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 |
2019-Jul-25 Thu
| 21.4
| ###
| 21.4
| 21.74
|
|
| 83.5
| 83.5
| 1.6 |
2019-Jul-24 Wed
| ###
| 21.44
| ###
| ###
| 1,103,257
| ###
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| ###
| 21
| 1,181,827
| 0
| ###
| ###
| 1.5 |
2019-Jul-22 Mon
| ###
| 21.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| ###
| 21.44
| ###
| 21.23
|
|
| 62.7
| 62.7
| ### |
2019-Jul-18 Thu
| 21.23
| ###
| 21.22
| 21.43
|
|
| 77.9
| 77.9
| ### |
2019-Jul-17 Wed
| 21.5
| ###
| ###
| 21.52
|
|
| ###
| ###
| 1.5 |
2019-Jul-16 Tue
| ###
| 21.72
| 21.54
| ###
| 713,155
| 15,425,542
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| 21.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| 21.86
| ###
| 1,946,685
| ###
| 73.0
| 73.0
| 0.0 |
2019-Jul-11 Thu
| 22
| ###
| 21.88
| ###
| 2,570,448
| ###
| 24.8
| 24.8
| 0.0 |
2019-Jul-10 Wed
| 21.78
| 22.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| 21.78
| 21.53
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| 21.7
| 21.76
|
|
| 22.5
| 22.5
| 1.6 |
2019-Jul-05 Fri
| ###
| ###
| 21.78
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| 21.79
| ###
| ###
| 21.74
| 1,023,522
| 0
| ###
| ###
| 1.6 |
2019-Jul-03 Wed
| 21.5
| 21.78
| 21.47
| 21.7
|
|
| ###
| ###
| 1.6 |
2019-Jul-02 Tue
| ###
| ###
| ###
| 21.5
|
|
| 73.5
| 73.5
| 1.5 |
2019-Jul-01 Mon
| 21.49
| 21.5
| 21.28
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2019-Jun-27 Thu
| 21.21
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2019-Jun-26 Wed
| ###
| 21.41
| ###
| ###
| 983,342
| 10,526,676
| 72.6
| 72.6
| 0.0 |
2019-Jun-25 Tue
| 21.43
| ###
| ###
| ###
| 3,457,242
| 0
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| 21.56
| 21.74
| 21.49
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| 22
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2019-Jun-20 Thu
| 21.84
| ###
| 21.73
| 21.87
|
|
| 68.3
| 68.3
| 1.6 |
2019-Jun-19 Wed
| ###
| 21.74
| 21.29
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2019-Jun-18 Tue
| ###
| ###
| ###
| 21.25
| 945,446
| 0
| ###
| ###
| 1.5 |
2019-Jun-17 Mon
| ###
| 21.23
| ###
| ###
| 566,241
| 6,010,648
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| ###
| 21.24
| ###
| ###
| 535,181
| 5,683,622
| 31.1
| 31.1
| 0.0 |
2019-Jun-13 Thu
| 21.42
| 21.5
| ###
| ###
| 945,623
| 10,165,447
| 26.0
| 26.0
| 0.0 |
2019-Jun-12 Wed
| 21.46
| 21.53
| 21.125
| 21.22
|
|
| 24.9
| 24.9
| 1.5 |
2019-Jun-11 Tue
| ###
| 21.55
| ###
| 21.46
|
|
| 78.3
| 78.3
| 1.5 |
2019-Jun-07 Fri
| ###
| ###
| 20.8
| 21
| 615,521
| ###
| 71.9
| 71.9
| 1.5 |
2019-Jun-06 Thu
| 20.81
| ###
| ###
| 20.72
|
|
| 31.4
| 31.4
| 1.5 |
2019-Jun-05 Wed
| ###
| 20.81
| ###
| 20.72
| 737,582
| 7,674,540
| 78.6
| 78.6
| 1.5 |
2019-Jun-04 Tue
| 20.25
| 20.53
| ###
| 20.49
|
|
| 84.8
| 84.8
| ### |
2019-Jun-03 Mon
| 20.86
| 20.89
| ###
| 20.45
| 952,222
| 9,945,958
| ###
| ###
| ### |
2019-May-31 Fri
| 20.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| ###
| 20.56
| 20.8
| 605,022
| 6,219,626
| 32.1
| 32.1
| 1.5 |
2019-May-29 Wed
| 20.87
| 21
| 20.78
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| ###
| 20.79
| ###
| 856,170
| 8,899,887
| 72.1
| 72.1
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| 20.58
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2019-May-23 Thu
| ###
| ###
| 20.57
| ###
| 1,337,526
| 13,756,454
| 86.3
| 86.3
| 0.0 |
2019-May-22 Wed
| ###
| 20.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-21 Tue
| ###
| ###
| ###
| 20.29
|
|
| ###
| ###
| ### |
2019-May-20 Mon
| 20.51
| 20.59
| ###
| ###
| 538,652
| 5,545,422
| 28.8
| 28.8
| 0.0 |
2019-May-17 Fri
| 20.29
| 20.57
| 20.21
| ###
| 717,871
| 14,637,389
| ###
| ###
| 0.0 |
2019-May-16 Thu
| ###
| ###
| 19.8
| ###
| 1,709,750
| 16,926,525
| 66.8
| 66.8
| 0.0 |
2019-May-15 Wed
| ###
| ###
| 19.81
| ###
| 1,445,579
| 14,318,459
| 66.4
| 66.4
| 0.0 |
2019-May-14 Tue
| ###
| 20.025
| 19.71
| 19.83
|
|
| ###
| ###
| ### |
2019-May-13 Mon
| 20.44
| 20.48
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2019-May-10 Fri
| ###
| ###
| 19.86
| ###
| 1,207,329
| 11,988,776
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| ###
| 19.51
| ###
| 1,676,354
| ###
| ###
| ###
| 0.0 |
2019-May-08 Wed
| ###
| 19.85
| 19.5
| 19.71
| 740,155
| 14,562,549
| 75.5
| 75.5
| 1.4 |
2019-May-07 Tue
| ###
| ###
| 19.59
| 19.74
|
|
| 78.8
| 78.8
| 1.4 |
2019-May-06 Mon
| ###
| ###
| 19.53
| ###
| 1,929,587
| ###
| 81.4
| 81.4
| 0.0 |
2019-May-03 Fri
| 19.24
| 19.71
| ###
| ###
| 1,754,353
| 17,289,148
| ###
| ###
| 0.0 |
2019-May-02 Thu
| 18.8
| ###
| 18.7
| ###
| 2,028,971
| 18,970,878
| 87.4
| 87.4
| 0.0 |
2019-May-01 Wed
| 18.46
| ###
| ###
| 18.71
|
|
| 82.4
| 82.4
| ### |
2019-Apr-30 Tue
| ###
| 18.56
| 18.2
| 18.21
| 976,158
| 17,941,784
| 31.9
| 31.9
| ### |
2019-Apr-29 Mon
| ###
| 18.8
| 18.21
| ###
| 752,072
| ###
| 17.8
| 17.8
| 0.0 |
2019-Apr-26 Fri
| 18.44
| ###
| 18.28
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2019-Apr-24 Wed
| 18.24
| 18.49
| 18.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| ###
| ###
| 17.79
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| 17.73
| 17.84
| 898,579
| ###
| 21.7
| 21.7
| 1.3 |
2019-Apr-17 Wed
| ###
| ###
| 17.83
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2019-Apr-16 Tue
| 17.57
| 18.025
| 17.57
| ###
| 739,758
| 13,165,843
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| 17.77
| 17.77
| 17.53
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2019-Apr-12 Fri
| 17.54
| 17.82
| 17.52
| 17.8
| 691,280
| ###
| ###
| ###
| ### |
2019-Apr-11 Thu
| ###
| 17.73
| 17.51
| 17.57
| 864,971
| 15,240,789
| 33.9
| 33.9
| 1.3 |
2019-Apr-10 Wed
| 17.7
| 17.79
| 17.53
| ###
| 567,551
| 10,022,950
| 28.4
| 28.4
| 0.0 |
2019-Apr-09 Tue
| 17.76
| 17.81
| 17.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| ###
| 17.75
| 17.5
| 17.73
|
|
| ###
| ###
| ### |
2019-Apr-05 Fri
| 17.71
| ###
| 17.44
| ###
| 964,270
| ###
| 30.2
| 30.2
| 0.0 |
2019-Apr-04 Thu
| 17.89
| ###
| 17.86
| ###
| 1,415,720
| 12,642,379
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
| 1,011,543
| 0
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| 17.51
| 17.71
| 17.26
| ###
| 1,857,372
| 32,476,149
| 75.4
| 75.4
| 0.0 |
2019-Apr-01 Mon
| 17.53
| ###
| 17.175
| 17.25
|
|
| 20.5
| 20.5
| 1.2 |
2019-Mar-29 Fri
| ###
| 17.85
| 17.54
| 17.54
|
|
| ###
| ###
| 1.3 |
2019-Mar-28 Thu
| ###
| 17.57
| ###
| 17.52
|
|
| ###
| ###
| ### |
2019-Mar-27 Wed
| 17.59
| ###
| ###
| 17.44
| 1,087,482
| 0
| ###
| ###
| 1.2 |
2019-Mar-26 Tue
| 17.85
| 17.86
| ###
| 17.78
| 846,657
| 7,560,647
| 28.9
| 28.9
| 1.3 |
2019-Mar-25 Mon
| ###
| ###
| 17.73
| 17.78
| 613,325
| 5,437,126
| 27.4
| 27.4
| 1.3 |
2019-Mar-22 Fri
| 18.49
| 18.49
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2019-Mar-21 Thu
| 18.46
| 18.54
| 18.075
| 18.27
| 1,083,948
| 19,844,378
| ###
| ###
| ### |
2019-Mar-20 Wed
| 18.43
| ###
| ###
| 18.42
| 685,357
| 0
| ###
| ###
| 1.3 |
2019-Mar-19 Tue
| 18.42
| 18.5
| ###
| 18.26
|
|
| 26.6
| 26.6
| 1.3 |
2019-Mar-18 Mon
| 18.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| 18.23
| 18.54
| ###
| 18.54
| 1,997,120
| ###
| 84.0
| 84.0
| 1.3 |
2019-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| 18.24
| 18.54
| ###
| 18.25
| 1,175,427
| ###
| ###
| ###
| ### |
2019-Mar-11 Mon
| ###
| ###
| 17.89
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| ###
| 18.42
| ###
| ###
| 777,522
| 7,160,977
| 22.6
| 22.6
| 0.0 |
2019-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| 17.75
| 18.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| 18.51
| 18.51
| 17.73
| 17.87
|
|
| ###
| ###
| ### |
2019-Mar-01 Fri
| ###
| ###
| ###
| 18.24
|
|
| ###
| ###
| 1.3 |
2019-Feb-28 Thu
| 17.84
| ###
| 17.5
| 18.42
| 11,203,680
| ###
| ###
| ###
| 1.3 |
2019-Feb-27 Wed
| 17.82
| ###
| 17.5
| 18.77
|
|
| 92.7
| 92.7
| ### |
2019-Feb-26 Tue
| ###
| 17.44
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2019-Feb-25 Mon
| 17.21
| ###
| ###
| ###
| 1,186,270
| 0
| 29.5
| 29.5
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| 16.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| 16.85
| ###
| 1,759,749
| 14,825,885
| 75.2
| 75.2
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| 16.85
| ###
| 912,929
| 7,691,426
| 72.9
| 72.9
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| 16.83
| ###
| 960,052
| ###
| 77.5
| 77.5
| 0.0 |
2019-Feb-18 Mon
| ###
| 17.22
| 16.78
| 16.8
| 1,244,558
| 21,157,486
| ###
| ###
| 1.2 |
2019-Feb-15 Fri
| 16.79
| 17.325
| ###
| ###
| 1,250,251
| ###
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| 17.2
| ###
| 16.73
|
|
| 12.4
| 12.4
| ### |
2019-Feb-13 Wed
| ###
| 17.79
| 17.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| 17.24
| ###
| ###
| 17.24
| 3,729,322
| 0
| ###
| ###
| ### |
2019-Feb-08 Fri
| 17.44
| ###
| 17.23
| ###
| 749,220
| ###
| 29.9
| 29.9
| 0.0 |
2019-Feb-07 Thu
| 17.41
| 17.785
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| 17.5
| 17.58
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2019-Feb-04 Mon
| 16.81
| ###
| ###
| 16.88
|
|
| 74.3
| 74.3
| 1.2 |
2019-Feb-01 Fri
| ###
| ###
| 16.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| 17.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| 17.47
| ###
| 17.28
| 600,852
| 5,248,442
| ###
| ###
| 1.2 |
2019-Jan-29 Tue
| 17.58
| ###
| ###
| 17.28
| 1,069,226
| 0
| ###
| ###
| 1.2 |
2019-Jan-25 Fri
| ###
| 17.86
| 17.54
| 17.81
| 800,580
| ###
| 73.6
| 73.6
| 1.3 |
2019-Jan-10 Thu
| ###
| 17.41
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2019-Jan-09 Wed
| ###
| 17.46
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2019-Jan-04 Fri
| 16.47
| ###
| 16.27
| ###
| 568,673
| 4,626,154
| 29.0
| 29.0
| 0.0 |
2019-Jan-03 Thu
| 16.43
| ###
| 16.43
| 16.72
| 780,120
| 6,408,685
| ###
| ###
| 1.2 |
2019-Jan-02 Wed
| 16.78
| ###
| ###
| 16.44
|
|
| 17.9
| 17.9
| 1.2 |
2018-Dec-28 Fri
| 17.27
| ###
| ###
| ###
| 509,756
| 0
| 63.7
| 63.7
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| 17.2
| 16.88
| 16.89
|
|
| ###
| ###
| ### |
2018-Dec-19 Wed
| ###
| 17.4
| ###
| 17.24
| 771,224
| 6,709,648
| 33.8
| 33.8
| ### |
2018-Dec-14 Fri
| 17.45
| 17.46
| ###
| ###
| 1,069,047
| 9,332,780
| 33.0
| 33.0
| 0.0 |
2018-Dec-13 Thu
| 17.54
| 17.83
| ###
| 17.75
|
|
| ###
| ###
| 1.3 |
2018-Dec-12 Wed
| ###
| 17.5
| 16.77
| 17.47
| 1,680,125
| 28,788,941
| 89.4
| 89.4
| 1.2 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| ###
| 16.7
| ###
| ###
| 2,914,822
| ###
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| 17.56
| 17.89
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| 17.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| 17.77
| 18.24
| 1,206,587
| 10,720,525
| ###
| ###
| 1.3 |
2018-Dec-04 Tue
| 18.82
| ###
| 18.57
| 18.59
| 793,382
| 7,366,551
| ###
| ###
| 1.3 |
2018-Dec-03 Mon
| 18.45
| ###
| 18.4
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| 18.48
|
|
| 28.4
| 28.4
| ### |
2018-Nov-29 Thu
| ###
| ###
| 18.46
| 18.76
| 902,153
| 8,326,872
| ###
| ###
| ### |
2018-Nov-13 Tue
| 17.5
| 17.71
| 17.47
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| ###
| 17.82
|
|
| ###
| ###
| 1.3 |
2018-Nov-09 Fri
| ###
| ###
| ###
| 17.81
|
|
| ###
| ###
| 1.3 |
2018-Nov-08 Thu
| 17.8
| ###
| 17.76
| ###
| 4,939,127
| 43,859,447
| 78.0
| 78.0
| 0.0 |
2018-Nov-07 Wed
| 17.81
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2018-Nov-06 Tue
| ###
| 18.125
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2018-Nov-05 Mon
| ###
| 18.375
| ###
| ###
| 1,085,350
| 9,971,653
| 30.2
| 30.2
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
| 1,287,542
| 0
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| 18.26
| 974,970
| 0
| ###
| ###
| 1.3 |
2018-Oct-31 Wed
| ###
| ###
| 17.75
| 17.86
| 1,392,584
| 12,359,183
| 25.9
| 25.9
| 1.3 |
2018-Oct-30 Tue
| 17.5
| 18.26
| 17.48
| 18.24
| 1,067,845
| ###
| 89.5
| 89.5
| 1.3 |
2018-Oct-29 Mon
| ###
| ###
| 17.79
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| 17.75
| ###
| 1,300,825
| 11,544,821
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2018-Oct-24 Wed
| 18.54
| 18.86
| 18.54
| ###
| 953,245
| 17,825,681
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| 18.8
| 18.85
| 18.55
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2018-Oct-22 Mon
| 18.88
| ###
| ###
| 18.85
|
|
| ###
| ###
| ### |
2018-Oct-19 Fri
| ###
| 19.275
| ###
| ###
| 538,788
| ###
| 75.3
| 75.3
| 0.0 |
2018-Oct-18 Thu
| ###
| 19.57
| 19.25
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2018-Oct-17 Wed
| ###
| 19.575
| ###
| 19.48
|
|
| 83.2
| 83.2
| ### |
2018-Oct-16 Tue
| ###
| ###
| 18.85
| 19.23
|
|
| 67.4
| 67.4
| ### |
2018-Oct-15 Mon
| ###
| 19.53
| ###
| 19.24
| 899,358
| ###
| ###
| ###
| 1.4 |
2018-Oct-12 Fri
| ###
| 19.81
| ###
| 19.74
| 870,748
| 8,624,758
| ###
| ###
| 1.4 |
2018-Oct-11 Thu
| 20
| ###
| 19.43
| 19.83
|
|
| ###
| ###
| ### |
2018-Oct-10 Wed
| ###
| 20.59
| ###
| 20.51
|
|
| ###
| ###
| ### |
2018-Oct-09 Tue
| ###
| 20.56
| 19.88
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2018-Oct-08 Mon
| 20.41
| 20.75
| 20.41
| 20.55
|
|
| 84.6
| 84.6
| 1.5 |
2018-Oct-05 Fri
| 20.71
| 20.84
| 20.4
| ###
| 584,484
| ###
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| 20.27
| 20.53
| 1,199,726
| 12,159,223
| ###
| ###
| ### |
2018-Oct-03 Wed
| 20.2
| 20.5
| ###
| ###
| 321,723
| ###
| 73.8
| 73.8
| 0.0 |
2018-Oct-02 Tue
| 20.7
| 20.81
| 20.26
| 20.41
| 583,779
| ###
| ###
| ###
| 1.5 |
2018-Oct-01 Mon
| 20.51
| 20.76
| 20.47
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| 20.75
| 20.76
|
|
| ###
| ###
| 1.5 |
2018-Sep-27 Thu
| 20.57
| ###
| 20.53
| ###
| 546,770
| ###
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| ###
| 20.7
| ###
| 20.5
|
|
| 27.4
| 27.4
| 1.5 |
2018-Sep-25 Tue
| 20.45
| 20.79
| 20.4
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| ###
| 20.47
|
|
| ###
| ###
| 1.5 |
2018-Sep-21 Fri
| 20.51
| 20.58
| ###
| 20.47
| 1,457,870
| 15,001,482
| 28.0
| 28.0
| 1.5 |
2018-Sep-20 Thu
| 20.71
| 20.78
| 20.42
| 20.47
|
|
| ###
| ###
| 1.5 |
2018-Sep-19 Wed
| ###
| ###
| 20.74
| ###
| 1,827,673
| ###
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 21
| ###
| 20.74
| ###
| 498,579
| ###
| 34.4
| 34.4
| 0.0 |
2018-Sep-14 Fri
| 20.8
| ###
| 20.72
| 21
| 540,387
| ###
| ###
| ###
| 1.5 |
2018-Sep-13 Thu
| ###
| 21.26
| ###
| 20.7
|
|
| 19.0
| 19.0
| 1.5 |
2018-Sep-12 Wed
| ###
| ###
| ###
| 21.26
|
|
| 31.8
| 31.8
| 1.5 |
2018-Sep-11 Tue
| 21.57
| 21.58
| ###
| 21.52
|
|
| ###
| ###
| 1.5 |
2018-Sep-10 Mon
| 21.29
| 21.43
| 21.21
| ###
| 430,554
| ###
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| ###
| 21.29
|
|
| ###
| ###
| ### |
2018-Sep-06 Thu
| ###
| ###
| ###
| 21.51
|
|
| 27.3
| 27.3
| ### |
2018-Sep-05 Wed
| ###
| 22.52
| ###
| 22.21
| 1,213,758
| ###
| ###
| ###
| ### |
2018-Sep-04 Tue
| 22.54
| ###
| 22.41
| 22.52
| 900,749
| ###
| 36.9
| 36.9
| 1.6 |
2018-Sep-03 Mon
| ###
| ###
| 22.41
| ###
| 728,559
| ###
| 76.7
| 76.7
| 0.0 |
2018-Aug-31 Fri
| 22.48
| ###
| ###
| 22.4
|
|
| ###
| ###
| ### |
2018-Aug-30 Thu
| 22
| 22.52
| 22
| ###
| 1,343,852
| 29,914,145
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| 22.24
| ###
| 21.72
| 21.88
|
|
| 19.2
| 19.2
| 1.6 |
2018-Aug-28 Tue
| ###
| 22.24
| 21.75
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| 21.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| 21.75
| ###
| 21.48
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| 21.83
| ###
| 21.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| 21.47
| 21.88
|
|
| ###
| ###
| 1.6 |
2018-Aug-21 Tue
| ###
| ###
| 21.51
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2018-Aug-20 Mon
| 22.52
| 22.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| 21.86
| 22.46
| 21.78
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| 21.25
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2018-Aug-15 Wed
| 20.56
| ###
| 20.56
| 21.29
|
|
| ###
| ###
| ### |
2018-Aug-14 Tue
| 20.25
| ###
| ###
| ###
| 833,280
| 0
| 85.6
| 85.6
| 0.0 |
2018-Aug-13 Mon
| ###
| 20.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| ###
| 20.75
| ###
| 20.45
| 830,742
| 8,618,948
| ###
| ###
| ### |
2018-Aug-09 Thu
| ###
| 20.29
| 19.7
| 20.2
|
|
| ###
| ###
| 1.4 |
2018-Aug-08 Wed
| 19.86
| ###
| 19.86
| ###
| 2,302,625
| ###
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| 19.72
| ###
| 19.72
| ###
| 2,219,525
| ###
| 88.7
| 88.7
| 0.0 |
2018-Aug-06 Mon
| 20.5
| 20.5
| 19.78
| 20
| 3,656,085
| 73,633,551
| 14.9
| 14.9
| 1.4 |
2018-Aug-03 Fri
| 21.54
| ###
| 21.52
| ###
| 777,441
| ###
| 84.1
| 84.1
| 0.0 |
2018-Aug-02 Thu
| ###
| 21.42
| ###
| 21.27
| 820,871
| 8,791,528
| 80.7
| 80.7
| ### |
2018-Aug-01 Wed
| 21.46
| 21.46
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2018-Jul-31 Tue
| 22
| ###
| 21.25
| ###
| 991,472
| ###
| 16.4
| 16.4
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| 21.825
| 21.89
| 530,778
| ###
| 26.9
| 26.9
| ### |
2018-Jul-27 Fri
| 22.47
| 22.55
| 22.255
| 22.29
| 1,367,428
| ###
| 23.6
| 23.6
| 1.6 |
2018-Jul-26 Thu
| ###
| ###
| 21.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| 21.885
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| 22.2
| 22.25
| ###
| ###
| 402,686
| 4,479,881
| 27.4
| 27.4
| 0.0 |
2018-Jul-20 Fri
| 22.47
| 22.54
| 22.22
| 22.29
|
|
| 24.8
| 24.8
| 1.6 |
2018-Jul-19 Thu
| ###
| 22.28
| ###
| ###
| 598,649
| 6,668,949
| 76.7
| 76.7
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| 21.73
| 21.82
| 659,347
| ###
| 23.8
| 23.8
| 1.6 |
2018-Jul-17 Tue
| ###
| ###
| 21.57
| 21.74
| 516,359
| ###
| 83.5
| 83.5
| 1.6 |
2018-Jul-16 Mon
| 21.71
| 21.85
| 21.51
| 21.56
|
|
| 31.4
| 31.4
| 1.5 |
2018-Jul-13 Fri
| 21.46
| 21.85
| 21.4
| 21.78
| 546,978
| ###
| ###
| ###
| 1.6 |
2018-Jul-12 Thu
| 21.51
| ###
| 21.27
| 21.44
| 815,441
| ###
| ###
| ###
| ### |
2018-Jul-11 Wed
| ###
| 21.59
| 21.21
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2018-Jul-10 Tue
| 21.2
| 21.41
| ###
| 21.27
| 653,274
| ###
| ###
| ###
| ### |
2018-Jul-09 Mon
| ###
| 21.53
| ###
| 21.25
| 524,771
| 5,649,159
| ###
| ###
| 1.5 |
2018-Jul-06 Fri
| 21.4
| 21.49
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2018-Jul-05 Thu
| 21.21
| ###
| ###
| 21.25
| 1,906,942
| 0
| ###
| ###
| 1.5 |
2018-Jul-04 Wed
| 21.5
| 21.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-03 Tue
| 21.52
| 21.655
| ###
| 21.45
| 1,055,479
| ###
| 31.6
| 31.6
| 1.5 |
2018-Jul-02 Mon
| ###
| 22
| 21.5
| 21.53
|
|
| ###
| ###
| 1.5 |
2018-Jun-29 Fri
| 22.24
| ###
| 21.81
| 21.81
|
|
| ###
| ###
| 1.6 |
2018-Jun-28 Thu
| ###
| 22.57
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2018-Jun-27 Wed
| ###
| 22.42
| ###
| 22.25
|
|
| 33.5
| 33.5
| ### |
2018-Jun-26 Tue
| ###
| 22.485
| ###
| 22.44
|
|
| 78.5
| 78.5
| 1.6 |
2018-Jun-25 Mon
| 22.47
| 22.53
| 22.28
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2018-Jun-22 Fri
| 22.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| 22.2
| ###
| ###
| 22.5
| 1,177,470
| 0
| ###
| ###
| 1.6 |
2018-Jun-20 Wed
| ###
| ###
| 21.83
| ###
| 435,954
| ###
| 71.6
| 71.6
| 0.0 |
2018-Jun-19 Tue
| 21.77
| ###
| 21.7
| 21.82
|
|
| ###
| ###
| 1.6 |
2018-Jun-18 Mon
| ###
| 21.82
| 21.5
| 21.59
|
|
| 35.3
| 35.3
| 1.5 |
2018-Jun-15 Fri
| 21.49
| 21.84
| 21.49
| 21.55
| 1,028,372
| 22,279,679
| ###
| ###
| ### |
2018-Jun-14 Thu
| 21.22
| 21.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| ###
| 21.59
| ###
| 21.23
|
|
| 35.3
| 35.3
| ### |
2018-Jun-12 Tue
| ###
| ###
| ###
| 21.29
|
|
| ###
| ###
| ### |
2018-Jun-08 Fri
| ###
| ###
| 20.685
| 20.89
|
|
| ###
| ###
| 1.5 |
2018-Jun-07 Thu
| 20.53
| ###
| 20.53
| 20.86
|
|
| ###
| ###
| 1.5 |
2018-Jun-06 Wed
| 20.29
| 20.58
| 20.23
| 20.54
| 848,583
| ###
| ###
| ###
| 1.5 |
2018-Jun-05 Tue
| ###
| ###
| ###
| 20.2
|
|
| ###
| ###
| 1.4 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
| 346,476
| 0
| 26.5
| 26.5
| 0.0 |
2018-Jun-01 Fri
| ###
| 20.26
| ###
| 20.2
| 409,683
| 4,150,088
| 78.0
| 78.0
| 1.4 |
2018-May-31 Thu
| 20.42
| 20.44
| ###
| 20.2
|
|
| ###
| ###
| 1.4 |
2018-May-30 Wed
| 20.44
| 20.57
| ###
| 20.4
| 759,381
| ###
| 36.2
| 36.2
| 1.5 |
2018-May-29 Tue
| ###
| ###
| 20.26
| 20.57
|
|
| 82.4
| 82.4
| ### |
2018-May-28 Mon
| ###
| 20.56
| 20.285
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2018-May-25 Fri
| 20.25
| 20.54
| 20.25
| 20.43
|
|
| ###
| ###
| ### |
2018-May-24 Thu
| 20.27
| 20.55
| 20.23
| ###
| 394,774
| 8,049,441
| ###
| ###
| 0.0 |
2018-May-23 Wed
| 20.73
| 20.73
| 20.41
| 20.43
|
|
| 24.1
| 24.1
| ### |
2018-May-22 Tue
| 20.72
| 20.8
| 20.49
| 20.56
|
|
| 32.3
| 32.3
| 1.5 |
2018-May-21 Mon
| ###
| ###
| ###
| 20.8
|
|
| ###
| ###
| 1.5 |
2018-May-18 Fri
| 20.73
| 20.8
| ###
| 20.75
| 454,374
| 4,725,489
| ###
| ###
| 1.5 |
2018-May-17 Thu
| 20.84
| ###
| ###
| 20.75
|
|
| 30.7
| 30.7
| 1.5 |
2018-May-16 Wed
| 20.86
| ###
| 20.85
| 20.86
|
|
| ###
| ###
| 1.5 |
2018-May-15 Tue
| 20.74
| ###
| 20.55
| 20.83
|
|
| 77.7
| 77.7
| 1.5 |
2018-May-14 Mon
| 20.8
| 20.84
| 20.7
| 20.8
|
|
| 67.9
| 67.9
| 1.5 |
2018-May-11 Fri
| 20.73
| 20.82
| ###
| 20.76
|
|
| 71.7
| 71.7
| 1.5 |
2018-May-10 Thu
| 20.84
| 20.88
| 20.58
| ###
| 364,954
| ###
| ###
| ###
| 0.0 |
2018-May-09 Wed
| ###
| 20.71
| 20.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| 20.52
| 20.78
| 20.26
| ###
| 1,091,853
| 22,404,823
| 31.0
| 31.0
| 0.0 |
2018-May-07 Mon
| 20.26
| 20.75
| ###
| ###
| 862,478
| ###
| 76.8
| 76.8
| 0.0 |
2018-May-04 Fri
| ###
| 20.27
| ###
| ###
| 366,856
| 3,718,085
| ###
| ###
| 0.0 |
2018-May-03 Thu
| 20.2
| 20.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-02 Wed
| 19.54
| ###
| 19.52
| 19.89
|
|
| 84.7
| 84.7
| ### |
2018-May-01 Tue
| 19.5
| ###
| ###
| 19.43
|
|
| 34.8
| 34.8
| 1.4 |
2018-Apr-30 Mon
| ###
| ###
| ###
| 19.43
|
|
| ###
| ###
| 1.4 |
2018-Apr-27 Fri
| 19.47
| 19.73
| 19.45
| ###
| 608,021
| ###
| 76.2
| 76.2
| 0.0 |
2018-Apr-26 Thu
| 19.44
| 19.5
| ###
| ###
| 1,006,444
| 9,812,829
| 30.7
| 30.7
| 0.0 |
2018-Apr-24 Tue
| ###
| ###
| ###
| ###
| 447,642
| 0
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| 18.85
| 18.89
| 318,775
| 3,004,454
| 28.3
| 28.3
| ### |
2018-Apr-20 Fri
| ###
| ###
| 18.87
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2018-Apr-19 Thu
| 19.23
| ###
| ###
| 19.2
| 809,078
| 0
| ###
| ###
| ### |
2018-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| 18.85
| ###
| 407,552
| 3,841,177
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| 18.86
| ###
| 376,244
| 3,547,980
| 74.0
| 74.0
| 0.0 |
2018-Apr-13 Fri
| ###
| 18.88
| 18.59
| 18.87
| 348,129
| ###
| 79.7
| 79.7
| 1.3 |
2018-Apr-12 Thu
| ###
| 18.85
| ###
| ###
| 536,853
| ###
| 75.7
| 75.7
| 0.0 |
2018-Apr-11 Wed
| ###
| 18.87
| ###
| 18.75
|
|
| 73.4
| 73.4
| ### |
2018-Apr-10 Tue
| ###
| 18.77
| 18.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| ###
| 18.75
| ###
| 18.75
|
|
| 71.8
| 71.8
| ### |
2018-Apr-06 Fri
| ###
| 18.645
| 18.44
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| 18.41
| 18.59
| 18.28
| 18.59
|
|
| ###
| ###
| 1.3 |
2018-Apr-04 Wed
| ###
| ###
| ###
| 18.48
| 1,345,183
| 0
| 81.6
| 81.6
| ### |
2018-Apr-03 Tue
| 18.22
| 18.53
| 18.22
| ###
| 1,108,159
| 20,362,421
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 18.73
| 18.81
| 18.5
| ###
| 1,256,975
| ###
| 29.5
| 29.5
| 0.0 |
2018-Mar-28 Wed
| ###
| ###
| 18.76
| 18.79
| 777,029
| ###
| 29.0
| 29.0
| 1.3 |
2018-Mar-27 Tue
| 19.28
| 19.41
| ###
| ###
| 756,028
| 7,337,251
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| ###
| 19.27
|
|
| ###
| ###
| ### |
2018-Mar-23 Fri
| ###
| ###
| 19.41
| 19.5
|
|
| 28.0
| 28.0
| 1.4 |
2018-Mar-22 Thu
| 19.85
| ###
| 19.75
| ###
| 626,176
| 6,183,488
| 75.3
| 75.3
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| 19.73
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| 19.7
| 20.21
| 19.45
| ###
| 1,506,978
| 29,883,373
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| 21
| 21
| 20.54
| 20.59
| 503,020
| 10,447,725
| 22.2
| 22.2
| ### |
2018-Mar-16 Fri
| 20.8
| ###
| ###
| 20.78
|
|
| 32.6
| 32.6
| 1.5 |
2018-Mar-15 Thu
| 20.57
| 20.82
| 20.52
| 20.72
|
|
| 76.3
| 76.3
| 1.5 |
2018-Mar-14 Wed
| ###
| 20.8
| 20.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| 20.88
| 739,143
| 0
| 34.3
| 34.3
| ### |
2018-Mar-12 Mon
| ###
| 21.29
| ###
| ###
| 441,853
| 4,703,525
| 34.0
| 34.0
| 0.0 |
2018-Mar-09 Fri
| 20.7
| ###
| ###
| 20.8
|
|
| 70.3
| 70.3
| 1.5 |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| 20.2
| ###
| ###
| ###
| 814,278
| 0
| 30.5
| 30.5
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| ###
| 20.53
|
|
| ###
| ###
| ### |
2018-Mar-05 Mon
| 19.56
| ###
| 19.54
| ###
| 911,229
| ###
| 87.6
| 87.6
| 0.0 |
2018-Mar-02 Fri
| 19.82
| ###
| 19.44
| 19.59
|
|
| 24.8
| 24.8
| ### |
2018-Mar-01 Thu
| ###
| 20.41
| 19.76
| ###
| 1,192,778
| 23,956,946
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| 20.29
| 20.47
| ###
| 20.21
| 1,003,182
| ###
| 36.1
| 36.1
| ### |
2018-Feb-27 Tue
| ###
| 20.71
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2018-Feb-26 Mon
| 20.51
| 20.85
| ###
| ###
| 615,157
| ###
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| 20.45
| ###
| 20.29
| ###
| 607,846
| ###
| 25.2
| 25.2
| 0.0 |
2018-Feb-22 Thu
| 19.77
| 20.46
| 19.73
| ###
| 1,416,542
| ###
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| 19.48
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| 20.26
| 20.27
| ###
| ###
| 2,104,356
| 21,327,648
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| 20.5
| 1,499,657
| 0
| 85.2
| 85.2
| 1.5 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| ###
| 20.26
| 19.81
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2018-Feb-14 Wed
| 19.89
| ###
| 19.86
| ###
| 577,054
| 5,730,146
| 75.4
| 75.4
| 0.0 |
2018-Feb-13 Tue
| 19.51
| ###
| ###
| ###
| 734,855
| 0
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| 19.56
| ###
| ###
| 19.54
|
|
| ###
| ###
| 1.4 |
2018-Feb-09 Fri
| 19.44
| 19.72
| 19.29
| ###
| 1,166,470
| ###
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| 19.76
| ###
| 19.73
|
|
| ###
| ###
| ### |
2018-Feb-07 Wed
| 19.5
| ###
| 19.29
| 19.46
| 788,780
| 7,607,783
| ###
| ###
| ### |
2018-Feb-06 Tue
| ###
| 19.475
| ###
| ###
| 1,391,728
| 13,551,951
| 84.7
| 84.7
| 0.0 |
2018-Feb-05 Mon
| 20.22
| 20.46
| ###
| 20
|
|
| 42.0
| 42.0
| 1.4 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
| 707,645
| 0
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2018-Jan-31 Wed
| 19.45
| ###
| 19.45
| 19.55
|
|
| ###
| ###
| ### |
2018-Jan-30 Tue
| 19.56
| 19.72
| 19.47
| 19.53
|
|
| ###
| ###
| ### |
2018-Jan-29 Mon
| ###
| ###
| ###
| 19.79
| 1,122,573
| 0
| 33.2
| 33.2
| ### |
2018-Jan-25 Thu
| 19.41
| 19.84
| ###
| 19.74
| 1,065,025
| 10,565,048
| ###
| ###
| 1.4 |
2018-Jan-24 Wed
| ###
| 19.49
| ###
| 19.42
|
|
| 83.8
| 83.8
| 1.4 |
2018-Jan-23 Tue
| ###
| 19.25
| ###
| ###
| 572,185
| 5,507,280
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| 18.57
| ###
| 481,377
| 4,469,585
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| ###
| 18.83
| 18.58
| 18.77
|
|
| ###
| ###
| ### |
2018-Jan-18 Thu
| 18.76
| ###
| 18.55
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2018-Jan-17 Wed
| 18.55
| 18.89
| 18.55
| 18.8
|
|
| 83.9
| 83.9
| 1.3 |
2018-Jan-16 Tue
| 18.87
| ###
| 18.71
| 18.79
|
|
| ###
| ###
| 1.3 |
2018-Jan-15 Mon
| ###
| ###
| 18.85
| ###
| 364,544
| 3,435,827
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| 18.82
| 18.85
|
|
| ###
| ###
| ### |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2018-Jan-02 Tue
| ###
| ###
| 18.53
| ###
| 328,382
| 3,042,459
| 18.7
| 18.7
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| 18.74
| ###
| 446,871
| 4,187,181
| 72.0
| 72.0
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| 18.8
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| 18.77
| 18.88
| 505,122
| ###
| ###
| ###
| 1.3 |
2017-Dec-22 Fri
| 18.88
| ###
| 18.8
| ###
| 629,281
| 5,915,241
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| 18.47
| 18.73
| 18.47
| 18.71
|
|
| ###
| ###
| ### |
2017-Dec-20 Wed
| 18.79
| 18.79
| 18.59
| 18.73
| 1,685,872
| 31,508,947
| ###
| ###
| 1.3 |
2017-Dec-19 Tue
| ###
| ###
| ###
| 18.8
| 900,123
| 0
| ###
| ###
| 1.3 |
2017-Dec-18 Mon
| 18.51
| 18.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| ###
| 18.55
| ###
| 18.55
| 1,244,253
| 11,540,446
| 79.9
| 79.9
| 1.3 |
2017-Dec-08 Fri
| ###
| ###
| 18.57
| ###
| 236,755
| 2,198,270
| 34.2
| 34.2
| 0.0 |
2017-Dec-07 Thu
| 18.54
| 18.72
| 18.52
| ###
| 538,152
| ###
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| 18.44
| 18.54
|
|
| ###
| ###
| 1.3 |
2017-Dec-05 Tue
| 18.53
| 18.78
| ###
| 18.74
|
|
| 81.3
| 81.3
| 1.3 |
2017-Dec-04 Mon
| 18.75
| ###
| 18.59
| 18.8
| 926,828
| ###
| 74.3
| 74.3
| 1.3 |
2017-Dec-01 Fri
| 18.5
| ###
| 18.47
| 18.59
| 999,523
| ###
| 73.3
| 73.3
| 1.3 |
2017-Nov-30 Thu
| ###
| ###
| ###
| 18.48
|
|
| 31.6
| 31.6
| ### |
2017-Nov-29 Wed
| ###
| 19.88
| ###
| 18.7
| 1,908,050
| ###
| 12.0
| 12.0
| 1.3 |
2017-Nov-28 Tue
| 19.41
| ###
| 19.29
| 19.4
|
|
| ###
| ###
| 1.4 |
2017-Nov-27 Mon
| ###
| 19.59
| ###
| 19.41
| 1,085,273
| 10,630,249
| 76.3
| 76.3
| ### |
2017-Nov-24 Fri
| ###
| 19.29
| ###
| ###
| 1,016,645
| 9,805,541
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| ###
| 19.27
| ###
| ###
| 940,127
| 9,058,123
| 37.4
| 37.4
| 0.0 |
2017-Nov-22 Wed
| ###
| 19.585
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| ###
| 19.27
|
|
| ###
| ###
| ### |
2017-Nov-20 Mon
| 18.86
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2017-Nov-17 Fri
| 18.86
| ###
| 18.86
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2017-Nov-16 Thu
| 18.43
| ###
| 18.43
| ###
| 813,686
| ###
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| 18.81
| 18.45
| 18.47
|
|
| ###
| ###
| ### |
2017-Nov-14 Tue
| 18.85
| 18.85
| ###
| 18.82
| 496,552
| ###
| 43.0
| 43.0
| 1.3 |
2017-Nov-13 Mon
| ###
| ###
| 18.79
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
| 583,920
| 0
| 67.8
| 67.8
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| 18.76
| ###
| 784,674
| 7,360,242
| 65.3
| 65.3
| 0.0 |
2017-Nov-08 Wed
| 18.77
| ###
| ###
| 18.71
| 465,641
| 0
| 32.6
| 32.6
| ### |
2017-Nov-07 Tue
| 18.71
| ###
| 18.7
| 18.77
| 595,982
| ###
| ###
| ###
| ### |
2017-Nov-06 Mon
| 18.41
| ###
| 18.41
| 18.58
|
|
| 76.6
| 76.6
| 1.3 |
2017-Nov-03 Fri
| ###
| 18.5
| 18.26
| ###
| 551,026
| 10,127,857
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| 18.4
| 18.445
| 18.26
| 18.28
|
|
| ###
| ###
| 1.3 |
2017-Nov-01 Wed
| 18.4
| 18.51
| 18.21
| 18.25
| 776,353
| 14,253,841
| ###
| ###
| ### |
2017-Oct-31 Tue
| 18.2
| 18.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| ###
| 18.59
| ###
| ###
| 660,478
| 6,139,143
| 32.1
| 32.1
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| ###
| 18.24
| 768,155
| 0
| ###
| ###
| 1.3 |
2017-Oct-26 Thu
| 18.23
| ###
| ###
| ###
| 815,051
| 0
| 76.8
| 76.8
| 0.0 |
2017-Oct-25 Wed
| ###
| 18.42
| ###
| ###
| 997,482
| ###
| 24.6
| 24.6
| 0.0 |
2017-Oct-24 Tue
| ###
| 18.42
| 18.155
| ###
| 647,750
| 11,845,728
| 77.7
| 77.7
| 0.0 |
2017-Oct-23 Mon
| ###
| 18.41
| ###
| 18.2
|
|
| ###
| ###
| ### |
2017-Oct-20 Fri
| ###
| 18.2
| ###
| 18.2
|
|
| ###
| ###
| ### |
2017-Oct-19 Thu
| ###
| 18.25
| ###
| ###
| 1,252,056
| ###
| 35.9
| 35.9
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
| 679,841
| 0
| ###
| ###
| 0.0 |
2017-Oct-17 Tue
| 17.86
| ###
| 17.81
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2017-Oct-16 Mon
| 17.85
| ###
| 17.82
| 17.85
| 1,275,572
| 11,365,346
| ###
| ###
| 1.3 |
2017-Oct-13 Fri
| 17.4
| 17.83
| 17.4
| 17.75
| 651,783
| 11,481,157
| ###
| ###
| 1.3 |
2017-Oct-12 Thu
| ###
| 17.53
| ###
| 17.5
|
|
| 76.9
| 76.9
| 1.3 |
2017-Oct-11 Wed
| ###
| 17.28
| ###
| 17.24
|
|
| 77.4
| 77.4
| ### |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| 16.8
| ###
| 16.79
| ###
| 532,926
| ###
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| 16.55
| 16.8
| 16.49
| 16.8
|
|
| ###
| ###
| 1.2 |
2017-Oct-05 Thu
| ###
| 16.55
| ###
| 16.45
| 770,082
| 6,372,428
| ###
| ###
| 1.2 |
2017-Oct-04 Wed
| 16.42
| 16.575
| ###
| 16.4
|
|
| ###
| ###
| ### |
2017-Oct-03 Tue
| 16.7
| 16.71
| 16.49
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2017-Oct-02 Mon
| 16.53
| 16.86
| 16.52
| 16.73
| 483,072
| 8,062,471
| ###
| ###
| ### |
2017-Sep-29 Fri
| 16.73
| ###
| 16.545
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| 16.43
| 16.78
| 16.4
| 16.71
|
|
| ###
| ###
| ### |
2017-Sep-27 Wed
| ###
| ###
| ###
| 16.46
|
|
| 23.9
| 23.9
| 1.2 |
2017-Sep-26 Tue
| 16.76
| 16.83
| 16.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| 16.73
| ###
| ###
| 16.76
|
|
| 75.0
| 75.0
| 1.2 |
2017-Sep-22 Fri
| 16.82
| 16.82
| 16.54
| 16.73
|
|
| ###
| ###
| ### |
2017-Sep-21 Thu
| ###
| ###
| 16.7
| 16.76
| 1,376,247
| ###
| 25.7
| 25.7
| 1.2 |
2017-Sep-20 Wed
| ###
| 16.945
| 16.58
| ###
| 627,276
| ###
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| 16.8
| 16.8
| ###
| 16.78
| 714,475
| ###
| 36.0
| 36.0
| 1.2 |
2017-Sep-18 Mon
| 16.71
| 16.82
| ###
| 16.79
| 509,173
| 4,282,144
| 74.7
| 74.7
| ### |
2017-Sep-15 Fri
| 16.82
| 16.85
| 16.56
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2017-Sep-14 Thu
| 16.81
| 16.88
| 16.72
| 16.78
| 570,241
| 9,580,048
| ###
| ###
| 1.2 |
2017-Sep-13 Wed
| 16.77
| ###
| 16.72
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| 16.71
| 446,441
| 0
| 22.0
| 22.0
| ### |
2017-Sep-11 Mon
| 16.72
| ###
| 16.71
| 16.88
|
|
| ###
| ###
| 1.2 |
2017-Sep-08 Fri
| 16.58
| ###
| 16.52
| 16.58
| 472,453
| ###
| 70.4
| 70.4
| 1.2 |
2017-Sep-07 Thu
| 16.5
| ###
| ###
| 16.52
|
|
| 71.4
| 71.4
| ### |
2017-Sep-06 Wed
| 16.44
| ###
| ###
| 16.44
| 818,141
| 0
| 65.6
| 65.6
| 1.2 |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| ###
| 16.78
| 16.645
| ###
| 317,057
| ###
| 40.1
| 40.1
| 0.0 |
2017-Sep-01 Fri
| 16.79
| ###
| ###
| 16.73
|
|
| ###
| ###
| ### |
2017-Aug-31 Thu
| ###
| 16.81
| ###
| 16.75
| 940,688
| 7,906,482
| 72.1
| 72.1
| ### |
2017-Aug-30 Wed
| 16.59
| ###
| 16.455
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2017-Aug-29 Tue
| ###
| 16.52
| 16.26
| 16.45
| 1,137,382
| ###
| ###
| ###
| 1.2 |
2017-Aug-28 Mon
| 16.5
| ###
| ###
| 16.49
|
|
| ###
| ###
| 1.2 |
2017-Aug-25 Fri
| 16.58
| ###
| 16.47
| 16.49
| 733,671
| 6,041,780
| 25.0
| 25.0
| 1.2 |
2017-Aug-24 Thu
| 16.7
| 16.85
| 16.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| 16.81
| ###
| ###
| 16.77
|
|
| ###
| ###
| 1.2 |
2017-Aug-22 Tue
| ###
| 16.76
| ###
| 16.74
| 870,876
| 7,297,940
| ###
| ###
| 1.2 |
2017-Aug-21 Mon
| ###
| 16.7
| ###
| ###
| 1,201,721
| 10,034,370
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| 16.8
| ###
| 16.7
| 16.78
| 1,883,957
| 15,731,040
| ###
| ###
| 1.2 |
2017-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| ###
| 17.26
| ###
| 17.26
| 3,501,571
| 30,218,557
| ###
| ###
| 1.2 |
2017-Aug-15 Tue
| 17.87
| ###
| ###
| 17.83
|
|
| 32.8
| 32.8
| ### |
2017-Aug-14 Mon
| 17.72
| 17.86
| ###
| 17.76
|
|
| ###
| ###
| 1.3 |
2017-Aug-11 Fri
| 17.54
| 17.74
| 17.5
| ###
| 758,059
| ###
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| 17.77
| 17.87
| ###
| 17.8
| 943,583
| ###
| 77.0
| 77.0
| ### |
2017-Aug-09 Wed
| 17.5
| 17.82
| 17.44
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| 17.8
| 17.8
| ###
| 17.54
|
|
| 23.4
| 23.4
| 1.3 |
2017-Aug-07 Mon
| 17.53
| 17.76
| 17.53
| 17.71
| 415,985
| 7,340,055
| 81.6
| 81.6
| ### |
2017-Aug-04 Fri
| ###
| 17.47
| ###
| 17.44
| 272,427
| 2,379,649
| 76.8
| 76.8
| 1.2 |
2017-Aug-03 Thu
| ###
| 17.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| 17.56
| 17.88
| 17.41
| 17.41
| 1,050,256
| ###
| ###
| ###
| ### |
2017-Aug-01 Tue
| ###
| 17.22
| 16.85
| 17.22
|
|
| 79.1
| 79.1
| 1.2 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
| 589,640
| 0
| 29.5
| 29.5
| 0.0 |
2017-Jul-28 Fri
| ###
| 17.45
| ###
| 17.21
| 742,481
| 6,478,146
| 27.9
| 27.9
| ### |
2017-Jul-27 Thu
| 17.54
| 17.625
| 17.44
| 17.56
|
|
| ###
| ###
| 1.3 |
2017-Jul-26 Wed
| ###
| ###
| 17.41
| 17.51
|
|
| 25.1
| 25.1
| ### |
2017-Jul-25 Tue
| 17.5
| ###
| ###
| 17.41
|
|
| 23.2
| 23.2
| ### |
2017-Jul-24 Mon
| 17.27
| 17.43
| 17.21
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| 17.5
| ###
| ###
| 17.46
| 659,853
| 0
| 25.9
| 25.9
| 1.2 |
2017-Jul-20 Thu
| 17.29
| 17.49
| 17.22
| 17.49
| 669,255
| 11,614,920
| 84.2
| 84.2
| ### |
2017-Jul-19 Wed
| 17.23
| 17.4
| ###
| 17.29
| 719,229
| ###
| ###
| ###
| ### |
2017-Jul-18 Tue
| ###
| ###
| ###
| 17.24
| 741,743
| 0
| 40.8
| 40.8
| ### |
2017-Jul-17 Mon
| ###
| 17.41
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2017-Jul-14 Fri
| ###
| 17.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| 16.845
| ###
| 612,170
| ###
| ###
| ###
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| ###
| 16.8
|
|
| 31.1
| 31.1
| 1.2 |
2017-Jul-11 Tue
| 16.76
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2017-Jul-10 Mon
| 16.74
| ###
| 16.74
| ###
| 842,282
| ###
| 83.4
| 83.4
| 0.0 |
2017-Jul-07 Fri
| ###
| 16.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| ###
| 16.87
| 744,444
| 0
| 32.3
| 32.3
| ### |
2017-Jul-05 Wed
| 16.77
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2017-Jul-04 Tue
| 16.83
| ###
| 16.74
| 16.86
|
|
| 64.3
| 64.3
| 1.2 |
2017-Jul-03 Mon
| 16.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| 16.87
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2017-Jun-29 Thu
| ###
| 17.41
| 17.125
| ###
| 956,721
| 16,520,179
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| ###
| ###
| 16.85
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2017-Jun-27 Tue
| ###
| 17.23
| ###
| ###
| 434,247
| ###
| 23.2
| 23.2
| 0.0 |
2017-Jun-26 Mon
| 17.25
| 17.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| ###
| 17.26
| ###
| 17.24
| 691,279
| ###
| ###
| ###
| ### |
2017-Jun-22 Thu
| 16.8
| ###
| 16.74
| ###
| 751,252
| 6,287,979
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| 16.955
| ###
| 16.8
|
|
| ###
| ###
| 1.2 |
2017-Jun-20 Tue
| 16.75
| ###
| 16.73
| 16.87
|
|
| 78.2
| 78.2
| ### |
2017-Jun-19 Mon
| ###
| 16.85
| ###
| 16.75
| 598,551
| ###
| ###
| ###
| ### |
2017-Jun-16 Fri
| 16.73
| 16.86
| ###
| ###
| 935,941
| 7,889,982
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| 16.46
| 16.78
| 16.45
| 16.74
|
|
| 87.0
| 87.0
| 1.2 |
2017-Jun-14 Wed
| ###
| ###
| ###
| 16.59
|
|
| ###
| ###
| 1.2 |
2017-Jun-13 Tue
| 16.26
| ###
| ###
| ###
| 1,232,970
| 0
| 68.1
| 68.1
| 0.0 |
2017-Jun-09 Fri
| 16.29
| 16.45
| 16.27
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| 16.46
| ###
| ###
| 16.47
| 720,759
| 0
| ###
| ###
| ### |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2017-Jun-06 Tue
| ###
| 16.73
| 16.4
| 16.4
|
|
| 24.7
| 24.7
| ### |
2017-Jun-05 Mon
| ###
| ###
| 16.72
| 16.75
|
|
| 28.2
| 28.2
| ### |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
| 1,016,674
| 0
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| 16.88
| ###
| 16.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-31 Wed
| ###
| ###
| 16.73
| 16.89
| 2,309,041
| 19,315,127
| ###
| ###
| ### |
2017-May-30 Tue
| ###
| 17.425
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| 17.4
| 853,948
| 0
| ###
| ###
| 1.2 |
2017-May-26 Fri
| 17.87
| 17.89
| 17.58
| ###
| 1,177,472
| ###
| ###
| ###
| 0.0 |
2017-May-25 Thu
| 17.58
| 17.8
| 17.45
| 17.79
|
|
| ###
| ###
| ### |
2017-May-24 Wed
| 17.46
| 17.82
| 17.41
| ###
| 1,469,185
| ###
| ###
| ###
| 0.0 |
2017-May-23 Tue
| 17.59
| 17.77
| ###
| 17.43
|
|
| ###
| ###
| 1.2 |
2017-May-22 Mon
| 17.51
| ###
| 17.49
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2017-May-19 Fri
| ###
| 17.76
| ###
| ###
| 651,220
| ###
| 69.8
| 69.8
| 0.0 |
2017-May-18 Thu
| 17.5
| 17.83
| ###
| 17.82
| 1,495,929
| ###
| 85.5
| 85.5
| 1.3 |
2017-May-17 Wed
| 17.74
| ###
| 17.74
| 17.81
|
|
| 77.4
| 77.4
| 1.3 |
2017-May-16 Tue
| ###
| ###
| 17.87
| ###
| 1,230,540
| 10,994,874
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 17.71
| ###
| ###
| ###
| 840,320
| 0
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| ###
| 17.86
| 17.87
| 1,051,245
| ###
| ###
| ###
| ### |
2017-May-11 Thu
| 18.27
| 18.48
| 18.175
| ###
| 1,790,229
| 32,810,421
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| 18.24
| ###
| ###
| 1,233,551
| 11,249,985
| ###
| ###
| 0.0 |
2017-May-09 Tue
| ###
| 17.89
| 17.53
| 17.85
| 1,194,752
| 21,159,057
| ###
| ###
| 1.3 |
2017-May-08 Mon
| ###
| 17.7
| 17.57
| 17.7
| 1,154,745
| 20,363,928
| ###
| ###
| 1.3 |
2017-May-05 Fri
| 17.43
| ###
| 17.42
| 17.59
| 843,041
| 7,342,887
| 80.5
| 80.5
| ### |
2017-May-04 Thu
| 17.5
| ###
| 17.46
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2017-May-03 Wed
| 17.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-02 Tue
| 17.25
| 17.29
| ###
| 17.23
|
|
| ###
| ###
| ### |
2017-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| 16.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| 16.75
| ###
| 16.7
| ###
| 794,945
| ###
| 83.1
| 83.1
| 0.0 |
2017-Apr-26 Wed
| 16.8
| ###
| 16.77
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2017-Apr-24 Mon
| 16.8
| 16.8
| ###
| 16.74
|
|
| 29.7
| 29.7
| 1.2 |
2017-Apr-21 Fri
| 16.87
| 16.87
| ###
| 16.75
| 773,576
| ###
| ###
| ###
| ### |
2017-Apr-20 Thu
| ###
| 16.88
| 16.59
| 16.88
| 1,584,142
| ###
| 85.4
| 85.4
| 1.2 |
2017-Apr-19 Wed
| 16.71
| 16.71
| 16.4
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2017-Apr-18 Tue
| 16.51
| 16.75
| 16.42
| 16.72
|
|
| 90.1
| 90.1
| 1.2 |
2017-Apr-13 Thu
| 16.28
| ###
| 16.25
| 16.57
| 1,138,582
| 9,250,978
| ###
| ###
| ### |
2017-Apr-12 Wed
| 16.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| ###
| 16.41
| 16.22
| 16.27
| 743,788
| ###
| 32.0
| 32.0
| 1.2 |
2017-Apr-10 Mon
| 16.4
| 16.43
| 16.22
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
| 1,476,349
| 0
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| 15.8
| ###
| 893,147
| ###
| 35.9
| 35.9
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| 15.74
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| 15.82
| ###
| 15.79
| ###
| 735,940
| 5,810,246
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| 15.83
| ###
| 15.81
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| 15.76
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| 15.73
| ###
| 15.71
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2017-Mar-28 Tue
| 15.46
| 15.74
| 15.41
| 15.73
| 1,083,949
| ###
| 84.0
| 84.0
| ### |
2017-Mar-27 Mon
| 15.45
| 15.72
| 15.44
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2017-Mar-24 Fri
| 15.7
| 15.85
| 15.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| 15.5
| ###
| 15.46
| ###
| 1,243,521
| ###
| 79.1
| 79.1
| 0.0 |
2017-Mar-22 Wed
| 15.54
| 15.58
| 15.43
| 15.52
| 1,412,626
| ###
| 41.1
| 41.1
| 1.1 |
2017-Mar-21 Tue
| ###
| ###
| ###
| 15.58
|
|
| 92.3
| 92.3
| 1.1 |
2017-Mar-20 Mon
| ###
| ###
| 14.73
| ###
| 2,198,346
| ###
| 73.8
| 73.8
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| 14.74
| 14.74
|
|
| ###
| ###
| 1.1 |
2017-Mar-16 Thu
| 14.83
| ###
| 14.75
| 14.78
|
|
| 28.0
| 28.0
| 1.1 |
2017-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| 15.25
| 15.27
| ###
| ###
| 1,352,620
| 10,327,253
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| 15.29
| ###
| ###
| ###
| 1,024,689
| 0
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| 15.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
| 1,644,429
| 0
| 76.5
| 76.5
| 0.0 |
2017-Mar-07 Tue
| ###
| 15.24
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2017-Mar-06 Mon
| ###
| 15.25
| ###
| 15.22
|
|
| ###
| ###
| 1.1 |
2017-Mar-03 Fri
| ###
| ###
| 15.23
| 15.27
|
|
| 29.9
| 29.9
| ### |
2017-Mar-02 Thu
| ###
| ###
| ###
| 15.43
|
|
| 21.9
| 21.9
| 1.1 |
2017-Mar-01 Wed
| ###
| 15.72
| 15.44
| 15.47
|
|
| ###
| ###
| ### |
2017-Feb-28 Tue
| 15.8
| 15.86
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2017-Feb-27 Mon
| 15.78
| ###
| ###
| 15.84
| 1,250,843
| 0
| 74.9
| 74.9
| ### |
2017-Feb-24 Fri
| ###
| ###
| 15.77
| 15.84
| 767,947
| ###
| ###
| ###
| ### |
2017-Feb-23 Thu
| 15.88
| ###
| 15.7
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-22 Wed
| 15.24
| ###
| 15.24
| 15.88
|
|
| 92.0
| 92.0
| 1.1 |
2017-Feb-21 Tue
| ###
| ###
| ###
| 15.52
| 2,282,181
| 0
| 27.6
| 27.6
| 1.1 |
2017-Feb-20 Mon
| ###
| ###
| 15.59
| 15.74
|
|
| ###
| ###
| 1.1 |
2017-Feb-17 Fri
| ###
| 15.88
| ###
| 15.78
|
|
| ###
| ###
| 1.1 |
2017-Feb-16 Thu
| ###
| ###
| 14.88
| ###
| 877,888
| 6,531,486
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| ###
| ###
| 14.985
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| ###
| ###
| ###
| ###
| 939,970
| 0
| 74.2
| 74.2
| 0.0 |
2017-Feb-13 Mon
| 14.7
| ###
| 14.7
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| 14.7
| 14.79
| ###
| 14.72
|
|
| ###
| ###
| ### |
2017-Feb-09 Thu
| ###
| 14.71
| 14.54
| 14.7
| 487,726
| ###
| 71.1
| 71.1
| ### |
2017-Feb-08 Wed
| 14.55
| ###
| 14.43
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2017-Feb-07 Tue
| ###
| ###
| 14.22
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| 14.57
| ###
| 14.4
| 14.47
|
|
| 33.8
| 33.8
| ### |
2017-Feb-03 Fri
| 14.45
| 14.55
| 14.41
| 14.46
|
|
| 72.6
| 72.6
| 1.0 |
2017-Feb-02 Thu
| 14.51
| 14.57
| 14.41
| 14.49
|
|
| ###
| ###
| ### |
2017-Feb-01 Wed
| ###
| 14.47
| 14.29
| 14.47
| 644,153
| 9,262,920
| 79.4
| 79.4
| ### |
2017-Jan-31 Tue
| 14.4
| 14.545
| ###
| 14.44
| 769,425
| 5,595,643
| 77.2
| 77.2
| ### |
2017-Jan-30 Mon
| 14.45
| 14.52
| ###
| 14.45
| 846,445
| ###
| ###
| ###
| 1.0 |
2017-Jan-27 Fri
| 14.46
| ###
| 14.43
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| 14.42
| 14.53
|
|
| ###
| ###
| 1.0 |
2017-Jan-24 Tue
| 14.54
| ###
| 14.41
| 14.5
|
|
| 27.0
| 27.0
| 1.0 |
2017-Jan-23 Mon
| 14.72
| 14.75
| ###
| 14.53
|
|
| 29.5
| 29.5
| 1.0 |
2017-Jan-20 Fri
| 14.7
| 14.76
| ###
| ###
| 471,542
| 3,479,979
| 34.1
| 34.1
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| 14.7
| 14.74
|
|
| ###
| ###
| 1.1 |
2017-Jan-18 Wed
| ###
| 14.79
| ###
| 14.76
| 693,375
| ###
| 79.8
| 79.8
| 1.1 |
2017-Jan-17 Tue
| ###
| ###
| 14.78
| 14.85
|
|
| 25.7
| 25.7
| ### |
2017-Jan-16 Mon
| ###
| 15.2
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2017-Jan-13 Fri
| 15.23
| 15.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| ###
| 15.24
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
|