.89
| 1,177,440
| ###
| ###
| ###
| ### |
2019-Aug-15 Thu
| ###
| ###
| 18.88
| ###
| 1,020,486
| 9,633,387
| 37.9
| 37.9
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| 19.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| 19.4
| ###
| ###
| 19.41
|
|
| ###
| ###
| ### |
2019-Aug-12 Mon
| ###
| 19.5
| ###
| 19.49
| 731,583
| ###
| 86.5
| 86.5
| 1.4 |
2019-Aug-09 Fri
| 19.22
| ###
| ###
| 19.23
|
|
| ###
| ###
| ### |
2019-Aug-08 Thu
| ###
| 19.26
| 18.87
| 19.24
| 573,344
| ###
| 75.6
| 75.6
| 1.4 |
2019-Aug-07 Wed
| ###
| 19.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 19.52
| 19.59
| 18.8
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| 20.2
| 20.27
| 1,139,344
| 11,507,374
| 28.5
| 28.5
| 1.4 |
2019-Aug-02 Fri
| ###
| 21.21
| 20.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| 20.88
| ###
| 20.78
| ###
| 1,179,074
| 12,250,578
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| 21.26
| 21.28
| 20.87
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2019-Jul-30 Tue
| 21.7
| 21.82
| ###
| 21.22
|
|
| ###
| ###
| 1.5 |
2019-Jul-29 Mon
| 21.57
| 21.72
| ###
| 21.59
| 939,777
| 10,205,978
| 68.4
| 68.4
| 1.5 |
2019-Jul-26 Fri
| 21.85
| 21.85
| ###
| 21.43
|
|
| ###
| ###
| ### |
2019-Jul-25 Thu
| 21.4
| ###
| 21.4
| 21.74
|
|
| 83.5
| 83.5
| 1.6 |
|