End of day Prices (full format), 600 Days for (SHL) SONIC HEALTHCARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.07 |
2019-Jul-25 Thu
| ###
| ###
| 27.955
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| 27.79
| 27.885
| ###
| 27.87
|
|
| 70.0
| 70.0
| ### |
2019-Jul-23 Tue
| ###
| ###
| ###
| 27.52
|
|
| ###
| ###
| 2.0 |
2019-Jul-22 Mon
| 27.72
| 27.845
| ###
| 27.53
| 951,723
| ###
| 26.4
| 26.4
| ### |
2019-Jul-19 Fri
| 27.7
| ###
| 27.7
| ###
| 862,783
| 11,949,544
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| 27.74
| 27.82
|
|
| 31.9
| 31.9
| 2.0 |
2019-Jul-17 Wed
| 27.79
| 28
| 27.76
| ###
| 1,036,025
| 28,884,377
| 69.5
| 69.5
| 0.0 |
2019-Jul-16 Tue
| ###
| 27.88
| ###
| 27.7
| 585,428
| ###
| ###
| ###
| 2.0 |
2019-Jul-15 Mon
| 27.43
| 27.75
| 27.41
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| 27.56
| ###
| 541,749
| ###
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| 27.5
| 27.83
| 27.5
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2019-Jul-10 Wed
| 27.44
| ###
| 27.25
| 27.57
|
|
| 71.9
| 71.9
| ### |
2019-Jul-09 Tue
| ###
| 27.7
| ###
| 27.42
|
|
| 26.9
| 26.9
| 2.0 |
2019-Jul-08 Mon
| 27.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2019-Jul-04 Thu
| ###
| 27.45
| 27.25
| ###
| 547,841
| 14,983,451
| 64.5
| 64.5
| 0.0 |
2019-Jul-03 Wed
| ###
| 27.59
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2019-Jul-02 Tue
| ###
| 27.44
| ###
| 27.24
|
|
| 32.4
| 32.4
| 1.9 |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
| 821,871
| 0
| 25.4
| 25.4
| 0.0 |
2019-Jun-28 Fri
| 27.2
| 27.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| ###
| 27.25
| 26.72
| 27.25
|
|
| ###
| ###
| ### |
2019-Jun-26 Wed
| 27.5
| 27.56
| ###
| ###
| 1,180,147
| 16,262,425
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| 27.76
| 27.83
| ###
| 27.5
|
|
| 31.1
| 31.1
| 2.0 |
2019-Jun-24 Mon
| 27.74
| 27.78
| ###
| 27.53
|
|
| ###
| ###
| ### |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| 27.5
| 27.85
| 27.41
| 27.85
|
|
| 78.2
| 78.2
| ### |
2019-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| ###
| 27.47
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2019-Jun-17 Mon
| 27.55
| 27.59
| ###
| ###
| 934,886
| 12,896,752
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| 27.43
| 27.57
| 27.41
| 27.5
| 603,659
| 16,594,585
| ###
| ###
| 2.0 |
2019-Jun-13 Thu
| 27.46
| ###
| ###
| 27.43
|
|
| 40.4
| 40.4
| ### |
2019-Jun-12 Wed
| ###
| 27.29
| ###
| ###
| 1,097,923
| 14,981,159
| 73.0
| 73.0
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| 26.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| 26.25
| 26.48
| 26.21
| 26.48
|
|
| 76.6
| 76.6
| ### |
2019-Jun-06 Thu
| 25.76
| 26.29
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2019-Jun-05 Wed
| 25.78
| ###
| ###
| ###
| 817,877
| 0
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| 25.85
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2019-Jun-03 Mon
| 26.26
| ###
| 26
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2019-May-31 Fri
| 26.23
| 26.27
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2019-May-30 Thu
| ###
| ###
| 25.82
| ###
| 848,675
| ###
| ###
| ###
| 0.0 |
2019-May-29 Wed
| 26.26
| ###
| ###
| 26.21
| 641,544
| 0
| 35.7
| 35.7
| 1.9 |
2019-May-28 Tue
| 26.21
| 26.46
| ###
| 26.46
|
|
| 76.3
| 76.3
| 1.9 |
2019-May-27 Mon
| 26.24
| ###
| ###
| ###
| 537,555
| 0
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| 26.025
| ###
| 734,855
| ###
| 73.4
| 73.4
| 0.0 |
2019-May-23 Thu
| 26.2
| 26.325
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2019-May-22 Wed
| 26.52
| 26.57
| ###
| 26.47
|
|
| 29.2
| 29.2
| ### |
2019-May-21 Tue
| ###
| 26.46
| ###
| ###
| 871,178
| 11,525,684
| 82.1
| 82.1
| 0.0 |
2019-May-20 Mon
| 26.22
| 26.58
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2019-May-17 Fri
| 26.45
| ###
| ###
| 26.45
|
|
| 69.2
| 69.2
| ### |
2019-May-16 Thu
| 26.4
| 26.4
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2019-May-15 Wed
| 26.22
| 26.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| 26.25
| 25.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-13 Mon
| ###
| 26.42
| ###
| ###
| 894,957
| 11,822,381
| 37.0
| 37.0
| 0.0 |
2019-May-10 Fri
| 26.45
| 26.45
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2019-May-09 Thu
| ###
| ###
| ###
| 26.23
| 880,955
| 0
| ###
| ###
| ### |
2019-May-08 Wed
| ###
| 26.28
| ###
| 26.21
| 1,034,521
| ###
| ###
| ###
| 1.9 |
2019-May-07 Tue
| ###
| ###
| 26.255
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2019-May-06 Mon
| 26.24
| 26.245
| ###
| 26.22
| 1,048,657
| ###
| ###
| ###
| 1.9 |
2019-May-03 Fri
| 26.24
| ###
| ###
| 26.26
| 914,671
| 0
| 68.7
| 68.7
| 1.9 |
2019-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2019-May-01 Wed
| ###
| 26
| 25.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| 25.59
| 25.73
| 25.41
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| 25.83
| ###
| 25.7
| 25.83
|
|
| ###
| ###
| 1.8 |
2019-Apr-26 Fri
| 25.75
| 25.89
| 25.55
| 25.75
|
|
| ###
| ###
| ### |
2019-Apr-24 Wed
| ###
| 25.56
| 24.81
| 25.48
|
|
| 89.4
| 89.4
| 1.8 |
2019-Apr-23 Tue
| 24.43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| 24.73
| 24.73
| 24.24
| 24.41
| 1,086,389
| ###
| 22.1
| 22.1
| ### |
2019-Apr-17 Wed
| 24.8
| 24.86
| 24.57
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2019-Apr-16 Tue
| 24.47
| ###
| 24.47
| 24.86
| 945,251
| 11,565,145
| 83.4
| 83.4
| 1.8 |
2019-Apr-15 Mon
| ###
| 24.52
| ###
| 24.49
|
|
| ###
| ###
| ### |
2019-Apr-12 Fri
| 24.85
| 24.85
| 24.42
| 24.57
|
|
| 21.0
| 21.0
| 1.8 |
2019-Apr-11 Thu
| ###
| 24.74
| 24.54
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2019-Apr-10 Wed
| 24.58
| 24.83
| 24.52
| 24.76
| 654,456
| ###
| ###
| ###
| 1.8 |
2019-Apr-09 Tue
| 24.75
| 24.83
| 24.58
| 24.74
|
|
| ###
| ###
| 1.8 |
2019-Apr-08 Mon
| 24.48
| ###
| 24.45
| 24.88
|
|
| 83.3
| 83.3
| 1.8 |
2019-Apr-05 Fri
| 24.8
| 24.8
| ###
| 24.53
|
|
| ###
| ###
| 1.8 |
2019-Apr-04 Thu
| 24.85
| 25
| ###
| 24.72
| 893,976
| ###
| 29.0
| 29.0
| 1.8 |
2019-Apr-03 Wed
| ###
| 24.84
| 24.53
| 24.82
| 1,153,543
| ###
| 79.0
| 79.0
| 1.8 |
2019-Apr-02 Tue
| 24.71
| 24.8
| 24.44
| 24.49
| 1,070,778
| 26,362,554
| ###
| ###
| ### |
2019-Apr-01 Mon
| ###
| 24.84
| 24.56
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2019-Mar-29 Fri
| 24.49
| 24.72
| ###
| 24.56
| 2,522,458
| 31,177,580
| ###
| ###
| 1.8 |
2019-Mar-28 Thu
| ###
| ###
| ###
| 24.29
|
|
| ###
| ###
| ### |
2019-Mar-27 Wed
| ###
| ###
| 24
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2019-Mar-26 Tue
| 24.5
| 24.56
| 24.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| 24.43
| 24.5
|
|
| 35.7
| 35.7
| 1.8 |
2019-Mar-22 Fri
| 24.74
| ###
| 24.59
| ###
| 675,426
| ###
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| 24.45
| ###
| 24.26
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2019-Mar-20 Wed
| 24.27
| 24.8
| 24.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| 24.53
| ###
| 24.24
|
|
| 34.8
| 34.8
| ### |
2019-Mar-18 Mon
| 24.47
| 24.47
| ###
| 24.4
|
|
| 32.4
| 32.4
| 1.7 |
2019-Mar-15 Fri
| 24.44
| ###
| ###
| 24.52
|
|
| ###
| ###
| ### |
2019-Mar-14 Thu
| ###
| 24.47
| ###
| 24.41
| 937,944
| 11,475,744
| ###
| ###
| ### |
2019-Mar-13 Wed
| ###
| 24.42
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2019-Mar-11 Mon
| 23.88
| 24.25
| 23.76
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2019-Mar-08 Fri
| 24.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| ###
| 24.55
|
|
| ###
| ###
| ### |
2019-Mar-06 Wed
| ###
| 24.52
| ###
| ###
| 841,322
| ###
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| ###
| 24.25
| 2,155,582
| 0
| ###
| ###
| 1.7 |
2019-Mar-04 Mon
| ###
| 24.44
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2019-Mar-01 Fri
| 24.2
| ###
| ###
| ###
| 1,012,070
| 0
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| ###
| 24.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| 23.82
| ###
| 23.78
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| ###
| 23.8
|
|
| 27.2
| 27.2
| 1.7 |
2019-Feb-25 Mon
| 24.57
| 24.57
| ###
| 24.28
| 824,159
| ###
| 22.5
| 22.5
| 1.7 |
2019-Feb-22 Fri
| 24.5
| 24.75
| 24.4
| 24.52
| 1,226,142
| ###
| ###
| ###
| ### |
2019-Feb-21 Thu
| 24.58
| 24.8
| ###
| 24.58
| 2,057,648
| ###
| 67.0
| 67.0
| 1.8 |
2019-Feb-20 Wed
| 23.82
| 24.525
| 23.54
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2019-Feb-19 Tue
| 23.74
| ###
| ###
| 23.51
|
|
| ###
| ###
| ### |
2019-Feb-18 Mon
| 23.89
| ###
| 23.57
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2019-Feb-15 Fri
| ###
| 23.76
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2019-Feb-14 Thu
| 23.5
| 23.79
| 23.5
| ###
| 1,035,272
| ###
| ###
| ###
| 0.0 |
2019-Feb-13 Wed
| 23.46
| ###
| 23.4
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| 23.25
| 23.5
|
|
| 32.5
| 32.5
| 1.7 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
| 1,062,872
| 0
| 25.7
| 25.7
| 0.0 |
2019-Feb-07 Thu
| 23.49
| 23.75
| ###
| ###
| 1,765,280
| ###
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| 23.45
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2019-Feb-04 Mon
| ###
| 23.245
| 22.85
| ###
| 601,226
| 13,856,756
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| 23.48
| ###
| 23.22
|
|
| 72.5
| 72.5
| 1.7 |
2019-Jan-31 Thu
| 22.81
| ###
| 22.72
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| 22.785
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| 23.26
| 23.4
| ###
| ###
| 1,529,181
| ###
| 31.3
| 31.3
| 0.0 |
2019-Jan-25 Fri
| 22.89
| ###
| 22.56
| ###
| 1,420,972
| ###
| 75.2
| 75.2
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| 22
| ###
| 21.775
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2019-Jan-04 Fri
| 21.54
| ###
| 21.42
| ###
| 1,348,083
| ###
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| ###
| 22.25
| 21.56
| ###
| 1,569,458
| 34,378,977
| 13.7
| 13.7
| 0.0 |
2019-Jan-02 Wed
| ###
| 22.21
| 21.755
| 21.8
| 1,087,729
| ###
| ###
| ###
| 1.6 |
2018-Dec-28 Fri
| 22.25
| 22.475
| 22.23
| 22.26
|
|
| ###
| ###
| 1.6 |
2018-Dec-27 Thu
| ###
| 22.25
| 21.84
| 22.25
| 1,746,723
| ###
| 74.7
| 74.7
| ### |
2018-Dec-20 Thu
| 21.55
| ###
| 21.55
| 21.76
|
|
| 86.1
| 86.1
| 1.6 |
2018-Dec-19 Wed
| 21.46
| ###
| 21.28
| 21.86
| 2,126,984
| ###
| ###
| ###
| ### |
2018-Dec-14 Fri
| ###
| 22.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| ###
| 21.83
| 5,095,458
| 0
| 83.7
| 83.7
| ### |
2018-Dec-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-11 Tue
| 21.58
| 21.83
| 21.26
| ###
| 1,013,348
| 21,832,582
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| 21.44
| ###
| 1,386,721
| 14,865,649
| 35.4
| 35.4
| 0.0 |
2018-Dec-07 Fri
| 22.56
| 22.57
| ###
| 22.25
| 965,229
| ###
| ###
| ###
| ### |
2018-Dec-06 Thu
| 22.47
| ###
| 22.25
| ###
| 702,186
| ###
| 38.5
| 38.5
| 0.0 |
2018-Dec-05 Wed
| 22.2
| ###
| ###
| 22.55
|
|
| 83.2
| 83.2
| ### |
2018-Dec-04 Tue
| ###
| 22.76
| 22.4
| 22.46
|
|
| ###
| ###
| 1.6 |
2018-Dec-03 Mon
| ###
| ###
| 22.54
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| 22.8
| 3,157,141
| 0
| ###
| ###
| 1.6 |
2018-Nov-29 Thu
| 23.29
| 23.52
| 23.2
| 23.28
|
|
| ###
| ###
| 1.7 |
2018-Nov-13 Tue
| 22.4
| 22.525
| ###
| 22.21
|
|
| ###
| ###
| ### |
2018-Nov-12 Mon
| 22.48
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2018-Nov-09 Fri
| 22.29
| 22.59
| 22.29
| 22.49
| 552,947
| ###
| ###
| ###
| ### |
2018-Nov-08 Thu
| 22.49
| 22.7
| ###
| ###
| 916,687
| ###
| 26.1
| 26.1
| 0.0 |
2018-Nov-07 Wed
| 22.48
| ###
| 22.22
| ###
| 779,276
| 8,657,756
| 24.6
| 24.6
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
| 720,156
| 0
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| 22.51
| 22.87
| 22.45
| 22.52
| 596,082
| ###
| ###
| ###
| 1.6 |
2018-Nov-02 Fri
| ###
| 22.81
| ###
| 22.71
| 978,757
| 11,162,723
| 77.6
| 77.6
| 1.6 |
2018-Nov-01 Thu
| 22.43
| 22.85
| 22.43
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2018-Oct-31 Wed
| 22.28
| 22.57
| ###
| 22.55
|
|
| ###
| ###
| ### |
2018-Oct-30 Tue
| 22.27
| 22.58
| ###
| 22.57
| 743,021
| ###
| 72.2
| 72.2
| 1.6 |
2018-Oct-29 Mon
| 22.26
| 22.44
| ###
| ###
| 641,486
| 7,197,472
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| 22.75
| 22.75
| ###
| 22.27
| 1,270,051
| ###
| 25.2
| 25.2
| ### |
2018-Oct-25 Thu
| ###
| 23.22
| 22.76
| 22.76
|
|
| 33.4
| 33.4
| 1.6 |
2018-Oct-24 Wed
| ###
| 23.79
| 23.25
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2018-Oct-23 Tue
| 23.22
| 23.45
| 23.2
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2018-Oct-22 Mon
| 23.43
| 23.49
| 23.28
| 23.42
| 389,982
| 9,119,729
| ###
| ###
| 1.7 |
2018-Oct-19 Fri
| 23.72
| 23.76
| 23.5
| 23.59
| 460,671
| 10,885,655
| 27.4
| 27.4
| 1.7 |
2018-Oct-18 Thu
| 23.85
| ###
| ###
| 23.81
| 760,680
| 0
| 34.9
| 34.9
| ### |
2018-Oct-17 Wed
| 23.51
| 24
| ###
| 23.76
| 955,923
| 11,471,076
| 71.9
| 71.9
| 1.7 |
2018-Oct-16 Tue
| ###
| 23.53
| ###
| 23.41
| 633,925
| 7,458,127
| ###
| ###
| 1.7 |
2018-Oct-15 Mon
| 23.57
| 23.7
| ###
| 23.43
| 754,024
| 8,935,184
| 34.9
| 34.9
| ### |
2018-Oct-12 Fri
| 23.46
| 23.78
| 23.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| ###
| 24.43
| ###
| ###
| 1,663,684
| ###
| 36.7
| 36.7
| 0.0 |
2018-Oct-10 Wed
| 24.89
| ###
| 24.44
| 24.55
|
|
| 22.0
| 22.0
| ### |
2018-Oct-09 Tue
| ###
| ###
| ###
| ###
| 789,921
| 0
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| 25.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| ###
| 25.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| ###
| 25.43
| ###
| ###
| 738,021
| ###
| 33.7
| 33.7
| 0.0 |
2018-Oct-03 Wed
| ###
| 25.43
| 25
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2018-Oct-02 Tue
| 24.87
| 25.26
| 24.86
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| 24.79
|
|
| 26.5
| 26.5
| ### |
2018-Sep-28 Fri
| ###
| ###
| 24.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| ###
| 25.41
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2018-Sep-26 Wed
| 25.45
| 25.47
| ###
| 25.29
| 584,740
| ###
| 28.6
| 28.6
| ### |
2018-Sep-25 Tue
| 25.29
| 25.53
| ###
| 25.5
| 622,076
| ###
| ###
| ###
| ### |
2018-Sep-24 Mon
| 25.2
| 25.41
| ###
| 25.24
| 476,444
| 6,053,221
| ###
| ###
| 1.8 |
2018-Sep-21 Fri
| ###
| ###
| ###
| 25.29
| 1,093,642
| 0
| 70.9
| 70.9
| ### |
2018-Sep-20 Thu
| ###
| ###
| 24.79
| ###
| 1,166,548
| ###
| 75.0
| 75.0
| 0.0 |
2018-Sep-19 Wed
| 25.4
| 25.4
| 24.85
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2018-Sep-18 Tue
| ###
| 25.5
| ###
| 25.48
| 949,927
| ###
| ###
| ###
| 1.8 |
2018-Sep-17 Mon
| ###
| ###
| 24.8
| ###
| 498,422
| ###
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| 25.27
| ###
| ###
| 572,941
| ###
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| ###
| 25.43
| 24.84
| ###
| 787,385
| 19,790,921
| 18.7
| 18.7
| 0.0 |
2018-Sep-12 Wed
| 25.5
| ###
| ###
| 25.52
|
|
| 70.7
| 70.7
| 1.8 |
2018-Sep-11 Tue
| 25.74
| 25.87
| 25.54
| 25.8
| 475,254
| ###
| ###
| ###
| 1.8 |
2018-Sep-10 Mon
| 25.56
| 25.87
| 25.56
| 25.71
|
|
| ###
| ###
| ### |
2018-Sep-07 Fri
| 25.26
| 25.54
| ###
| 25.54
|
|
| ###
| ###
| 1.8 |
2018-Sep-06 Thu
| 25.75
| 25.79
| ###
| 25.45
|
|
| 33.2
| 33.2
| 1.8 |
2018-Sep-05 Wed
| ###
| ###
| 25.82
| 25.88
|
|
| 24.6
| 24.6
| 1.8 |
2018-Sep-04 Tue
| ###
| 26.43
| 26.245
| ###
| 757,053
| 19,938,883
| 36.2
| 36.2
| 0.0 |
2018-Sep-03 Mon
| 26.45
| 26.53
| ###
| ###
| 588,281
| 7,803,547
| 38.5
| 38.5
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2018-Aug-30 Thu
| 25.72
| ###
| 25.72
| 26
|
|
| ###
| ###
| 1.9 |
2018-Aug-29 Wed
| 25.5
| 25.73
| 25.4
| ###
| 693,642
| 17,732,957
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| ###
| 25.72
| ###
| ###
| 830,658
| ###
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| 25.43
| ###
| ###
| 25.4
| 753,421
| 0
| 31.4
| 31.4
| 1.8 |
2018-Aug-24 Fri
| 25.87
| ###
| ###
| ###
| 1,362,625
| 0
| 28.2
| 28.2
| 0.0 |
2018-Aug-23 Thu
| 25.4
| 25.77
| 25.25
| 25.59
| 1,566,159
| ###
| ###
| ###
| 1.8 |
2018-Aug-22 Wed
| 25.5
| 25.58
| ###
| 25.4
| 780,285
| 9,979,845
| 31.1
| 31.1
| 1.8 |
2018-Aug-21 Tue
| ###
| 25.8
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2018-Aug-20 Mon
| 25.5
| ###
| ###
| 25.4
| 1,178,479
| 0
| ###
| ###
| 1.8 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| 26.81
| 27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| 26.41
| 26.84
| ###
| 26.78
|
|
| ###
| ###
| 1.9 |
2018-Aug-14 Tue
| ###
| ###
| ###
| 26.25
| 764,623
| 0
| 77.7
| 77.7
| 1.9 |
2018-Aug-13 Mon
| ###
| ###
| 25.73
| 25.81
|
|
| 38.0
| 38.0
| ### |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| ###
| 26.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| 25.76
| ###
| ###
| ###
| 1,116,878
| 0
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| 25.855
| ###
| 652,429
| 8,434,275
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| 26
| 26.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| 26.5
| 26.81
| ###
| 26.2
|
|
| ###
| ###
| ### |
2018-Aug-02 Thu
| 26.25
| 26.51
| ###
| ###
| 667,728
| ###
| 80.2
| 80.2
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| 25.88
| ###
| 646,924
| ###
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| 25.88
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2018-Jul-30 Mon
| ###
| 26.28
| ###
| ###
| 347,620
| 4,567,726
| 73.4
| 73.4
| 0.0 |
2018-Jul-27 Fri
| ###
| 26.54
| ###
| 26.29
| 845,854
| 11,224,482
| 30.3
| 30.3
| 1.9 |
2018-Jul-26 Thu
| 26.21
| ###
| ###
| 26.25
| 709,359
| 0
| ###
| ###
| 1.9 |
2018-Jul-25 Wed
| ###
| ###
| ###
| 26.22
|
|
| ###
| ###
| 1.9 |
2018-Jul-24 Tue
| ###
| 26.54
| 26
| 26.52
|
|
| 88.3
| 88.3
| 1.9 |
2018-Jul-23 Mon
| 26.48
| 26.575
| 26.285
| ###
| 654,186
| ###
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| 26.55
| ###
| 26.52
| 26.75
| 667,343
| ###
| ###
| ###
| ### |
2018-Jul-19 Thu
| ###
| 26.76
| ###
| 26.49
| 1,197,726
| 16,025,573
| 28.0
| 28.0
| 1.9 |
2018-Jul-18 Wed
| 26.24
| ###
| ###
| 26.57
|
|
| 82.7
| 82.7
| 1.9 |
2018-Jul-17 Tue
| ###
| 26.56
| ###
| 26.2
|
|
| 81.7
| 81.7
| ### |
2018-Jul-16 Mon
| 26.42
| 26.51
| 26.24
| ###
| 2,893,051
| 76,304,220
| 38.7
| 38.7
| 0.0 |
2018-Jul-13 Fri
| 26.48
| ###
| 26.22
| 26.23
| 1,175,959
| 15,416,822
| ###
| ###
| ### |
2018-Jul-12 Thu
| ###
| 26.8
| 26
| 26.46
| 3,167,926
| 83,633,246
| 74.4
| 74.4
| 1.9 |
2018-Jul-11 Wed
| 25.21
| 25.41
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2018-Jul-10 Tue
| 25.4
| 25.77
| 25.23
| 25.23
|
|
| 29.3
| 29.3
| 1.8 |
2018-Jul-09 Mon
| ###
| 25.29
| ###
| 25.2
|
|
| ###
| ###
| 1.8 |
2018-Jul-06 Fri
| ###
| ###
| 24.84
| ###
| 864,075
| ###
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| 24.74
| ###
| 1,422,788
| 17,599,887
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| 24.85
| ###
| 24.73
| 24.87
| 711,825
| ###
| ###
| ###
| ### |
2018-Jul-03 Tue
| ###
| 24.86
| 24.53
| 24.71
| 794,275
| 19,614,621
| ###
| ###
| ### |
2018-Jul-02 Mon
| ###
| ###
| ###
| 24.59
|
|
| ###
| ###
| ### |
2018-Jun-29 Fri
| 24.78
| 24.78
| 24.48
| 24.53
| 2,000,057
| ###
| ###
| ###
| 1.8 |
2018-Jun-28 Thu
| ###
| 25
| 24.8
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2018-Jun-27 Wed
| 24.83
| ###
| 24.77
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2018-Jun-26 Tue
| 24.86
| 25
| ###
| ###
| 685,574
| 8,569,675
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| 24.82
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2018-Jun-22 Fri
| ###
| 25.27
| ###
| 25.24
| 757,380
| ###
| ###
| ###
| 1.8 |
2018-Jun-21 Thu
| ###
| ###
| 24.85
| ###
| 1,678,051
| 20,849,783
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| 24.7
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-19 Tue
| 24.4
| 24.77
| ###
| 24.71
|
|
| ###
| ###
| ### |
2018-Jun-18 Mon
| ###
| 24.545
| 24.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
| 1,810,642
| 0
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| 24.22
| 24.28
| 23.78
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2018-Jun-13 Wed
| 24.28
| ###
| ###
| 24.28
|
|
| 76.5
| 76.5
| 1.7 |
2018-Jun-12 Tue
| ###
| 24.54
| ###
| 24.25
| 1,364,786
| 16,745,924
| 39.3
| 39.3
| 1.7 |
2018-Jun-08 Fri
| ###
| ###
| ###
| 24.25
| 783,522
| 0
| ###
| ###
| 1.7 |
2018-Jun-07 Thu
| 23.81
| 24.27
| 23.81
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| 23.49
| 23.84
| 23.48
| 23.82
| 1,072,124
| 25,366,453
| 83.8
| 83.8
| ### |
2018-Jun-05 Tue
| 23.57
| ###
| 23.24
| 23.59
|
|
| ###
| ###
| 1.7 |
2018-Jun-04 Mon
| 23.82
| 23.89
| 23.5
| ###
| 562,343
| ###
| 25.0
| 25.0
| 0.0 |
2018-Jun-01 Fri
| 23.55
| ###
| 23.5
| 23.79
|
|
| ###
| ###
| ### |
2018-May-31 Thu
| 23.72
| 23.78
| 23.56
| 23.56
| 2,782,045
| ###
| 26.8
| 26.8
| 1.7 |
2018-May-30 Wed
| 23.59
| 23.82
| 23.51
| 23.72
|
|
| ###
| ###
| 1.7 |
2018-May-29 Tue
| 23.51
| 23.74
| 23.5
| 23.72
|
|
| 79.1
| 79.1
| 1.7 |
2018-May-28 Mon
| ###
| 23.73
| 23.23
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2018-May-25 Fri
| ###
| 24.25
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2018-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| 23.7
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2018-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
| 773,189
| 0
| ###
| ###
| 0.0 |
2018-May-18 Fri
| ###
| 23.79
| 23.55
| ###
| 338,525
| 8,012,886
| ###
| ###
| 0.0 |
2018-May-17 Thu
| 23.89
| ###
| 23.56
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2018-May-16 Wed
| 23.81
| ###
| 23.73
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2018-May-15 Tue
| 23.8
| 23.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-14 Mon
| ###
| 23.81
| 23.59
| 23.81
| 486,729
| 11,535,477
| 77.4
| 77.4
| ### |
2018-May-11 Fri
| ###
| 23.82
| ###
| ###
| 355,882
| 4,238,554
| 71.9
| 71.9
| 0.0 |
2018-May-10 Thu
| 23.75
| 23.81
| 23.48
| ###
| 577,841
| 13,663,050
| ###
| ###
| 0.0 |
2018-May-09 Wed
| 23.78
| 23.78
| ###
| ###
| 838,229
| 9,966,542
| ###
| ###
| 0.0 |
2018-May-08 Tue
| 23.87
| ###
| 23.73
| 23.74
| 543,358
| 6,446,942
| 32.9
| 32.9
| 1.7 |
2018-May-07 Mon
| ###
| ###
| ###
| 23.75
| 486,152
| 0
| 29.8
| 29.8
| ### |
2018-May-04 Fri
| ###
| ###
| 23.74
| 23.82
| 368,350
| ###
| 38.5
| 38.5
| ### |
2018-May-03 Thu
| 23.88
| ###
| ###
| 23.81
| 662,459
| 0
| 33.7
| 33.7
| ### |
2018-May-02 Wed
| ###
| 23.89
| ###
| 23.74
| 712,659
| ###
| ###
| ###
| 1.7 |
2018-May-01 Tue
| 23.41
| 23.73
| 23.4
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| 23.76
| 23.52
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| 23.58
| 23.79
| 23.54
| ###
| 771,854
| 18,265,924
| 72.1
| 72.1
| 0.0 |
2018-Apr-26 Thu
| 23.56
| ###
| ###
| ###
| 962,442
| 0
| 27.9
| 27.9
| 0.0 |
2018-Apr-24 Tue
| ###
| 23.41
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| 23.2
| 23.24
| 23
| ###
| 636,752
| ###
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| 23.51
| 23.53
| ###
| 23.25
| 688,985
| ###
| ###
| ###
| ### |
2018-Apr-18 Wed
| 23.49
| 23.57
| 23.23
| 23.41
|
|
| ###
| ###
| 1.7 |
2018-Apr-17 Tue
| 23.48
| 23.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| ###
| 23.24
| 455,954
| 0
| 79.9
| 79.9
| ### |
2018-Apr-13 Fri
| 22.7
| ###
| ###
| ###
| 618,756
| 0
| 80.4
| 80.4
| 0.0 |
2018-Apr-12 Thu
| 22.76
| ###
| 22.58
| 22.85
|
|
| ###
| ###
| 1.6 |
2018-Apr-11 Wed
| 22.79
| ###
| 22.71
| ###
| 1,041,856
| 11,830,274
| 78.8
| 78.8
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| 22.88
| ###
| 851,250
| ###
| 65.0
| 65.0
| 0.0 |
2018-Apr-09 Mon
| 22.82
| 23.26
| 22.755
| ###
| 551,645
| 12,691,972
| 83.3
| 83.3
| 0.0 |
2018-Apr-06 Fri
| 22.78
| ###
| 22.74
| 22.83
| 1,016,554
| ###
| 69.6
| 69.6
| ### |
2018-Apr-05 Thu
| 22.54
| ###
| 22.52
| 22.81
| 616,043
| 6,936,644
| ###
| ###
| ### |
2018-Apr-04 Wed
| 22.55
| 22.73
| 22.48
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| 22.79
| ###
| ###
| 22.71
|
|
| 36.0
| 36.0
| 1.6 |
2018-Mar-29 Thu
| ###
| 23.045
| ###
| 22.88
| 1,378,529
| ###
| 81.1
| 81.1
| 1.6 |
2018-Mar-28 Wed
| ###
| ###
| 22.58
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2018-Mar-27 Tue
| ###
| 23.22
| 22.89
| 23.22
| 820,024
| 18,905,653
| 65.4
| 65.4
| 1.7 |
2018-Mar-26 Mon
| 23
| ###
| ###
| ###
| 614,779
| 0
| 75.0
| 75.0
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| 23.21
| 1,285,052
| 0
| ###
| ###
| 1.7 |
2018-Mar-22 Thu
| ###
| 23.52
| 23
| 23.4
| 822,676
| 19,135,443
| ###
| ###
| ### |
2018-Mar-21 Wed
| 23.51
| 23.52
| ###
| 23.44
|
|
| ###
| ###
| 1.7 |
2018-Mar-20 Tue
| 23.76
| 23.83
| 23.52
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| 23.82
|
|
| 31.7
| 31.7
| ### |
2018-Mar-16 Fri
| 23.82
| ###
| 23.645
| 23.87
|
|
| 67.0
| 67.0
| ### |
2018-Mar-15 Thu
| 23.72
| ###
| ###
| ###
| 903,681
| 0
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| 23.86
| ###
| 23.79
| 23.86
|
|
| ###
| ###
| 1.7 |
2018-Mar-13 Tue
| 24
| ###
| 23.88
| ###
| 662,478
| 7,909,987
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2018-Mar-09 Fri
| 23.84
| ###
| 23.84
| ###
| 917,723
| 10,939,258
| 73.1
| 73.1
| 0.0 |
2018-Mar-08 Thu
| 23.81
| 23.84
| 23.685
| 23.84
| 779,925
| ###
| ###
| ###
| 1.7 |
2018-Mar-07 Wed
| ###
| ###
| 23.43
| 23.56
| 996,275
| ###
| 38.0
| 38.0
| 1.7 |
2018-Mar-06 Tue
| 23.8
| ###
| ###
| 23.8
| 1,108,046
| 0
| 68.9
| 68.9
| 1.7 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
| 582,543
| 0
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| ###
| 24.21
| 23.82
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| 24.29
| ###
| ###
| 24.25
| 626,724
| 0
| 42.5
| 42.5
| 1.7 |
2018-Feb-28 Wed
| ###
| 24.57
| 24.29
| 24.5
| 1,557,189
| 38,042,127
| 75.0
| 75.0
| 1.8 |
2018-Feb-27 Tue
| ###
| 24.475
| ###
| ###
| 1,294,087
| 15,836,389
| 81.9
| 81.9
| 0.0 |
2018-Feb-26 Mon
| 24.24
| 24.24
| ###
| ###
| 648,178
| ###
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
| 836,028
| 0
| 74.2
| 74.2
| 0.0 |
2018-Feb-21 Wed
| ###
| 24.155
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| 23.82
| ###
| 797,551
| ###
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| 24.24
| 23.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| 23.7
| 24.175
| ###
| 23.86
| 1,158,650
| 14,005,181
| 76.5
| 76.5
| 1.7 |
2018-Feb-15 Thu
| ###
| 23.86
| ###
| 23.77
|
|
| 81.3
| 81.3
| 1.7 |
2018-Feb-14 Wed
| 24.44
| 24.51
| ###
| 24.21
| 1,054,524
| ###
| 33.1
| 33.1
| ### |
2018-Feb-13 Tue
| 24.42
| 24.53
| 24.21
| 24.43
|
|
| 64.7
| 64.7
| 1.7 |
2018-Feb-12 Mon
| 24.2
| 24.48
| ###
| ###
| 968,326
| ###
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| 24.58
| 24.27
| ###
|
|
| 59.6
| 59.6
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
| 1,549,129
| 0
| 87.3
| 87.3
| 0.0 |
2018-Feb-07 Wed
| 24.54
| ###
| 24.26
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2018-Feb-06 Tue
| ###
| 24.52
| ###
| ###
| 1,773,944
| 21,748,553
| 86.4
| 86.4
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| ###
| 24.86
| 1,182,929
| 0
| 87.5
| 87.5
| 1.8 |
2018-Feb-02 Fri
| 24.42
| ###
| 24.25
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| 23.21
| 23.85
|
|
| ###
| ###
| ### |
2018-Jan-30 Tue
| ###
| 23.525
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| 23.23
| 23
| ###
| 640,845
| ###
| 38.3
| 38.3
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| 22.89
| ###
| 849,558
| ###
| 34.8
| 34.8
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2018-Jan-23 Tue
| 23.29
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2018-Jan-22 Mon
| ###
| 23.45
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2018-Jan-19 Fri
| 23.49
| 23.54
| ###
| 23.4
|
|
| 39.6
| 39.6
| ### |
2018-Jan-18 Thu
| 23.57
| ###
| 23.25
| 23.26
|
|
| ###
| ###
| ### |
2018-Jan-17 Wed
| ###
| 23.55
| ###
| 23.51
|
|
| 79.1
| 79.1
| ### |
2018-Jan-16 Tue
| 23.57
| ###
| 23.41
| 23.47
|
|
| ###
| ###
| ### |
2018-Jan-15 Mon
| ###
| 23.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| 23.47
| 23.645
| 23.41
| 23.48
| 646,872
| 15,219,280
| ###
| ###
| 1.7 |
2018-Jan-11 Thu
| 23.42
| 23.52
| ###
| 23.47
| 808,942
| 9,513,157
| ###
| ###
| ### |
2018-Jan-02 Tue
| 22.85
| ###
| 22.71
| 22.82
| 262,684
| 2,982,776
| 31.8
| 31.8
| ### |
2017-Dec-29 Fri
| ###
| ###
| 22.8
| 22.86
| 534,548
| 6,093,847
| 26.3
| 26.3
| 1.6 |
2017-Dec-28 Thu
| ###
| ###
| 22.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| 22.89
| ###
| 268,023
| 3,067,523
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| 23.22
| 23.22
| ###
| ###
| 970,341
| 11,265,659
| 20.3
| 20.3
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2017-Dec-20 Wed
| 23.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| ###
| 23.22
|
|
| ###
| ###
| 1.7 |
2017-Dec-18 Mon
| 23.24
| 23.4
| ###
| 23.23
| 943,389
| 11,037,651
| 36.1
| 36.1
| ### |
2017-Dec-15 Fri
| ###
| ###
| 22.83
| ###
| 1,137,186
| 12,980,978
| 76.3
| 76.3
| 0.0 |
2017-Dec-08 Fri
| 22.86
| 22.87
| 22.78
| 22.85
|
|
| 34.3
| 34.3
| 1.6 |
2017-Dec-07 Thu
| 22.57
| 22.76
| 22.52
| 22.71
|
|
| ###
| ###
| 1.6 |
2017-Dec-06 Wed
| 22.51
| ###
| ###
| 22.52
| 907,184
| 0
| 71.9
| 71.9
| 1.6 |
2017-Dec-05 Tue
| 22.54
| ###
| 22.42
| 22.53
| 493,351
| ###
| 41.8
| 41.8
| ### |
2017-Dec-04 Mon
| 22.55
| ###
| 22.5
| 22.54
|
|
| ###
| ###
| ### |
2017-Dec-01 Fri
| ###
| ###
| 22.27
| 22.59
| 747,955
| 8,328,478
| ###
| ###
| ### |
2017-Nov-30 Thu
| 22.45
| 22.47
| ###
| 22.28
|
|
| 30.8
| 30.8
| ### |
2017-Nov-29 Wed
| ###
| 22.5
| 22.21
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| ###
| 22.24
| 1,260,888
| 0
| 76.7
| 76.7
| 1.6 |
2017-Nov-27 Mon
| 22
| 22.22
| ###
| ###
| 732,821
| 8,141,641
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| 21.58
| ###
| 761,448
| 8,216,023
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| 21.56
| 21.78
| 21.52
| 21.73
|
|
| 76.2
| 76.2
| 1.6 |
2017-Nov-22 Wed
| ###
| 21.75
| 21.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| 21.44
| 21.59
|
|
| ###
| ###
| 1.5 |
2017-Nov-20 Mon
| ###
| ###
| ###
| ###
| 828,152
| 0
| 82.1
| 82.1
| 0.0 |
2017-Nov-17 Fri
| ###
| 21.8
| ###
| 21.7
|
|
| ###
| ###
| 1.6 |
2017-Nov-16 Thu
| ###
| 21.48
| ###
| 21.42
|
|
| ###
| ###
| 1.5 |
2017-Nov-15 Wed
| 21.46
| 21.51
| 21.145
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| 21.46
| 21.49
|
|
| 24.1
| 24.1
| ### |
2017-Nov-13 Mon
| ###
| ###
| 21.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
| 532,289
| 0
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| 21.85
| ###
| 21.84
| ###
| 1,780,352
| 19,441,443
| 69.5
| 69.5
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| 21.75
| 1,009,887
| 0
| 27.2
| 27.2
| ### |
2017-Nov-07 Tue
| 21.79
| ###
| ###
| 21.87
|
|
| ###
| ###
| 1.6 |
2017-Nov-06 Mon
| ###
| 21.87
| ###
| ###
| 619,246
| 6,771,455
| 36.6
| 36.6
| 0.0 |
2017-Nov-03 Fri
| ###
| 21.78
| 21.57
| 21.71
| 360,554
| ###
| 64.8
| 64.8
| ### |
2017-Nov-02 Thu
| 21.8
| 21.81
| ###
| 21.7
| 767,424
| 8,368,758
| ###
| ###
| 1.6 |
2017-Nov-01 Wed
| 21.81
| 21.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| 21.82
| ###
| ###
| 21.77
| 701,477
| 0
| ###
| ###
| 1.6 |
2017-Oct-30 Mon
| 21.71
| ###
| 21.55
| 21.81
| 732,583
| 7,893,581
| ###
| ###
| 1.6 |
2017-Oct-27 Fri
| 21.89
| ###
| 21.53
| ###
| 1,099,045
| ###
| 24.3
| 24.3
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| 21.52
| 21.88
| 879,652
| 9,465,055
| 82.5
| 82.5
| 1.6 |
2017-Oct-25 Wed
| 21.55
| 21.59
| 21.43
| 21.55
| 852,387
| 18,334,844
| ###
| ###
| ### |
2017-Oct-24 Tue
| 21.52
| 21.81
| 21.52
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2017-Oct-23 Mon
| 21.73
| 21.73
| 21.52
| ###
| 493,787
| 10,678,143
| 35.6
| 35.6
| 0.0 |
2017-Oct-20 Fri
| ###
| 21.75
| 21.5
| 21.7
|
|
| ###
| ###
| 1.6 |
2017-Oct-19 Thu
| 21.41
| ###
| 21.41
| 21.55
| 1,044,250
| ###
| ###
| ###
| ### |
2017-Oct-18 Wed
| ###
| ###
| 21.5
| 21.56
|
|
| ###
| ###
| 1.5 |
2017-Oct-17 Tue
| 21.77
| 21.88
| 21.58
| 21.59
|
|
| ###
| ###
| 1.5 |
2017-Oct-16 Mon
| 21.88
| 21.88
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2017-Oct-13 Fri
| ###
| 21.86
| 21.56
| 21.79
|
|
| 73.1
| 73.1
| ### |
2017-Oct-12 Thu
| ###
| ###
| ###
| 21.5
|
|
| 73.0
| 73.0
| 1.5 |
2017-Oct-11 Wed
| ###
| ###
| ###
| 21.29
| 777,281
| 0
| ###
| ###
| ### |
2017-Oct-10 Tue
| 21
| ###
| ###
| ###
| 534,059
| 0
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| 20.945
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2017-Oct-06 Fri
| 20.71
| 20.84
| ###
| 20.82
|
|
| 70.5
| 70.5
| 1.5 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
| 876,185
| 0
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| 20.85
| ###
| ###
| 20.74
|
|
| 30.7
| 30.7
| ### |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
| 687,742
| 0
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
| 484,585
| 0
| 76.6
| 76.6
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| 20.88
| ###
| 1,167,773
| 12,191,550
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| 21.055
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2017-Sep-27 Wed
| 21.23
| 21.25
| ###
| ###
| 818,483
| 8,696,381
| 26.0
| 26.0
| 0.0 |
2017-Sep-26 Tue
| 21.4
| ###
| ###
| 21.22
| 1,366,881
| 0
| 28.6
| 28.6
| 1.5 |
2017-Sep-25 Mon
| 21.4
| 21.44
| 21.26
| 21.42
|
|
| ###
| ###
| 1.5 |
2017-Sep-22 Fri
| ###
| 21.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| 21.26
| 21.375
| ###
| ###
| 1,033,470
| ###
| 77.4
| 77.4
| 0.0 |
2017-Sep-20 Wed
| ###
| 21.52
| ###
| 21.44
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| 21.5
| 21.57
| 21.29
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2017-Sep-18 Mon
| 21.28
| ###
| 21.22
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2017-Sep-15 Fri
| 20.87
| 21.24
| 20.87
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| 20.84
| ###
| 1,186,941
| 12,367,925
| 28.4
| 28.4
| 0.0 |
2017-Sep-13 Wed
| ###
| 21.41
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2017-Sep-12 Tue
| 21.41
| 21.41
| 20.85
| ###
| 924,782
| 19,540,643
| 21.7
| 21.7
| 0.0 |
2017-Sep-11 Mon
| ###
| 21.41
| ###
| 21.24
|
|
| 76.0
| 76.0
| 1.5 |
2017-Sep-08 Fri
| 21
| ###
| 20.845
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| 21.55
| ###
| ###
| 21.41
| 1,059,386
| 0
| ###
| ###
| ### |
2017-Sep-06 Wed
| 21.45
| 21.53
| ###
| 21.43
| 748,788
| ###
| 31.6
| 31.6
| ### |
2017-Sep-05 Tue
| 21.8
| ###
| 21.28
| 21.46
| 1,436,844
| 15,288,020
| ###
| ###
| 1.5 |
2017-Sep-04 Mon
| ###
| ###
| 21.76
| 21.82
| 653,257
| ###
| ###
| ###
| 1.6 |
2017-Sep-01 Fri
| ###
| ###
| ###
| 22
|
|
| ###
| ###
| ### |
2017-Aug-31 Thu
| 21.8
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2017-Aug-30 Wed
| 21.84
| ###
| 21.7
| 21.73
| 468,859
| 5,087,120
| ###
| ###
| 1.6 |
2017-Aug-29 Tue
| 21.88
| 21.89
| 21.55
| 21.87
| 839,455
| ###
| 37.1
| 37.1
| 1.6 |
2017-Aug-28 Mon
| ###
| ###
| ###
| 22
|
|
| ###
| ###
| ### |
2017-Aug-25 Fri
| ###
| 22.2
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2017-Aug-24 Thu
| ###
| 22.21
| 21.925
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2017-Aug-23 Wed
| 22.45
| 22.47
| ###
| ###
| 890,826
| ###
| 22.7
| 22.7
| 0.0 |
2017-Aug-22 Tue
| 22.4
| 22.45
| ###
| 22.29
| 1,203,773
| 13,512,351
| ###
| ###
| 1.6 |
2017-Aug-21 Mon
| 22.5
| 22.5
| 22.22
| ###
| 765,153
| 17,108,821
| 31.5
| 31.5
| 0.0 |
2017-Aug-18 Fri
| 22.56
| ###
| 22.28
| ###
| 1,502,827
| ###
| 66.1
| 66.1
| 0.0 |
2017-Aug-17 Thu
| 23.4
| 23.41
| 22.49
| ###
| 1,921,540
| 44,099,343
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| 23.4
| 23.76
| 22.82
| 23.59
|
|
| 75.8
| 75.8
| 1.7 |
2017-Aug-15 Tue
| ###
| 23.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| 22.79
| ###
| 22.79
| 22.86
| 441,626
| 5,032,328
| 73.4
| 73.4
| 1.6 |
2017-Aug-11 Fri
| ###
| 22.83
| 22.58
| 22.77
| 638,471
| 14,496,484
| 77.7
| 77.7
| ### |
2017-Aug-10 Thu
| ###
| ###
| 22.89
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2017-Aug-09 Wed
| 22.76
| ###
| 22.71
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| 22.84
| 22.85
| 22.41
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2017-Aug-07 Mon
| ###
| 22.725
| 22.58
| ###
| 502,446
| 11,381,658
| 71.6
| 71.6
| 0.0 |
2017-Aug-04 Fri
| ###
| 22.425
| ###
| ###
| 639,970
| ###
| 80.5
| 80.5
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2017-Aug-02 Wed
| ###
| 22.42
| 22.21
| 22.26
|
|
| 31.3
| 31.3
| 1.6 |
2017-Aug-01 Tue
| ###
| 22.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| 22.24
| ###
| 22.23
| 22.29
| 677,328
| ###
| ###
| ###
| 1.6 |
2017-Jul-28 Fri
| 22.47
| 22.56
| 22.24
| ###
| 1,165,623
| 26,109,955
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| 22.8
| 22.81
| ###
| ###
| 737,729
| ###
| 27.4
| 27.4
| 0.0 |
2017-Jul-26 Wed
| 22.86
| 22.88
| ###
| ###
| 569,877
| ###
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| 22.775
| ###
| ###
| 1,554,476
| ###
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| 22.45
| 22.57
| ###
| 22.52
|
|
| ###
| ###
| 1.6 |
2017-Jul-21 Fri
| 22.44
| 22.855
| ###
| ###
| 694,729
| ###
| 79.1
| 79.1
| 0.0 |
2017-Jul-20 Thu
| 22.58
| ###
| 22.49
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2017-Jul-19 Wed
| 22.71
| 22.76
| 22.42
| 22.57
|
|
| 28.0
| 28.0
| 1.6 |
2017-Jul-18 Tue
| 22.79
| ###
| 22.55
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2017-Jul-17 Mon
| 22.82
| ###
| 22.77
| 22.87
| 534,241
| ###
| 72.6
| 72.6
| ### |
2017-Jul-14 Fri
| ###
| ###
| ###
| 22.78
| 1,279,581
| 0
| ###
| ###
| 1.6 |
2017-Jul-13 Thu
| 22.5
| 22.685
| 22.5
| 22.56
| 1,138,180
| ###
| 68.6
| 68.6
| ### |
2017-Jul-12 Wed
| ###
| ###
| 22.22
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| 22.945
| 22.59
| 22.74
| 1,348,944
| 30,712,082
| ###
| ###
| 1.6 |
2017-Jul-10 Mon
| ###
| 23.26
| 22.52
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| 22.82
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| ###
| 23.4
| 1,050,551
| 0
| ###
| ###
| ### |
2017-Jul-05 Wed
| ###
| ###
| 23.22
| ###
| 1,486,088
| 17,253,481
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| ###
| ###
| ###
| 24.28
|
|
| 73.1
| 73.1
| 1.7 |
2017-Jul-03 Mon
| ###
| 24.2
| 23.8
| 23.83
| 546,342
| ###
| 26.1
| 26.1
| 1.7 |
2017-Jun-30 Fri
| ###
| 24.49
| 24.2
| 24.22
| 1,883,052
| ###
| ###
| ###
| 1.7 |
2017-Jun-29 Thu
| 24.49
| 24.58
| 24.4
| 24.58
| 577,942
| ###
| 66.3
| 66.3
| 1.8 |
2017-Jun-28 Wed
| 24.24
| 24.45
| ###
| 24.43
| 702,775
| 8,591,424
| 69.4
| 69.4
| 1.7 |
2017-Jun-27 Tue
| ###
| 24.255
| ###
| 24.25
| 681,171
| ###
| ###
| ###
| 1.7 |
2017-Jun-26 Mon
| ###
| 24.4
| ###
| 24.26
| 594,850
| 7,257,170
| 80.3
| 80.3
| 1.7 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
| 738,774
| 0
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| 23.76
| ###
| ###
| ###
| 923,655
| 0
| 73.8
| 73.8
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| 23.75
| ###
| 884,677
| ###
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| 24.27
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2017-Jun-19 Mon
| ###
| 24.25
| ###
| 24.22
| 741,183
| 8,986,843
| ###
| ###
| 1.7 |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
| 2,031,182
| 0
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| 24
| ###
| 23.85
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2017-Jun-13 Tue
| 23.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| ###
| 23.22
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2017-Jun-08 Thu
| 23.22
| ###
| ###
| ###
| 719,648
| 0
| 29.7
| 29.7
| 0.0 |
2017-Jun-07 Wed
| 23.46
| 23.49
| ###
| 23.43
|
|
| ###
| ###
| ### |
2017-Jun-06 Tue
| 23.75
| 23.83
| ###
| ###
| 642,174
| ###
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| ###
| 23.75
| 764,140
| 0
| 29.8
| 29.8
| ### |
2017-Jun-02 Fri
| ###
| 24.225
| ###
| ###
| 1,079,328
| ###
| 26.7
| 26.7
| 0.0 |
2017-Jun-01 Thu
| ###
| 23.875
| 23.28
| 23.71
| 1,090,357
| ###
| 86.4
| 86.4
| ### |
2017-May-31 Wed
| 22.84
| ###
| 22.81
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2017-May-30 Tue
| 22.75
| 22.79
| ###
| 22.71
| 442,756
| ###
| 34.3
| 34.3
| 1.6 |
2017-May-29 Mon
| 22.84
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2017-May-26 Fri
| ###
| 22.73
| ###
| 22.57
|
|
| 31.1
| 31.1
| 1.6 |
2017-May-25 Thu
| 22.42
| 22.56
| ###
| 22.45
|
|
| ###
| ###
| ### |
2017-May-24 Wed
| 22.56
| ###
| ###
| 22.42
|
|
| ###
| ###
| ### |
2017-May-23 Tue
| ###
| 22.75
| 22.52
| 22.55
| 546,489
| 12,369,778
| 34.6
| 34.6
| ### |
2017-May-22 Mon
| ###
| 22.72
| 22.46
| 22.52
| 575,078
| ###
| ###
| ###
| 1.6 |
2017-May-19 Fri
| 22.46
| 22.55
| ###
| 22.46
|
|
| ###
| ###
| 1.6 |
2017-May-18 Thu
| 22.54
| ###
| ###
| 22.47
|
|
| ###
| ###
| ### |
2017-May-17 Wed
| 23
| ###
| 22.75
| 22.87
| 835,389
| 9,502,549
| ###
| ###
| ### |
2017-May-16 Tue
| 23.5
| 23.5
| ###
| 23.21
| 670,740
| ###
| 23.9
| 23.9
| 1.7 |
2017-May-15 Mon
| ###
| 23.2
| 22.945
| 23.2
|
|
| ###
| ###
| 1.7 |
2017-May-12 Fri
| ###
| 23.4
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2017-May-11 Thu
| 23.4
| 23.72
| 23.325
| 23.49
| 719,056
| ###
| 74.7
| 74.7
| 1.7 |
2017-May-10 Wed
| ###
| 23.27
| ###
| 23.24
|
|
| 76.3
| 76.3
| ### |
2017-May-09 Tue
| 22.74
| 23
| ###
| ###
| 922,344
| 10,606,956
| ###
| ###
| 0.0 |
2017-May-08 Mon
| 22.85
| ###
| 22.72
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2017-May-05 Fri
| 22.7
| 22.7
| 22.47
| 22.5
|
|
| 27.4
| 27.4
| 1.6 |
2017-May-04 Thu
| ###
| 22.76
| ###
| 22.56
|
|
| 30.0
| 30.0
| ### |
2017-May-03 Wed
| ###
| ###
| ###
| ###
| 650,825
| 0
| 82.3
| 82.3
| 0.0 |
2017-May-02 Tue
| ###
| 22.46
| ###
| ###
| 1,095,650
| 12,304,149
| 73.2
| 73.2
| 0.0 |
2017-May-01 Mon
| 22.2
| ###
| ###
| ###
| 769,282
| 0
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| 21.89
| ###
| 21.84
| ###
| 613,220
| ###
| ###
| ###
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| 21.83
|
|
| ###
| ###
| ### |
2017-Apr-24 Mon
| 21.48
| ###
| 21.44
| 21.54
|
|
| ###
| ###
| 1.5 |
2017-Apr-21 Fri
| 21.53
| 21.57
| ###
| 21.47
| 622,649
| ###
| 29.2
| 29.2
| ### |
2017-Apr-20 Thu
| ###
| 21.52
| ###
| 21.52
| 790,141
| ###
| ###
| ###
| 1.5 |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2017-Apr-18 Tue
| 21.58
| 21.58
| 21.26
| 21.28
|
|
| ###
| ###
| 1.5 |
2017-Apr-13 Thu
| ###
| 21.7
| 21.5
| 21.57
|
|
| 33.6
| 33.6
| ### |
2017-Apr-12 Wed
| 21.47
| 21.7
| 21.41
| ###
| 710,879
| ###
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| 21.47
| 21.82
| 21.455
| 21.51
| 795,541
| ###
| 70.0
| 70.0
| ### |
2017-Apr-10 Mon
| 21.54
| ###
| 21.43
| 21.54
|
|
| ###
| ###
| 1.5 |
2017-Apr-07 Fri
| ###
| ###
| 21.41
| 21.52
|
|
| 28.6
| 28.6
| 1.5 |
2017-Apr-06 Thu
| ###
| ###
| 21.29
| 21.48
|
|
| 27.0
| 27.0
| 1.5 |
2017-Apr-05 Wed
| ###
| 21.8
| 21.51
| 21.76
| 801,089
| 17,347,582
| 75.8
| 75.8
| 1.6 |
2017-Apr-04 Tue
| 22
| ###
| 21.745
| 21.82
| 684,647
| 7,443,824
| 25.4
| 25.4
| 1.6 |
2017-Apr-03 Mon
| ###
| ###
| 21.79
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2017-Mar-30 Thu
| 22
| ###
| ###
| 22.24
|
|
| 80.3
| 80.3
| 1.6 |
2017-Mar-29 Wed
| ###
| 22.2
| 21.88
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2017-Mar-28 Tue
| 21.75
| ###
| ###
| ###
| 666,872
| 0
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| 21.5
| 21.7
| 21.43
| ###
| 773,753
| 16,685,983
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| 21.29
| 21.5
| 21.27
| 21.47
|
|
| 77.2
| 77.2
| ### |
2017-Mar-23 Thu
| ###
| 21.29
| ###
| 21.29
|
|
| 82.5
| 82.5
| ### |
2017-Mar-22 Wed
| ###
| 21.4
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2017-Mar-21 Tue
| ###
| 21.49
| 21.26
| 21.45
|
|
| 70.5
| 70.5
| 1.5 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
| 809,223
| 0
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| ###
| ###
| 822,171
| 0
| 25.7
| 25.7
| 0.0 |
2017-Mar-16 Thu
| ###
| 21.42
| 21.21
| ###
| 1,577,944
| 33,633,876
| 30.0
| 30.0
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| ###
| 21.28
|
|
| 27.8
| 27.8
| 1.5 |
2017-Mar-14 Tue
| ###
| 21.5
| 21.2
| ###
| 679,824
| 14,514,242
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| 21.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| 21.21
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| 21.25
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2017-Mar-08 Wed
| 21.23
| ###
| ###
| ###
| 990,385
| 0
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
| 1,217,088
| 0
| 70.2
| 70.2
| 0.0 |
2017-Mar-06 Mon
| ###
| 21.51
| 21.2
| ###
| 689,758
| 14,729,782
| 33.6
| 33.6
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| 21.59
|
|
| ###
| ###
| 1.5 |
2017-Mar-02 Thu
| ###
| 21.73
| ###
| 21.53
|
|
| 27.8
| 27.8
| 1.5 |
2017-Mar-01 Wed
| 21.56
| ###
| 21.42
| 21.5
|
|
| 38.6
| 38.6
| 1.5 |
2017-Feb-28 Tue
| 21.7
| 21.72
| 21.52
| 21.52
| 1,044,756
| 22,587,624
| 33.0
| 33.0
| 1.5 |
2017-Feb-27 Mon
| ###
| 21.84
| 21.5
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2017-Feb-24 Fri
| 21.86
| 21.89
| 21.55
| 21.57
|
|
| ###
| ###
| ### |
2017-Feb-23 Thu
| ###
| ###
| ###
| 21.77
| 1,172,584
| 0
| ###
| ###
| 1.6 |
2017-Feb-22 Wed
| 21.5
| ###
| 21.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| 21.49
| 21.55
| ###
| 21.45
|
|
| ###
| ###
| 1.5 |
2017-Feb-20 Mon
| 21.44
| ###
| ###
| 21.42
|
|
| ###
| ###
| 1.5 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
| 1,266,626
| 0
| 25.4
| 25.4
| 0.0 |
2017-Feb-16 Thu
| 21.79
| 21.84
| ###
| ###
| 1,541,078
| 16,828,571
| 33.2
| 33.2
| 0.0 |
2017-Feb-15 Wed
| 22.25
| 22.27
| 21.73
| ###
| 1,110,640
| 24,434,080
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| ###
| ###
| 21.85
| ###
| 626,681
| 6,846,489
| 18.0
| 18.0
| 0.0 |
2017-Feb-13 Mon
| 21.81
| ###
| 21.81
| ###
| 552,782
| 6,028,087
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| ###
| 21.84
|
|
| ###
| ###
| 1.6 |
2017-Feb-09 Thu
| 21.7
| 21.7
| 21.425
| ###
| 664,921
| 14,337,359
| 28.9
| 28.9
| 0.0 |
2017-Feb-08 Wed
| 21.28
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2017-Feb-07 Tue
| 21.4
| 21.41
| 20.84
| ###
| 1,037,253
| ###
| 26.6
| 26.6
| 0.0 |
2017-Feb-06 Mon
| ###
| 21.48
| 21.27
| 21.4
|
|
| ###
| ###
| 1.5 |
2017-Feb-03 Fri
| ###
| ###
| ###
| 21.25
|
|
| ###
| ###
| 1.5 |
2017-Feb-02 Thu
| ###
| 21.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| 20.81
| ###
| ###
| ###
| 798,082
| 0
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| 20.77
| 20.82
|
|
| 25.5
| 25.5
| 1.5 |
2017-Jan-30 Mon
| ###
| 21.4
| ###
| ###
| 863,955
| ###
| 78.0
| 78.0
| 0.0 |
2017-Jan-27 Fri
| ###
| 21.46
| ###
| 21.2
|
|
| 69.0
| 69.0
| 1.5 |
2017-Jan-25 Wed
| 21.48
| 21.51
| ###
| ###
| 1,014,870
| 10,914,926
| 19.1
| 19.1
| 0.0 |
2017-Jan-24 Tue
| ###
| 21.25
| ###
| 21.23
| 874,554
| ###
| 71.3
| 71.3
| ### |
2017-Jan-23 Mon
| ###
| ###
| ###
| 21
|
|
| ###
| ###
| 1.5 |
2017-Jan-20 Fri
| ###
| ###
| ###
| 21
|
|
| 30.7
| 30.7
| 1.5 |
2017-Jan-19 Thu
| 21.28
| 21.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| ###
| 21
| 1,163,626
| 0
| 36.9
| 36.9
| 1.5 |
2017-Jan-17 Tue
| ###
| ###
| 20.88
| 21
|
|
| 37.2
| 37.2
| 1.5 |
2017-Jan-16 Mon
| 21.5
| 21.5
| ###
| ###
| 500,042
| 5,375,451
| 18.3
| 18.3
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
| 775,840
| 0
| 35.4
| 35.4
| 0.0 |
2017-Jan-12 Thu
| 21.75
| 21.77
| ###
| 21.22
| 813,582
| 8,855,840
| 13.2
| 13.2
| 1.5 |
|