End of day Prices (full format), 600 Days for (SGM) SIMS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.74 |
2019-Jul-25 Thu
| ###
| ###
| 10.755
| ###
| 1,222,129
| ###
| 66.2
| 66.2
| 0.0 |
2019-Jul-24 Wed
| 10.77
| ###
| ###
| 10.89
|
|
| 79.1
| 79.1
| 0.8 |
2019-Jul-23 Tue
| 10.45
| 10.59
| ###
| 10.53
| 916,643
| 4,853,624
| 75.0
| 75.0
| 0.8 |
2019-Jul-22 Mon
| ###
| 10.42
| ###
| 10.4
|
|
| 84.3
| 84.3
| 0.7 |
2019-Jul-19 Fri
| ###
| 10.2
| ###
| ###
| 467,276
| ###
| 76.0
| 76.0
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| 10.25
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2019-Jul-15 Mon
| ###
| 10.23
| ###
| ###
| 481,455
| 2,462,642
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| 10.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| 10.49
| 10.5
| ###
| 10.22
| 1,222,924
| 6,420,351
| ###
| ###
| 0.7 |
2019-Jul-10 Wed
| 10.71
| 10.71
| 10.48
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2019-Jul-09 Tue
| 10.74
| ###
| ###
| 10.72
| 483,947
| 0
| ###
| ###
| 0.8 |
2019-Jul-08 Mon
| 10.77
| 10.81
| ###
| 10.74
|
|
| 38.6
| 38.6
| 0.8 |
2019-Jul-05 Fri
| ###
| 10.78
| ###
| ###
| 627,172
| 3,380,457
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| ###
| ###
| 10.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| 10.76
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
| 894,250
| 0
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| ###
| 11.2
| 10.81
| 10.86
| 1,074,944
| 11,829,758
| ###
| ###
| 0.8 |
2019-Jun-27 Thu
| ###
| 11.29
| ###
| 11.22
| 950,381
| ###
| ###
| ###
| ### |
2019-Jun-26 Wed
| 10.4
| ###
| ###
| 10.54
| 358,489
| 0
| 82.6
| 82.6
| 0.8 |
2019-Jun-25 Tue
| 10.51
| ###
| 10.49
| 10.53
| 582,426
| 3,054,824
| 73.8
| 73.8
| 0.8 |
2019-Jun-24 Mon
| ###
| 10.7
| 10.53
| ###
| 656,780
| ###
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| 10.25
| ###
| 2,199,275
| 11,271,284
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| 10.29
| 10.52
| 10.25
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2019-Jun-19 Wed
| ###
| 10.42
| ###
| 10.22
|
|
| ###
| ###
| 0.7 |
2019-Jun-18 Tue
| 10.25
| 10.25
| 9.85
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2019-Jun-17 Mon
| 10.21
| ###
| ###
| 10.24
| 843,952
| 0
| ###
| ###
| ### |
2019-Jun-14 Fri
| 10.22
| 10.28
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| 9.83
| ###
| 9.77
| ###
| 827,057
| 4,040,173
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| 9.52
| ###
| 9.52
| 9.86
| 915,653
| ###
| ###
| ###
| 0.7 |
2019-Jun-07 Fri
| 9.29
| 9.44
| 9.27
| 9.42
|
|
| ###
| ###
| 0.7 |
2019-Jun-06 Thu
| 9.41
| 9.49
| 9.26
| 9.29
|
|
| 24.3
| 24.3
| ### |
2019-Jun-05 Wed
| 9.43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| 9.42
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2019-Jun-03 Mon
| 9.5
| 9.5
| 9.24
| 9.26
|
|
| ###
| ###
| ### |
2019-May-31 Fri
| ###
| ###
| ###
| 9.48
| 946,775
| 0
| 21.2
| 21.2
| 0.7 |
2019-May-30 Thu
| 9.7
| 9.82
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2019-May-29 Wed
| 9.7
| ###
| ###
| 9.71
| 564,157
| 0
| ###
| ###
| ### |
2019-May-28 Tue
| 9.8
| 9.945
| 9.74
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2019-May-27 Mon
| 9.58
| 9.8
| 9.53
| 9.73
|
|
| 84.2
| 84.2
| ### |
2019-May-24 Fri
| 9.53
| ###
| 9.46
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-23 Thu
| ###
| ###
| 9.45
| ###
| 933,951
| ###
| ###
| ###
| 0.0 |
2019-May-22 Wed
| 9.82
| 9.85
| ###
| 9.72
| 696,974
| ###
| ###
| ###
| 0.7 |
2019-May-21 Tue
| ###
| 9.82
| 9.51
| 9.78
| 1,042,048
| ###
| ###
| ###
| 0.7 |
2019-May-20 Mon
| ###
| ###
| ###
| 9.87
| 1,133,481
| 0
| ###
| ###
| ### |
2019-May-17 Fri
| ###
| ###
| ###
| 9.7
| 2,841,520
| 0
| 90.0
| 90.0
| 0.7 |
2019-May-16 Thu
| ###
| 9.49
| 9.345
| 9.4
| 933,384
| 8,790,143
| 70.5
| 70.5
| ### |
2019-May-15 Wed
| 9.4
| 9.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| 9.43
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2019-May-13 Mon
| 9.8
| 9.89
| ###
| 9.72
| 445,548
| ###
| 28.3
| 28.3
| 0.7 |
2019-May-10 Fri
| 9.8
| ###
| ###
| 9.75
|
|
| 26.8
| 26.8
| ### |
2019-May-09 Thu
| ###
| ###
| 9.78
| 9.78
|
|
| ###
| ###
| 0.7 |
2019-May-08 Wed
| 9.76
| ###
| 9.7
| 9.88
| 835,120
| ###
| ###
| ###
| 0.7 |
2019-May-07 Tue
| ###
| 10.155
| 9.87
| 9.89
| 964,620
| 9,658,257
| ###
| ###
| ### |
2019-May-06 Mon
| 10.24
| 10.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-03 Fri
| ###
| ###
| ###
| 10.21
|
|
| ###
| ###
| ### |
2019-May-02 Thu
| 10.2
| ###
| 10.055
| ###
| 522,959
| 2,629,176
| 37.1
| 37.1
| 0.0 |
2019-May-01 Wed
| 10.26
| ###
| 10.22
| 10.24
| 893,386
| ###
| ###
| ###
| ### |
2019-Apr-30 Tue
| 10.52
| ###
| ###
| ###
| 1,017,679
| 0
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| 10.58
| 10.71
| 10.46
| ###
| 1,171,350
| ###
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| 10.52
| 10.625
| ###
| 10.54
| 848,770
| ###
| ###
| ###
| 0.8 |
2019-Apr-24 Wed
| 10.74
| 10.74
| 10.52
| 10.53
| 667,089
| 7,091,156
| 17.1
| 17.1
| 0.8 |
2019-Apr-23 Tue
| ###
| 10.7
| 10.47
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2019-Apr-18 Thu
| 10.4
| 10.71
| 10.355
| 10.59
| 1,650,554
| ###
| ###
| ###
| ### |
2019-Apr-17 Wed
| ###
| 10.48
| ###
| ###
| 920,072
| 4,821,177
| 85.0
| 85.0
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| 10.24
|
|
| ###
| ###
| ### |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
| 1,126,541
| 0
| 32.4
| 32.4
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2019-Apr-11 Thu
| 10.45
| 10.45
| ###
| ###
| 2,878,720
| ###
| 9.1
| 9.1
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| 10.5
| 10.55
|
|
| 12.7
| 12.7
| ### |
2019-Apr-09 Tue
| 11.53
| 11.59
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| 11.25
| 11.41
|
|
| ###
| ###
| ### |
2019-Apr-05 Fri
| 11.51
| 11.8
| 11.49
| 11.73
| 715,858
| ###
| 86.2
| 86.2
| 0.8 |
2019-Apr-04 Thu
| ###
| 11.78
| 11.5
| 11.57
|
|
| ###
| ###
| ### |
2019-Apr-03 Wed
| 11.45
| 11.72
| 11.41
| 11.56
|
|
| ###
| ###
| 0.8 |
2019-Apr-02 Tue
| ###
| 11.49
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-01 Mon
| 10.75
| ###
| 10.74
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2019-Mar-29 Fri
| ###
| 10.77
| 10.585
| 10.71
|
|
| ###
| ###
| ### |
2019-Mar-28 Thu
| 10.47
| 10.7
| 10.47
| ###
| 869,356
| ###
| 79.5
| 79.5
| 0.0 |
2019-Mar-27 Wed
| 10.48
| ###
| 10.42
| 10.53
| 286,720
| ###
| 73.8
| 73.8
| 0.8 |
2019-Mar-26 Tue
| 10.57
| ###
| 10.49
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| 10.44
| 10.57
| 765,440
| ###
| ###
| ###
| 0.8 |
2019-Mar-22 Fri
| 10.81
| ###
| 10.78
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| 10.46
| 10.74
| 10.44
| 10.7
|
|
| 88.7
| 88.7
| 0.8 |
2019-Mar-20 Wed
| 10.73
| 10.86
| 10.44
| 10.59
|
|
| ###
| ###
| ### |
2019-Mar-19 Tue
| ###
| ###
| 10.86
| 10.86
|
|
| 27.0
| 27.0
| 0.8 |
2019-Mar-18 Mon
| 10.7
| ###
| 10.7
| 10.85
|
|
| ###
| ###
| 0.8 |
2019-Mar-15 Fri
| 10.75
| 10.78
| 10.59
| 10.7
| 1,002,085
| 10,707,278
| 28.4
| 28.4
| 0.8 |
2019-Mar-14 Thu
| ###
| ###
| 10.71
| 10.75
|
|
| 18.8
| 18.8
| 0.8 |
2019-Mar-13 Wed
| ###
| ###
| 10.85
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| 10.89
| ###
| 541,582
| ###
| 40.2
| 40.2
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| ###
| ###
| 494,672
| 0
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| ###
| 11.2
|
|
| 22.2
| 22.2
| 0.8 |
2019-Mar-07 Thu
| ###
| ###
| 11.355
| ###
| 555,341
| 3,152,948
| 16.8
| 16.8
| 0.0 |
2019-Mar-06 Wed
| 11.4
| 11.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| 11.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| 11.42
| 11.48
| 11.28
| ###
| 802,171
| ###
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| ###
| 11.48
| ###
| 11.2
| 765,841
| 4,395,927
| ###
| ###
| 0.8 |
2019-Feb-28 Thu
| 11.54
| 11.54
| 11.22
| ###
| 777,859
| ###
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| 11.4
| ###
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2019-Feb-26 Tue
| 11.71
| 11.73
| ###
| 11.49
|
|
| ###
| ###
| ### |
2019-Feb-25 Mon
| 11.51
| ###
| 11.51
| 11.76
| 938,328
| 5,400,077
| ###
| ###
| 0.8 |
2019-Feb-22 Fri
| 11.49
| ###
| 11.42
| 11.5
| 1,482,251
| 8,463,653
| 64.1
| 64.1
| ### |
2019-Feb-21 Thu
| 11.89
| ###
| 11.24
| 11.45
| 3,537,852
| 19,882,728
| 10.9
| 10.9
| 0.8 |
2019-Feb-20 Wed
| ###
| 11.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| 11.29
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2019-Feb-18 Mon
| ###
| 11.41
| ###
| ###
| 692,881
| 3,952,886
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| ###
| ###
| ###
| ###
| 689,971
| 0
| 33.4
| 33.4
| 0.0 |
2019-Feb-14 Thu
| ###
| 11.21
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2019-Feb-13 Wed
| 10.8
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| 10.53
| 10.75
| 10.47
| ###
| 1,852,859
| ###
| 82.1
| 82.1
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| ###
| 10.72
|
|
| ###
| ###
| 0.8 |
2019-Feb-07 Thu
| 10.8
| ###
| 10.77
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2019-Feb-06 Wed
| 10.75
| 10.77
| ###
| 10.74
| 960,346
| ###
| 31.3
| 31.3
| 0.8 |
2019-Feb-04 Mon
| ###
| ###
| 10.21
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| 10.41
| ###
| ###
| 680,877
| ###
| 33.4
| 33.4
| 0.0 |
2019-Jan-31 Thu
| ###
| 10.44
| 10.25
| ###
| 1,007,423
| ###
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| 10.28
| 1,246,971
| 0
| ###
| ###
| 0.7 |
2019-Jan-29 Tue
| ###
| ###
| 9.83
| ###
| 1,583,242
| ###
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| 9.51
| ###
| 9.48
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2019-Jan-10 Thu
| 10.28
| ###
| 10.27
| 10.47
|
|
| 86.0
| 86.0
| 0.7 |
2019-Jan-09 Wed
| ###
| ###
| ###
| ###
| 595,188
| 0
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| 9.82
| 9.88
| ###
| 9.75
|
|
| 27.7
| 27.7
| ### |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| 9.76
| 9.8
|
|
| ###
| ###
| 0.7 |
2018-Dec-28 Fri
| ###
| 10.22
| ###
| 10.22
|
|
| 75.6
| 75.6
| 0.7 |
2018-Dec-27 Thu
| ###
| 10.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| 10.22
| ###
| ###
| 1,016,588
| ###
| 27.3
| 27.3
| 0.0 |
2018-Dec-19 Wed
| 10.29
| 10.4
| 10.2
| 10.25
| 605,885
| ###
| 33.4
| 33.4
| 0.7 |
2018-Dec-14 Fri
| 10.4
| 10.47
| ###
| ###
| 670,524
| ###
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| 10.4
| 10.56
| 10.29
| 10.47
| 994,553
| ###
| 74.4
| 74.4
| 0.7 |
2018-Dec-12 Wed
| 10.43
| 10.56
| ###
| 10.4
|
|
| 24.8
| 24.8
| 0.7 |
2018-Dec-11 Tue
| 10.26
| 10.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| 10.54
| ###
| ###
| 10.26
|
|
| ###
| ###
| 0.7 |
2018-Dec-07 Fri
| 10.73
| 10.88
| 10.55
| 10.58
|
|
| ###
| ###
| 0.8 |
2018-Dec-06 Thu
| 10.75
| ###
| ###
| 10.78
| 960,477
| 0
| 77.3
| 77.3
| 0.8 |
2018-Dec-05 Wed
| 10.7
| ###
| ###
| 10.78
|
|
| ###
| ###
| 0.8 |
2018-Dec-04 Tue
| ###
| 11.22
| 10.885
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| 10.8
| 11.41
| 10.8
| 11.24
|
|
| 91.2
| 91.2
| 0.8 |
2018-Nov-30 Fri
| 10.82
| 10.89
| ###
| 10.7
| 1,716,578
| ###
| ###
| ###
| 0.8 |
2018-Nov-29 Thu
| ###
| ###
| 10.84
| 10.86
| 1,763,183
| 9,556,451
| 23.2
| 23.2
| 0.8 |
2018-Nov-13 Tue
| ###
| ###
| 12.43
| 12.56
|
|
| ###
| ###
| 0.9 |
2018-Nov-12 Mon
| 12.79
| ###
| 12.59
| ###
| 630,470
| ###
| 77.9
| 77.9
| 0.0 |
2018-Nov-09 Fri
| 13.22
| 13.28
| 12.83
| 12.89
| 3,270,825
| 42,700,620
| ###
| ###
| ### |
2018-Nov-08 Thu
| ###
| ###
| ###
| 13.25
| 1,912,757
| 0
| 95.0
| 95.0
| ### |
2018-Nov-07 Wed
| 12.2
| 12.49
| ###
| 12.41
|
|
| 81.1
| 81.1
| ### |
2018-Nov-06 Tue
| ###
| ###
| 11.88
| 12.22
| 950,325
| ###
| 84.8
| 84.8
| 0.9 |
2018-Nov-05 Mon
| 11.73
| ###
| 11.7
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2018-Nov-02 Fri
| 11.51
| 11.83
| ###
| 11.8
| 844,945
| 4,997,849
| ###
| ###
| 0.8 |
2018-Nov-01 Thu
| 11.46
| 11.655
| 11.45
| 11.59
|
|
| 74.4
| 74.4
| 0.8 |
2018-Oct-31 Wed
| ###
| 11.53
| ###
| 11.28
| 1,141,678
| 6,581,773
| ###
| ###
| 0.8 |
2018-Oct-30 Tue
| ###
| 11.42
| ###
| ###
| 659,786
| 3,767,378
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| 11.25
|
|
| ###
| ###
| ### |
2018-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
| 1,490,686
| 0
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 11.8
| 11.8
| 11.49
| 11.55
| 749,346
| ###
| ###
| ###
| 0.8 |
2018-Oct-23 Tue
| ###
| ###
| ###
| 11.71
| 1,232,741
| 0
| 21.7
| 21.7
| ### |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| ###
| 12.27
| ###
| ###
| 875,540
| ###
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| 12.54
| ###
| 12.43
|
|
| 86.9
| 86.9
| 0.9 |
2018-Oct-17 Wed
| 12.4
| 12.4
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2018-Oct-16 Tue
| ###
| 12.74
| ###
| 12.51
|
|
| 78.5
| 78.5
| ### |
2018-Oct-15 Mon
| 11.58
| ###
| 11.58
| ###
| 1,060,124
| ###
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| 11.58
| 11.77
| 11.58
| 11.75
|
|
| ###
| ###
| ### |
2018-Oct-11 Thu
| ###
| 11.86
| 11.55
| 11.76
| 1,508,588
| 17,658,022
| ###
| ###
| 0.8 |
2018-Oct-10 Wed
| ###
| ###
| 11.84
| ###
| 1,366,227
| ###
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| 12.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
| 903,922
| 0
| 43.7
| 43.7
| 0.0 |
2018-Oct-05 Fri
| ###
| 12.2
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2018-Oct-03 Wed
| 12.28
| 12.59
| 12.21
| 12.52
|
|
| 85.0
| 85.0
| 0.9 |
2018-Oct-02 Tue
| 12.48
| ###
| 12.28
| 12.29
|
|
| 23.1
| 23.1
| 0.9 |
2018-Oct-01 Mon
| 12.55
| 12.59
| 12.44
| 12.51
|
|
| 30.0
| 30.0
| ### |
2018-Sep-28 Fri
| 12.51
| 12.71
| 12.5
| ###
| 1,656,173
| ###
| 77.3
| 77.3
| 0.0 |
2018-Sep-27 Thu
| ###
| 12.75
| ###
| 12.5
| 3,421,472
| 21,811,884
| 82.3
| 82.3
| 0.9 |
2018-Sep-26 Wed
| ###
| ###
| ###
| 12.25
| 2,170,356
| 0
| ###
| ###
| 0.9 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| 11.7
| 11.82
| 5,609,656
| 32,816,487
| 18.4
| 18.4
| 0.8 |
2018-Sep-21 Fri
| 13.45
| 13.87
| ###
| ###
| 1,758,757
| 12,196,979
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| 13.42
| ###
| 13.26
| 1,572,774
| ###
| 83.6
| 83.6
| 0.9 |
2018-Sep-19 Wed
| 12.83
| 13.125
| 12.73
| ###
| 1,894,773
| 24,494,677
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| 12.7
| 12.88
| ###
| 12.75
|
|
| ###
| ###
| ### |
2018-Sep-17 Mon
| ###
| ###
| 12.76
| 12.82
| 1,081,941
| 6,902,783
| 27.1
| 27.1
| 0.9 |
2018-Sep-14 Fri
| 12.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| 12.8
| ###
| 12.625
| 12.73
|
|
| ###
| ###
| ### |
2018-Sep-12 Wed
| 12.51
| ###
| 12.44
| 12.54
|
|
| 72.2
| 72.2
| 0.9 |
2018-Sep-11 Tue
| ###
| ###
| 12.55
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| 12.73
| 12.82
|
|
| ###
| ###
| 0.9 |
2018-Sep-07 Fri
| 12.56
| ###
| 12.52
| ###
| 1,115,883
| 6,985,427
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| 12.55
| 12.73
| 12.53
| 12.72
|
|
| ###
| ###
| 0.9 |
2018-Sep-05 Wed
| ###
| ###
| 12.49
| 12.52
| 2,712,027
| ###
| ###
| ###
| 0.9 |
2018-Sep-04 Tue
| 12.27
| 13.2
| 12.27
| ###
| 2,838,789
| 36,151,977
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| 12.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| 12.82
| 12.85
| 12.49
| 12.56
|
|
| 17.1
| 17.1
| 0.9 |
2018-Aug-30 Thu
| 13.2
| 13.225
| 12.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| 13.22
| 3,402,987
| 0
| 21.3
| 21.3
| 0.9 |
2018-Aug-28 Tue
| 13.25
| 13.58
| ###
| 13.49
| 2,299,252
| 15,611,921
| ###
| ###
| ### |
2018-Aug-27 Mon
| 13.7
| ###
| 12.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| 14.85
| 14.85
| ###
| 13.76
|
|
| 3.9
| 3.9
| 1.0 |
2018-Aug-23 Thu
| ###
| ###
| 14.57
| 14.76
|
|
| 80.3
| 80.3
| 1.1 |
2018-Aug-22 Wed
| 14.81
| 14.87
| 14.57
| ###
| 512,548
| ###
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| 14.89
|
|
| 29.3
| 29.3
| ### |
2018-Aug-20 Mon
| ###
| ###
| 14.82
| ###
| 1,202,323
| ###
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| 14.48
| 14.82
| 14.42
| 14.72
|
|
| 81.3
| 81.3
| ### |
2018-Aug-16 Thu
| ###
| ###
| 13.82
| 14.5
|
|
| ###
| ###
| 1.0 |
2018-Aug-15 Wed
| 14.7
| 14.7
| ###
| 14.24
|
|
| ###
| ###
| 1.0 |
2018-Aug-14 Tue
| 14.8
| ###
| ###
| 14.73
| 1,909,048
| 0
| 29.9
| 29.9
| 1.1 |
2018-Aug-13 Mon
| 15.85
| ###
| ###
| 14.76
| 4,041,241
| 0
| ###
| ###
| 1.1 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| 16.74
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2018-Aug-08 Wed
| 16.87
| 17.29
| 16.7
| 17.23
|
|
| ###
| ###
| ### |
2018-Aug-07 Tue
| ###
| ###
| 16.71
| 16.78
|
|
| 26.4
| 26.4
| 1.2 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
| 541,244
| 0
| 31.9
| 31.9
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| 16.78
| ###
| 726,046
| 6,091,525
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| ###
| 17.27
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2018-Aug-01 Wed
| ###
| 17.43
| ###
| 17.21
| 1,447,471
| ###
| 86.2
| 86.2
| ### |
2018-Jul-31 Tue
| ###
| 17.25
| 16.87
| ###
| 1,004,143
| 17,130,679
| 83.7
| 83.7
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| 16.82
| 16.85
| 945,271
| 7,949,729
| 34.2
| 34.2
| ### |
2018-Jul-27 Fri
| 16.78
| ###
| ###
| ###
| 1,812,786
| 0
| 81.9
| 81.9
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| 15.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| 15.86
| 630,671
| 0
| ###
| ###
| 1.1 |
2018-Jul-24 Tue
| ###
| 15.76
| 15.58
| 15.73
| 466,340
| 7,307,547
| 78.0
| 78.0
| ### |
2018-Jul-23 Mon
| 15.81
| 15.85
| 15.55
| ###
| 846,645
| 13,292,326
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| 16.26
| ###
| 15.82
| 15.87
| 1,286,677
| ###
| ###
| ###
| ### |
2018-Jul-19 Thu
| ###
| 16.43
| ###
| ###
| 1,788,886
| ###
| 87.9
| 87.9
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| 15.8
| ###
| 1,603,049
| 12,664,087
| 68.7
| 68.7
| 0.0 |
2018-Jul-17 Tue
| 15.71
| ###
| 15.71
| 15.75
| 994,841
| 7,814,476
| ###
| ###
| 1.1 |
2018-Jul-16 Mon
| 15.58
| ###
| 15.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| 15.49
| 15.58
|
|
| 34.0
| 34.0
| 1.1 |
2018-Jul-12 Thu
| 15.28
| ###
| ###
| 15.25
| 1,293,029
| 0
| ###
| ###
| ### |
2018-Jul-11 Wed
| 15.8
| ###
| ###
| ###
| 1,562,179
| 0
| 13.9
| 13.9
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| 15.8
| 15.88
|
|
| ###
| ###
| 1.1 |
2018-Jul-06 Fri
| 15.84
| ###
| ###
| 15.85
|
|
| 68.0
| 68.0
| 1.1 |
2018-Jul-05 Thu
| ###
| ###
| 15.59
| 15.72
|
|
| 19.8
| 19.8
| 1.1 |
2018-Jul-04 Wed
| ###
| 16.44
| 15.54
| 15.72
|
|
| 22.3
| 22.3
| 1.1 |
2018-Jul-03 Tue
| ###
| ###
| 15.71
| 15.81
|
|
| ###
| ###
| ### |
2018-Jul-02 Mon
| ###
| 16.4
| ###
| ###
| 637,029
| ###
| 17.0
| 17.0
| 0.0 |
2018-Jun-29 Fri
| 16.48
| 16.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 16.5
| ###
| 16.24
| ###
| 600,185
| ###
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| ###
| 16.83
| ###
| ###
| 913,982
| 7,691,158
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| 16.83
| 16.83
| 16.53
| 16.71
| 600,089
| 10,009,484
| ###
| ###
| ### |
2018-Jun-25 Mon
| ###
| 17.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| 16.8
| ###
| 1,001,954
| ###
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| 17.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| 17.28
| 17.41
|
|
| 23.5
| 23.5
| ### |
2018-Jun-19 Tue
| 17.53
| ###
| 17.2
| 17.24
|
|
| ###
| ###
| ### |
2018-Jun-18 Mon
| 17.79
| 17.79
| ###
| 17.56
| 802,849
| 7,141,341
| ###
| ###
| 1.3 |
2018-Jun-15 Fri
| 17.54
| ###
| ###
| 17.8
|
|
| ###
| ###
| ### |
2018-Jun-14 Thu
| 16.79
| ###
| 16.7
| 17.28
|
|
| 89.4
| 89.4
| 1.2 |
2018-Jun-13 Wed
| ###
| ###
| ###
| 16.79
| 827,370
| 0
| ###
| ###
| ### |
2018-Jun-12 Tue
| 16.79
| ###
| ###
| ###
| 786,649
| 0
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| 16.8
| ###
| 16.58
| ###
| 415,257
| 3,442,480
| 27.7
| 27.7
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| ###
| 16.82
|
|
| ###
| ###
| ### |
2018-Jun-06 Wed
| 16.5
| 16.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| ###
| 16.43
|
|
| 26.2
| 26.2
| ### |
2018-Jun-04 Mon
| ###
| ###
| ###
| 16.48
| 957,382
| 0
| 86.8
| 86.8
| 1.2 |
2018-Jun-01 Fri
| 15.86
| ###
| 15.77
| ###
| 578,576
| 4,562,071
| 79.9
| 79.9
| 0.0 |
2018-May-31 Thu
| 15.8
| ###
| 15.73
| ###
| 1,368,245
| 10,761,246
| 77.0
| 77.0
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| 15.48
|
|
| ###
| ###
| 1.1 |
2018-May-29 Tue
| 15.42
| 15.945
| ###
| 15.85
|
|
| ###
| ###
| 1.1 |
2018-May-28 Mon
| 15.79
| ###
| 15.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| 16.22
| 15.72
| 15.78
| 851,743
| ###
| 14.3
| 14.3
| 1.1 |
2018-May-24 Thu
| ###
| 16.26
| 15.88
| 16.22
|
|
| 85.2
| 85.2
| 1.2 |
2018-May-23 Wed
| 16.44
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2018-May-22 Tue
| 16.85
| ###
| 16.2
| 16.43
| 1,053,473
| ###
| ###
| ###
| ### |
2018-May-21 Mon
| 16.75
| ###
| 16.58
| 16.85
| 597,944
| 4,956,955
| ###
| ###
| ### |
2018-May-18 Fri
| 17.26
| 17.26
| ###
| ###
| 396,423
| ###
| ###
| ###
| 0.0 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2018-May-16 Wed
| ###
| 17.43
| 16.78
| ###
| 983,884
| ###
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| 16.55
| 16.71
|
|
| 27.7
| 27.7
| ### |
2018-May-14 Mon
| ###
| 17.26
| 16.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-11 Fri
| 16.53
| ###
| 16.43
| 16.54
| 420,883
| 3,457,553
| 71.0
| 71.0
| ### |
2018-May-10 Thu
| 16.52
| 16.76
| 16.43
| 16.57
| 1,137,957
| ###
| 73.6
| 73.6
| ### |
2018-May-09 Wed
| 16.23
| 16.58
| ###
| 16.47
| 1,169,623
| 9,696,174
| 83.4
| 83.4
| ### |
2018-May-08 Tue
| 16.29
| 16.49
| ###
| ###
| 933,522
| 7,696,888
| ###
| ###
| 0.0 |
2018-May-07 Mon
| 16.52
| 16.52
| ###
| 16.27
| 1,324,125
| 10,937,272
| ###
| ###
| 1.2 |
2018-May-04 Fri
| 16.78
| ###
| ###
| 16.79
|
|
| 76.7
| 76.7
| ### |
2018-May-03 Thu
| 16.49
| ###
| 16.49
| 16.81
|
|
| 83.7
| 83.7
| ### |
2018-May-02 Wed
| ###
| 16.4
| ###
| 16.21
|
|
| 67.5
| 67.5
| 1.2 |
2018-May-01 Tue
| ###
| 16.185
| 15.73
| ###
| 1,433,642
| 22,877,342
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| ###
| ###
| 525,655
| 0
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| ###
| 16.45
| ###
| 16.27
|
|
| 77.8
| 77.8
| 1.2 |
2018-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2018-Apr-24 Tue
| ###
| 16.2
| 15.8
| ###
| 910,579
| ###
| 76.7
| 76.7
| 0.0 |
2018-Apr-23 Mon
| 15.85
| ###
| 15.75
| 15.83
| 504,222
| 3,970,748
| ###
| ###
| ### |
2018-Apr-20 Fri
| ###
| ###
| 15.72
| 15.77
| 517,726
| 4,069,326
| 25.6
| 25.6
| ### |
2018-Apr-19 Thu
| 15.79
| ###
| 15.74
| ###
| 1,214,257
| ###
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| 15.29
| ###
| 15.23
| 15.54
|
|
| 83.6
| 83.6
| ### |
2018-Apr-17 Tue
| ###
| 15.25
| 14.83
| 14.88
| 801,026
| ###
| 25.7
| 25.7
| 1.1 |
2018-Apr-16 Mon
| ###
| 15.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| 14.75
| 15.21
| 14.7
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| ###
| 15.21
| 14.76
| 14.8
|
|
| 20.8
| 20.8
| 1.1 |
2018-Apr-11 Wed
| ###
| ###
| 14.52
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| ###
| ###
| 1,212,856
| 0
| 94.4
| 94.4
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| 13.77
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| 13.56
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2018-Apr-05 Thu
| 14.4
| 14.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| ###
| 14.55
| 14.21
| 14.26
|
|
| ###
| ###
| 1.0 |
2018-Apr-03 Tue
| ###
| 14.51
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2018-Mar-29 Thu
| 14.47
| 14.7
| ###
| 14.44
| 1,318,681
| ###
| 37.0
| 37.0
| ### |
2018-Mar-28 Wed
| ###
| ###
| ###
| 14.74
|
|
| 80.2
| 80.2
| 1.1 |
2018-Mar-27 Tue
| ###
| ###
| ###
| 14.76
| 1,159,059
| 0
| ###
| ###
| 1.1 |
2018-Mar-26 Mon
| 14.52
| 14.73
| ###
| 14.55
| 1,532,457
| 11,286,545
| ###
| ###
| ### |
2018-Mar-23 Fri
| ###
| 15.51
| 14.87
| 14.88
|
|
| 26.3
| 26.3
| 1.1 |
2018-Mar-22 Thu
| ###
| 15.775
| ###
| 15.54
| 507,180
| 4,000,382
| ###
| ###
| ### |
2018-Mar-21 Wed
| ###
| ###
| 15.26
| 15.26
|
|
| ###
| ###
| ### |
2018-Mar-20 Tue
| 15.89
| 15.89
| ###
| 15.41
| 1,026,683
| ###
| 14.7
| 14.7
| ### |
2018-Mar-19 Mon
| ###
| ###
| 15.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| 15.86
|
|
| ###
| ###
| 1.1 |
2018-Mar-15 Thu
| 15.58
| 15.7
| 15.27
| 15.58
|
|
| 68.1
| 68.1
| 1.1 |
2018-Mar-14 Wed
| 15.59
| 15.8
| 15.58
| 15.75
| 727,753
| 11,418,444
| 77.6
| 77.6
| 1.1 |
2018-Mar-13 Tue
| 15.8
| ###
| 15.71
| 15.8
| 861,587
| ###
| 75.7
| 75.7
| 1.1 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Mar-09 Fri
| 15.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| 15.71
| 15.78
|
|
| ###
| ###
| 1.1 |
2018-Mar-07 Wed
| ###
| ###
| 15.72
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2018-Mar-06 Tue
| 16.43
| 16.53
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| 16.28
| 887,851
| 0
| ###
| ###
| 1.2 |
2018-Mar-02 Fri
| ###
| ###
| 16.46
| 16.49
| 1,010,422
| 8,315,773
| 11.7
| 11.7
| 1.2 |
2018-Mar-01 Thu
| 17.24
| 17.48
| ###
| ###
| 889,950
| ###
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| ###
| 17.48
| 17.2
| 17.45
|
|
| 72.8
| 72.8
| ### |
2018-Feb-27 Tue
| 17.42
| 17.47
| 17.23
| 17.4
|
|
| 42.6
| 42.6
| 1.2 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
| 822,779
| 0
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| 16.88
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2018-Feb-22 Thu
| 16.78
| ###
| 16.78
| 16.89
|
|
| 74.8
| 74.8
| ### |
2018-Feb-21 Wed
| 16.28
| 16.82
| 16.28
| 16.7
|
|
| ###
| ###
| 1.2 |
2018-Feb-20 Tue
| ###
| ###
| 16.42
| ###
| 1,703,456
| 13,985,373
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| 16.83
| ###
| 2,184,822
| 18,385,277
| 79.3
| 79.3
| 0.0 |
2018-Feb-16 Fri
| 17.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| 16.71
| ###
| 16.71
| 16.79
|
|
| ###
| ###
| ### |
2018-Feb-14 Wed
| 16.84
| ###
| ###
| 16.57
| 1,125,749
| 0
| ###
| ###
| ### |
2018-Feb-13 Tue
| 16.45
| ###
| ###
| 16.81
| 1,912,621
| 0
| ###
| ###
| ### |
2018-Feb-12 Mon
| 16.28
| ###
| ###
| 16.45
| 898,081
| 0
| ###
| ###
| 1.2 |
2018-Feb-09 Fri
| 15.75
| ###
| 15.71
| 16.28
| 1,261,387
| ###
| 83.0
| 83.0
| 1.2 |
2018-Feb-08 Thu
| ###
| 16.23
| 15.76
| ###
| 895,847
| 14,329,072
| 76.1
| 76.1
| 0.0 |
2018-Feb-07 Wed
| ###
| 16.42
| ###
| ###
| 1,211,942
| 9,950,043
| 63.4
| 63.4
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| ###
| 15.72
| 1,394,225
| 0
| 91.9
| 91.9
| 1.1 |
2018-Feb-05 Mon
| 16.52
| 16.57
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2018-Feb-02 Fri
| 16.74
| 16.86
| 16.55
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2018-Feb-01 Thu
| 16.57
| ###
| 16.52
| 16.87
| 804,678
| 6,646,640
| 80.5
| 80.5
| ### |
2018-Jan-31 Wed
| 16.2
| 16.52
| ###
| 16.48
| 903,242
| 7,460,778
| 82.8
| 82.8
| 1.2 |
2018-Jan-30 Tue
| 16.8
| 17.185
| ###
| 16.42
| 1,071,385
| 9,205,875
| 23.9
| 23.9
| 1.2 |
2018-Jan-29 Mon
| ###
| ###
| 16.53
| 16.81
| 578,080
| ###
| ###
| ###
| ### |
2018-Jan-25 Thu
| ###
| 17.47
| 16.73
| 16.86
|
|
| ###
| ###
| 1.2 |
2018-Jan-24 Wed
| 17.41
| 17.47
| ###
| 17.24
| 689,488
| 6,022,677
| ###
| ###
| ### |
2018-Jan-23 Tue
| 17.23
| 17.52
| 17.23
| 17.42
| 736,257
| ###
| ###
| ###
| 1.2 |
2018-Jan-22 Mon
| 17.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| 17.29
| ###
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2018-Jan-18 Thu
| ###
| 17.81
| ###
| ###
| 1,043,529
| 9,292,625
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| 17.44
| 17.7
| ###
| 17.44
| 966,858
| ###
| ###
| ###
| 1.2 |
2018-Jan-16 Tue
| ###
| ###
| ###
| 17.54
|
|
| 31.5
| 31.5
| 1.3 |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
| 579,643
| 0
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| ###
| 17.81
| 17.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| ###
| 17.8
| 17.41
| ###
| 1,176,857
| ###
| 77.0
| 77.0
| 0.0 |
2018-Jan-02 Tue
| 15.7
| 15.86
| ###
| 15.73
|
|
| 67.0
| 67.0
| ### |
2017-Dec-29 Fri
| 15.86
| ###
| 15.755
| 15.77
|
|
| ###
| ###
| ### |
2017-Dec-28 Thu
| ###
| ###
| 15.74
| 15.88
| 306,429
| ###
| 19.7
| 19.7
| 1.1 |
2017-Dec-27 Wed
| ###
| ###
| ###
| ###
| 273,052
| 0
| 82.2
| 82.2
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| ###
| 15.7
| 1,255,153
| 0
| ###
| ###
| ### |
2017-Dec-21 Thu
| ###
| 16.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| 15.41
| ###
| 15.41
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2017-Dec-19 Tue
| ###
| 15.44
| ###
| 15.41
|
|
| ###
| ###
| ### |
2017-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 15.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| 14.88
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2017-Dec-07 Thu
| 14.55
| ###
| 14.5
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2017-Dec-06 Wed
| 14.43
| 14.54
| 14.25
| 14.54
|
|
| ###
| ###
| 1.0 |
2017-Dec-05 Tue
| ###
| 14.85
| ###
| 14.83
|
|
| ###
| ###
| ### |
2017-Dec-04 Mon
| 14.24
| 14.24
| ###
| ###
| 926,347
| ###
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| 13.86
| ###
| 1,037,141
| 7,187,387
| 29.6
| 29.6
| 0.0 |
2017-Nov-29 Wed
| 14.28
| 14.41
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2017-Nov-28 Tue
| ###
| 14.5
| ###
| ###
| 2,627,986
| ###
| 35.0
| 35.0
| 0.0 |
2017-Nov-27 Mon
| 14.2
| 14.22
| ###
| ###
| 752,185
| ###
| 30.4
| 30.4
| 0.0 |
2017-Nov-24 Fri
| 14.27
| ###
| ###
| ###
| 727,549
| 0
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| 14.21
| 14.4
| ###
| 14.29
|
|
| ###
| ###
| ### |
2017-Nov-22 Wed
| 14.45
| 14.46
| ###
| 14.2
|
|
| 20.7
| 20.7
| 1.0 |
2017-Nov-21 Tue
| ###
| 14.51
| 14.26
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2017-Nov-20 Mon
| ###
| 14.75
| ###
| 14.43
| 1,199,627
| 8,847,249
| ###
| ###
| ### |
2017-Nov-17 Fri
| 13.87
| ###
| 13.72
| 14.25
|
|
| 86.0
| 86.0
| 1.0 |
2017-Nov-16 Thu
| 13.8
| ###
| ###
| 13.78
| 1,120,486
| 0
| ###
| ###
| 1.0 |
2017-Nov-15 Wed
| 13.85
| ###
| ###
| 13.85
| 1,638,625
| 0
| ###
| ###
| ### |
2017-Nov-14 Tue
| ###
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| 13.775
| ###
| 622,951
| 4,290,575
| 78.1
| 78.1
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| 13.75
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2017-Nov-09 Thu
| ###
| 14.48
| 13.78
| 14.24
| 1,034,571
| 14,618,488
| ###
| ###
| 1.0 |
2017-Nov-08 Wed
| 13.73
| ###
| 13.43
| 13.77
|
|
| ###
| ###
| ### |
2017-Nov-07 Tue
| ###
| 13.81
| 13.28
| 13.76
| 1,002,620
| 13,580,487
| 89.0
| 89.0
| 1.0 |
2017-Nov-06 Mon
| 13.5
| 13.54
| 13.255
| ###
| 764,375
| ###
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| 13.52
| 13.71
| ###
| 13.41
|
|
| 22.7
| 22.7
| 1.0 |
2017-Nov-02 Thu
| ###
| 13.75
| ###
| ###
| 1,103,253
| ###
| 34.3
| 34.3
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| ###
| 13.29
| 1,111,085
| 0
| 33.1
| 33.1
| ### |
2017-Oct-31 Tue
| 13.72
| 13.77
| 13.21
| 13.22
| 1,022,559
| 13,794,320
| ###
| ###
| 0.9 |
2017-Oct-30 Mon
| 13.76
| 13.81
| 13.42
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| 13.59
| 13.71
|
|
| 16.0
| 16.0
| ### |
2017-Oct-26 Thu
| 14.28
| 14.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| 13.76
| 14.58
| 13.71
| ###
| 1,621,242
| ###
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| 13.41
| 13.745
| ###
| 13.71
| 967,284
| 6,647,659
| 85.6
| 85.6
| ### |
2017-Oct-23 Mon
| 13.47
| 13.53
| ###
| 13.46
| 656,683
| ###
| 42.6
| 42.6
| ### |
2017-Oct-20 Fri
| 13.4
| 13.51
| ###
| 13.44
|
|
| ###
| ###
| ### |
2017-Oct-19 Thu
| 13.52
| ###
| 13.4
| 13.45
| 544,183
| 3,646,026
| 28.1
| 28.1
| ### |
2017-Oct-18 Wed
| 13.85
| ###
| 13.59
| ###
| 804,151
| ###
| ###
| ###
| 0.0 |
2017-Oct-17 Tue
| 13.89
| ###
| 13.84
| 13.85
|
|
| ###
| ###
| ### |
2017-Oct-16 Mon
| 13.56
| ###
| 13.4
| 13.83
|
|
| ###
| ###
| 1.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2017-Oct-12 Thu
| 13.27
| 13.27
| ###
| 13.25
| 449,143
| ###
| ###
| ###
| ### |
2017-Oct-11 Wed
| ###
| ###
| ###
| 13.24
|
|
| 13.6
| 13.6
| 0.9 |
2017-Oct-10 Tue
| 13.59
| 13.7
| ###
| ###
| 882,146
| ###
| 65.8
| 65.8
| 0.0 |
2017-Oct-09 Mon
| 13.49
| ###
| 13.21
| ###
| 550,240
| ###
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| ###
| 13.51
| ###
| 13.5
| 1,089,684
| ###
| 84.3
| 84.3
| 1.0 |
2017-Oct-05 Thu
| ###
| 13.25
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2017-Oct-04 Wed
| 13.41
| 13.52
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2017-Oct-03 Tue
| 13.47
| 13.5
| 13.175
| 13.5
| 1,101,579
| ###
| ###
| ###
| 1.0 |
2017-Oct-02 Mon
| 13.57
| 13.725
| 13.48
| 13.54
| 595,254
| 8,096,942
| ###
| ###
| 1.0 |
2017-Sep-29 Fri
| ###
| ###
| 13.4
| 13.48
| 1,106,345
| ###
| ###
| ###
| 1.0 |
2017-Sep-28 Thu
| ###
| 13.82
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2017-Sep-27 Wed
| 13.79
| 13.79
| ###
| 13.7
|
|
| 26.2
| 26.2
| 1.0 |
2017-Sep-26 Tue
| 13.75
| 13.8
| ###
| 13.75
| 1,206,349
| ###
| ###
| ###
| 1.0 |
2017-Sep-25 Mon
| 13.81
| 13.81
| 13.56
| 13.7
| 466,420
| 6,382,957
| 27.6
| 27.6
| 1.0 |
2017-Sep-22 Fri
| ###
| ###
| ###
| 13.76
|
|
| ###
| ###
| 1.0 |
2017-Sep-21 Thu
| ###
| ###
| 13.75
| ###
| 904,529
| ###
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| 14.46
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2017-Sep-19 Tue
| 14.4
| 14.4
| 14.2
| 14.2
| 544,382
| ###
| 21.2
| 21.2
| 1.0 |
2017-Sep-18 Mon
| 14.49
| 14.52
| ###
| 14.47
|
|
| ###
| ###
| ### |
2017-Sep-15 Fri
| 14.89
| 14.89
| ###
| 14.71
| 1,289,358
| 9,599,270
| ###
| ###
| ### |
2017-Sep-14 Thu
| ###
| 14.89
| ###
| 14.85
| 625,750
| ###
| 81.3
| 81.3
| ### |
2017-Sep-13 Wed
| ###
| 14.8
| ###
| 14.72
|
|
| ###
| ###
| ### |
2017-Sep-12 Tue
| ###
| ###
| 14.5
| 14.58
|
|
| 27.1
| 27.1
| ### |
2017-Sep-11 Mon
| 14.45
| 14.54
| 14.285
| 14.5
|
|
| 73.0
| 73.0
| 1.0 |
2017-Sep-08 Fri
| 14.5
| ###
| 14.44
| 14.5
|
|
| 70.4
| 70.4
| 1.0 |
2017-Sep-07 Thu
| 14.82
| ###
| 14.52
| 14.7
|
|
| ###
| ###
| ### |
2017-Sep-06 Wed
| 14.74
| 14.86
| ###
| 14.78
| 847,856
| 6,299,570
| ###
| ###
| 1.1 |
2017-Sep-05 Tue
| 14.82
| ###
| 14.78
| ###
| 572,071
| ###
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| 14.745
| 14.79
| 461,179
| 3,400,042
| 25.7
| 25.7
| ### |
2017-Sep-01 Fri
| 14.8
| ###
| 14.8
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| 14.775
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| ###
| ###
| 851,324
| 0
| ###
| ###
| 0.0 |
2017-Aug-29 Tue
| ###
| 15.55
| ###
| ###
| 846,657
| 6,582,758
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| 15.22
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2017-Aug-25 Fri
| 14.7
| 15.5
| ###
| 14.75
|
|
| 69.8
| 69.8
| ### |
2017-Aug-24 Thu
| ###
| ###
| ###
| 14.21
| 1,874,051
| 0
| 83.3
| 83.3
| ### |
2017-Aug-23 Wed
| 14.2
| 14.23
| ###
| ###
| 774,785
| ###
| 29.3
| 29.3
| 0.0 |
2017-Aug-22 Tue
| 14.2
| 14.24
| 14.085
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| 14.2
| 14.28
| ###
| ###
| 1,068,529
| ###
| 26.1
| 26.1
| 0.0 |
2017-Aug-18 Fri
| ###
| 14.255
| 13.8
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2017-Aug-17 Thu
| 14.5
| 14.82
| 14.22
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| ###
| 14.23
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2017-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| ###
| ###
| 13.5
| 13.87
| 1,023,546
| ###
| 86.7
| 86.7
| ### |
2017-Aug-11 Fri
| 13.85
| ###
| 13.47
| 13.57
| 942,721
| 6,349,225
| ###
| ###
| ### |
2017-Aug-10 Thu
| ###
| ###
| 13.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-09 Wed
| 13.25
| 13.78
| 13.225
| 13.7
| 1,678,158
| 22,659,328
| ###
| ###
| 1.0 |
2017-Aug-08 Tue
| ###
| 13.75
| 13.225
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2017-Aug-04 Fri
| 12.88
| 13.75
| 12.57
| 13.41
|
|
| 93.4
| 93.4
| 1.0 |
2017-Aug-03 Thu
| ###
| 15.5
| ###
| ###
| 809,278
| ###
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| 14.985
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| ###
| 15.76
| ###
| ###
| 761,259
| 5,998,720
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| 15.54
|
|
| 87.7
| 87.7
| ### |
2017-Jul-28 Fri
| ###
| ###
| 15.085
| 15.22
|
|
| 82.3
| 82.3
| 1.1 |
2017-Jul-27 Thu
| ###
| 15.84
| 15.25
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
| 850,270
| 0
| 14.1
| 14.1
| 0.0 |
2017-Jul-25 Tue
| 15.44
| 15.79
| ###
| 15.7
|
|
| ###
| ###
| ### |
2017-Jul-24 Mon
| 15.22
| 15.45
| ###
| 15.44
| 726,151
| ###
| ###
| ###
| 1.1 |
2017-Jul-21 Fri
| 15.56
| 15.71
| 15.26
| 15.42
|
|
| 19.5
| 19.5
| ### |
2017-Jul-20 Thu
| ###
| ###
| 15.52
| 15.77
| 680,145
| 5,277,925
| 83.7
| 83.7
| ### |
2017-Jul-19 Wed
| 15.83
| 15.84
| 15.21
| 15.54
|
|
| ###
| ###
| ### |
2017-Jul-18 Tue
| 16.22
| ###
| 15.75
| 15.83
| 620,422
| 4,885,823
| 14.9
| 14.9
| ### |
2017-Jul-17 Mon
| 15.89
| ###
| 15.86
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2017-Jul-14 Fri
| ###
| 16.2
| 15.82
| 15.86
| 596,878
| ###
| ###
| ###
| 1.1 |
2017-Jul-13 Thu
| ###
| 15.955
| 15.78
| 15.85
| 644,855
| ###
| ###
| ###
| 1.1 |
2017-Jul-12 Wed
| 15.88
| ###
| ###
| 15.7
|
|
| ###
| ###
| ### |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
| 957,155
| 0
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| ###
| 16.24
| 15.58
| ###
| 1,659,573
| ###
| 91.9
| 91.9
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| ###
| 15.42
|
|
| 21.7
| 21.7
| ### |
2017-Jul-06 Thu
| 15.76
| ###
| ###
| 15.83
|
|
| ###
| ###
| ### |
2017-Jul-05 Wed
| ###
| ###
| 15.76
| 15.83
| 1,994,846
| 15,719,386
| 29.2
| 29.2
| ### |
2017-Jul-04 Tue
| ###
| ###
| 15.51
| 15.81
|
|
| ###
| ###
| ### |
2017-Jul-03 Mon
| 15.4
| ###
| ###
| 15.42
| 1,985,540
| 0
| 77.0
| 77.0
| ### |
2017-Jun-30 Fri
| ###
| ###
| 14.88
| ###
| 1,280,242
| ###
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| ###
| 15.475
| 14.55
| 14.75
|
|
| ###
| ###
| ### |
2017-Jun-27 Tue
| 13.53
| ###
| 13.49
| ###
| 1,285,581
| 8,671,243
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| 13.71
| 13.82
| 13.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| ###
| 13.72
| 13.27
| 13.7
| 714,955
| ###
| ###
| ###
| 1.0 |
2017-Jun-22 Thu
| ###
| 13.47
| ###
| 13.21
|
|
| ###
| ###
| ### |
2017-Jun-21 Wed
| 13.4
| 13.51
| 13.21
| 13.44
| 1,311,447
| ###
| ###
| ###
| ### |
2017-Jun-20 Tue
| ###
| 13.83
| ###
| 13.73
|
|
| 76.8
| 76.8
| ### |
2017-Jun-19 Mon
| 13.46
| 13.81
| 13.46
| 13.76
|
|
| 88.9
| 88.9
| 1.0 |
2017-Jun-16 Fri
| 13.8
| 13.82
| 13.47
| 13.47
|
|
| 12.1
| 12.1
| 1.0 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
| 1,464,943
| 0
| 28.4
| 28.4
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| 14.28
| 14.52
| 1,430,781
| 10,215,776
| 79.1
| 79.1
| 1.0 |
2017-Jun-13 Tue
| 13.84
| ###
| 13.84
| ###
| 877,944
| 6,075,372
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| 13.43
| 13.89
| 13.43
| 13.83
|
|
| 90.0
| 90.0
| 1.0 |
2017-Jun-08 Thu
| 13.26
| 13.53
| 13.26
| 13.49
|
|
| 85.6
| 85.6
| ### |
2017-Jun-07 Wed
| ###
| 13.59
| 13.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| ###
| 13.72
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2017-Jun-05 Mon
| 13.74
| ###
| 13.7
| ###
| 1,178,952
| 8,075,821
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| 13.29
| 13.76
| 13.26
| ###
| 1,180,183
| 15,944,272
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
| 641,922
| 0
| ###
| ###
| 0.0 |
2017-May-31 Wed
| 13.46
| 13.51
| ###
| ###
| 868,552
| ###
| ###
| ###
| 0.0 |
2017-May-30 Tue
| ###
| ###
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| 13.58
| 13.84
| ###
| ###
| 1,518,648
| 10,509,044
| 83.3
| 83.3
| 0.0 |
2017-May-26 Fri
| 13.85
| 13.85
| 13.48
| 13.58
|
|
| ###
| ###
| ### |
2017-May-25 Thu
| ###
| 13.76
| 12.78
| 13.7
|
|
| ###
| ###
| 1.0 |
2017-May-24 Wed
| ###
| ###
| 12.74
| 12.79
| 445,779
| ###
| 17.3
| 17.3
| ### |
2017-May-23 Tue
| ###
| ###
| ###
| ###
| 1,707,425
| 0
| ###
| ###
| 0.0 |
2017-May-22 Mon
| 12.74
| ###
| 12.58
| ###
| 1,400,677
| 8,810,258
| 89.5
| 89.5
| 0.0 |
2017-May-19 Fri
| 11.72
| 12.71
| 11.72
| 12.45
|
|
| ###
| ###
| ### |
2017-May-18 Thu
| ###
| 11.83
| ###
| 11.83
|
|
| ###
| ###
| 0.8 |
2017-May-17 Wed
| 11.85
| ###
| 11.84
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-16 Tue
| ###
| ###
| 11.77
| ###
| 714,849
| 4,206,886
| 82.6
| 82.6
| 0.0 |
2017-May-15 Mon
| 11.7
| 11.77
| 11.58
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2017-May-12 Fri
| ###
| 11.84
| ###
| 11.8
| 484,748
| ###
| 85.3
| 85.3
| 0.8 |
2017-May-11 Thu
| ###
| ###
| 11.75
| 11.78
|
|
| 19.4
| 19.4
| ### |
2017-May-10 Wed
| ###
| ###
| 11.79
| 11.89
| 891,581
| ###
| 27.4
| 27.4
| ### |
2017-May-09 Tue
| 11.47
| 11.82
| 11.46
| 11.79
|
|
| ###
| ###
| 0.8 |
2017-May-08 Mon
| 11.77
| 11.83
| 11.51
| 11.55
| 769,986
| ###
| 18.7
| 18.7
| 0.8 |
2017-May-05 Fri
| 11.89
| ###
| 11.57
| 11.59
| 981,172
| 5,676,080
| ###
| ###
| 0.8 |
2017-May-04 Thu
| 12.25
| ###
| ###
| 12.2
|
|
| 30.4
| 30.4
| ### |
2017-May-03 Wed
| 12.43
| 12.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-02 Tue
| ###
| 12.5
| ###
| 12.46
| 1,970,848
| ###
| 89.8
| 89.8
| 0.9 |
2017-May-01 Mon
| 12.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| 11.86
| ###
| 11.755
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| 11.82
| ###
| 495,071
| ###
| ###
| ###
| 0.0 |
2017-Apr-26 Wed
| 11.8
| ###
| ###
| 11.84
|
|
| ###
| ###
| 0.8 |
2017-Apr-24 Mon
| ###
| ###
| 11.77
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2017-Apr-21 Fri
| 11.85
| ###
| 11.83
| ###
| 699,625
| 4,138,281
| 74.0
| 74.0
| 0.0 |
2017-Apr-20 Thu
| 11.55
| 11.58
| 11.43
| 11.49
| 826,770
| 9,511,988
| 27.8
| 27.8
| ### |
2017-Apr-19 Wed
| ###
| ###
| 11.52
| 11.56
|
|
| 32.6
| 32.6
| 0.8 |
2017-Apr-18 Tue
| ###
| ###
| ###
| 11.58
|
|
| ###
| ###
| 0.8 |
2017-Apr-13 Thu
| ###
| ###
| 11.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| 12.43
| 12.53
| 12.22
| ###
| 771,959
| ###
| 29.7
| 29.7
| 0.0 |
2017-Apr-11 Tue
| 12.48
| 12.48
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2017-Apr-10 Mon
| ###
| 12.79
| 12.47
| 12.56
| 1,417,558
| 17,903,757
| ###
| ###
| 0.9 |
2017-Apr-07 Fri
| 12.55
| ###
| 12.43
| 12.47
| 457,858
| 2,845,587
| ###
| ###
| ### |
2017-Apr-06 Thu
| 12.43
| ###
| 12.42
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2017-Apr-05 Wed
| 12.2
| 12.57
| 12.155
| 12.55
| 822,354
| 10,166,351
| 90.1
| 90.1
| ### |
2017-Apr-04 Tue
| ###
| 12.2
| 11.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
| 1,122,320
| 0
| 23.8
| 23.8
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| 12.45
| 12.58
|
|
| 25.9
| 25.9
| 0.9 |
2017-Mar-29 Wed
| 12.53
| 12.79
| 12.48
| 12.73
|
|
| ###
| ###
| ### |
2017-Mar-28 Tue
| ###
| ###
| ###
| 12.52
| 1,262,640
| 0
| 81.6
| 81.6
| 0.9 |
2017-Mar-27 Mon
| 12.25
| 12.52
| ###
| 12.41
|
|
| 84.5
| 84.5
| ### |
2017-Mar-24 Fri
| ###
| ###
| ###
| 12.45
|
|
| ###
| ###
| ### |
2017-Mar-23 Thu
| 12.4
| ###
| 12.28
| 12.46
|
|
| ###
| ###
| 0.9 |
2017-Mar-22 Wed
| ###
| 12.43
| 12.22
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2017-Mar-21 Tue
| 12.74
| 12.85
| ###
| 12.73
| 1,173,923
| 7,542,455
| 29.1
| 29.1
| ### |
2017-Mar-20 Mon
| 12.88
| 12.88
| 12.71
| 12.75
|
|
| 25.4
| 25.4
| ### |
2017-Mar-17 Fri
| 12.85
| ###
| 12.72
| 12.86
|
|
| ###
| ###
| 0.9 |
2017-Mar-16 Thu
| ###
| 12.77
| 12.51
| 12.7
|
|
| 65.5
| 65.5
| 0.9 |
2017-Mar-15 Wed
| 12.28
| 12.45
| 12.22
| 12.26
|
|
| 30.1
| 30.1
| 0.9 |
2017-Mar-14 Tue
| 12.26
| ###
| 12.26
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| 12.41
| 12.73
| 12.41
| 12.56
|
|
| 79.6
| 79.6
| 0.9 |
2017-Mar-09 Thu
| ###
| ###
| 12.49
| 12.55
| 935,749
| 5,843,752
| 31.6
| 31.6
| ### |
2017-Mar-08 Wed
| ###
| 12.87
| ###
| 12.8
|
|
| 79.4
| 79.4
| 0.9 |
2017-Mar-07 Tue
| 12.85
| ###
| ###
| 12.87
| 1,479,580
| 0
| 69.9
| 69.9
| ### |
2017-Mar-06 Mon
| ###
| ###
| 12.83
| 12.86
|
|
| ###
| ###
| 0.9 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
| 810,628
| 0
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| ###
| 13.28
| 12.71
| ###
| 2,045,753
| ###
| 79.4
| 79.4
| 0.0 |
2017-Mar-01 Wed
| 12.56
| ###
| 12.46
| ###
| 1,159,783
| 7,225,448
| 79.4
| 79.4
| 0.0 |
2017-Feb-28 Tue
| 12.5
| 12.84
| 12.5
| ###
| 2,012,846
| 25,502,758
| 81.7
| 81.7
| 0.0 |
2017-Feb-27 Mon
| 12.52
| 12.58
| 12.42
| 12.58
| 1,084,153
| ###
| ###
| ###
| 0.9 |
2017-Feb-24 Fri
| ###
| 12.7
| 12.4
| 12.48
|
|
| 26.9
| 26.9
| ### |
2017-Feb-23 Thu
| ###
| ###
| ###
| 12.85
|
|
| ###
| ###
| 0.9 |
2017-Feb-22 Wed
| 12.83
| 12.89
| ###
| 12.85
| 1,189,488
| 7,666,250
| ###
| ###
| 0.9 |
2017-Feb-21 Tue
| 12.5
| ###
| 12.47
| 12.83
| 2,827,473
| ###
| 89.4
| 89.4
| ### |
2017-Feb-20 Mon
| 12.49
| 12.53
| ###
| 12.41
|
|
| 33.7
| 33.7
| ### |
2017-Feb-17 Fri
| 12.58
| 12.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| 12.4
| 12.77
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2017-Feb-15 Wed
| 12.53
| 12.89
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2017-Feb-14 Tue
| ###
| ###
| 12.27
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2017-Feb-13 Mon
| ###
| 12.27
| ###
| ###
| 1,172,328
| ###
| 74.5
| 74.5
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| ###
| ###
| 1,806,627
| 0
| 87.1
| 87.1
| 0.0 |
2017-Feb-09 Thu
| 11.58
| ###
| 11.2
| 11.21
|
|
| 9.6
| 9.6
| ### |
2017-Feb-08 Wed
| 11.4
| 11.58
| 11.22
| 11.51
|
|
| ###
| ###
| 0.8 |
2017-Feb-07 Tue
| ###
| ###
| ###
| ###
| 1,387,458
| 0
| 86.0
| 86.0
| 0.0 |
2017-Feb-06 Mon
| ###
| 11.22
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2017-Feb-03 Fri
| ###
| 11.45
| ###
| ###
| 1,168,821
| ###
| ###
| ###
| 0.0 |
2017-Feb-02 Thu
| ###
| 11.46
| ###
| 11.43
| 1,228,824
| ###
| ###
| ###
| ### |
2017-Feb-01 Wed
| 11.2
| ###
| ###
| ###
| 1,599,722
| 0
| 78.0
| 78.0
| 0.0 |
2017-Jan-31 Tue
| 11.2
| ###
| ###
| ###
| 2,134,185
| 0
| 39.3
| 39.3
| 0.0 |
2017-Jan-30 Mon
| 11.59
| ###
| 11.49
| ###
| 1,044,628
| 6,001,387
| 79.5
| 79.5
| 0.0 |
2017-Jan-27 Fri
| 12.24
| 12.24
| 11.53
| 11.78
| 1,654,653
| 19,665,550
| 8.6
| 8.6
| ### |
2017-Jan-25 Wed
| 11.86
| 12.21
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2017-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2017-Jan-19 Thu
| ###
| 13.45
| 12.4
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2017-Jan-18 Wed
| 12.51
| ###
| 12.41
| 12.49
|
|
| 36.7
| 36.7
| 0.9 |
2017-Jan-17 Tue
| 12.5
| 12.59
| 12.47
| 12.52
|
|
| 77.2
| 77.2
| 0.9 |
2017-Jan-16 Mon
| 12.55
| 12.73
| 12.41
| 12.59
|
|
| ###
| ###
| ### |
2017-Jan-13 Fri
| ###
| ###
| 12.46
| 12.58
|
|
| 10.4
| 10.4
| 0.9 |
2017-Jan-12 Thu
| ###
| ###
| 12.85
| ###
|
|
| 23.1
| 23.1
| 0.0 |
|