End of day Prices (full format), 600 Days for (SLF) SPDR S&P/ASX 200 LISTED PROPERTY FUND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2019-Aug-02 Fri
| 14.55
| 14.86
| 14.55
| 14.8
| 55,884
| 821,774
| 84.0
| 84.0
| 1.1 |
2019-Aug-01 Thu
| 14.45
| 14.52
| ###
| 14.51
|
|
| ###
| ###
| ### |
2019-Jul-31 Wed
| 14.52
| 14.57
| 14.43
| 14.44
| 25,057
| 363,326
| ###
| ###
| ### |
2019-Jul-30 Tue
| 14.55
| 14.58
| 14.41
| 14.41
|
|
| 28.8
| 28.8
| ### |
2019-Jul-29 Mon
| ###
| ###
| 14.41
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| 14.5
| 14.55
| 25,075
| ###
| 31.5
| 31.5
| ### |
2019-Jul-25 Thu
| 14.58
| ###
| 14.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| 14.72
| 14.72
| 14.54
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2019-Jul-23 Tue
| 14.42
| 14.84
| ###
| 14.84
| 45,357
| 336,548
| ###
| ###
| ### |
2019-Jul-22 Mon
| 14.54
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2019-Jul-19 Fri
| 14.5
| 14.55
| 14.41
| 14.52
|
|
| 59.9
| 59.9
| 1.0 |
2019-Jul-18 Thu
| 14.56
| ###
| 14.45
| 14.45
|
|
| 26.1
| 26.1
| 1.0 |
2019-Jul-17 Wed
| 14.54
| ###
| 14.48
| 14.48
|
|
| ###
| ###
| 1.0 |
2019-Jul-16 Tue
| 14.5
| ###
| 14.45
| 14.45
|
|
| 29.4
| 29.4
| 1.0 |
2019-Jul-15 Mon
| ###
| ###
| 14.45
| 14.45
| 29,180
| 210,825
| ###
| ###
| 1.0 |
2019-Jul-12 Fri
| 14.77
| 14.77
| ###
| ###
| 19,749
| 145,846
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| 14.78
| ###
| 14.77
| 35,445
| ###
| 69.5
| 69.5
| 1.1 |
2019-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2019-Jul-09 Tue
| 14.71
| 14.71
| ###
| ###
| 35,259
| 259,329
| 32.0
| 32.0
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| 14.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| 14.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| 14.53
| ###
| 14.49
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| 14.45
| 14.45
| 14.21
| 14.27
|
|
| 20.4
| 20.4
| ### |
2019-Jul-01 Mon
| ###
| 14.45
| ###
| 14.45
|
|
| 84.9
| 84.9
| 1.0 |
2019-Jun-28 Fri
| 14.21
| 14.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| ###
| ###
| ###
| 14.2
| 33,473
| 0
| 25.1
| 25.1
| 1.0 |
2019-Jun-26 Wed
| ###
| ###
| ###
| ###
| 108,857
| 0
| 23.0
| 23.0
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| 14.89
| ###
| 48,527
| 361,283
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| 14.75
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2019-Jun-21 Fri
| 14.76
| 14.76
| 14.7
| 14.74
| 77,940
| 1,148,056
| ###
| ###
| 1.1 |
2019-Jun-20 Thu
| 14.86
| 14.87
| 14.7
| 14.76
| 70,058
| ###
| ###
| ###
| 1.1 |
2019-Jun-19 Wed
| 14.71
| 14.77
| ###
| 14.77
| 64,255
| 474,523
| ###
| ###
| 1.1 |
2019-Jun-18 Tue
| 14.53
| 14.78
| 14.53
| 14.76
|
|
| ###
| ###
| 1.1 |
2019-Jun-17 Mon
| 14.76
| 14.76
| 14.53
| 14.54
| 45,273
| 663,023
| ###
| ###
| 1.0 |
2019-Jun-14 Fri
| ###
| 14.72
| ###
| ###
| 36,240
| 266,726
| 31.6
| 31.6
| 0.0 |
2019-Jun-13 Thu
| 14.58
| ###
| 14.48
| ###
| 84,340
| 610,621
| 82.1
| 82.1
| 0.0 |
2019-Jun-12 Wed
| ###
| 14.71
| 14.58
| 14.58
| 23,652
| 346,383
| ###
| ###
| ### |
2019-Jun-11 Tue
| ###
| 14.73
| 14.52
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| 14.44
| 14.5
| ###
| 14.49
| 46,350
| ###
| 69.9
| 69.9
| ### |
2019-Jun-06 Thu
| 14.23
| 14.4
| 14.23
| ###
| 51,928
| 743,349
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| 14.43
| 14.43
| ###
| ###
| 64,223
| ###
| 17.9
| 17.9
| 0.0 |
2019-Jun-04 Tue
| 14.24
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2019-Jun-03 Mon
| ###
| 14.24
| ###
| ###
| 23,576
| ###
| ###
| ###
| 0.0 |
2019-May-31 Fri
| ###
| ###
| ###
| ###
| 31,449
| 0
| ###
| ###
| 0.0 |
2019-May-30 Thu
| 14.2
| 14.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-29 Wed
| ###
| ###
| 14.21
| 14.22
|
|
| ###
| ###
| 1.0 |
2019-May-28 Tue
| 14.48
| 14.5
| 14.41
| 14.41
|
|
| 27.6
| 27.6
| ### |
2019-May-27 Mon
| 14.47
| 14.47
| ###
| 14.41
| 39,244
| ###
| ###
| ###
| ### |
2019-May-24 Fri
| 14.45
| 14.46
| ###
| 14.44
|
|
| ###
| ###
| ### |
2019-May-23 Thu
| 14.43
| 14.46
| ###
| 14.45
|
|
| 71.4
| 71.4
| 1.0 |
2019-May-22 Wed
| 14.29
| ###
| ###
| 14.28
| 24,073
| 0
| 30.5
| 30.5
| ### |
2019-May-21 Tue
| ###
| 14.53
| ###
| 14.53
| 55,952
| ###
| 92.7
| 92.7
| 1.0 |
2019-May-20 Mon
| ###
| 14.29
| ###
| 14.29
| 35,878
| 256,348
| 79.2
| 79.2
| ### |
2019-May-17 Fri
| ###
| 14.2
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2019-May-16 Thu
| 13.8
| ###
| 13.76
| 13.76
|
|
| 27.5
| 27.5
| 1.0 |
2019-May-15 Wed
| 13.87
| 13.87
| ###
| 13.79
|
|
| ###
| ###
| 1.0 |
2019-May-14 Tue
| 13.8
| 13.89
| 13.76
| 13.79
|
|
| ###
| ###
| 1.0 |
2019-May-13 Mon
| 13.74
| 13.88
| 13.71
| 13.84
|
|
| 78.5
| 78.5
| 1.0 |
2019-May-10 Fri
| 13.56
| ###
| 13.56
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2019-May-09 Thu
| 13.5
| ###
| 13.5
| 13.58
|
|
| ###
| ###
| ### |
2019-May-08 Wed
| 13.4
| 13.49
| 13.4
| 13.49
| 34,488
| ###
| ###
| ###
| ### |
2019-May-07 Tue
| 13.56
| ###
| 13.52
| 13.56
|
|
| 71.8
| 71.8
| 1.0 |
2019-May-06 Mon
| 13.5
| 13.57
| 13.45
| 13.52
| 66,021
| 891,943
| ###
| ###
| 1.0 |
2019-May-03 Fri
| 13.58
| ###
| 13.55
| 13.55
|
|
| ###
| ###
| 1.0 |
2019-May-02 Thu
| ###
| 13.72
| 13.58
| 13.58
|
|
| 29.9
| 29.9
| ### |
2019-May-01 Wed
| 13.81
| 13.82
| 13.72
| 13.72
| 26,181
| ###
| ###
| ###
| ### |
2019-Apr-30 Tue
| 13.87
| 13.87
| 13.71
| 13.75
| 34,874
| ###
| 28.8
| 28.8
| 1.0 |
2019-Apr-29 Mon
| ###
| ###
| 13.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| ###
| ###
| ###
| ###
| 33,529
| 0
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| 13.83
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2019-Apr-23 Tue
| 13.71
| 13.77
| 13.71
| 13.74
| 18,349
| ###
| 67.6
| 67.6
| ### |
2019-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| 13.86
| 13.88
| 13.71
| 13.75
|
|
| 29.2
| 29.2
| 1.0 |
2019-Apr-16 Tue
| 13.87
| 13.88
| 13.8
| 13.85
| 67,155
| 929,425
| ###
| ###
| ### |
2019-Apr-15 Mon
| ###
| ###
| 13.85
| 13.89
| 13,349
| 92,441
| ###
| ###
| 1.0 |
2019-Apr-12 Fri
| 13.87
| ###
| 13.87
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2019-Apr-11 Thu
| 13.76
| 13.84
| 13.76
| 13.81
|
|
| 76.5
| 76.5
| ### |
2019-Apr-10 Wed
| 13.7
| 13.79
| ###
| 13.77
|
|
| 74.6
| 74.6
| ### |
2019-Apr-09 Tue
| 13.8
| 13.8
| ###
| 13.71
|
|
| ###
| ###
| ### |
2019-Apr-08 Mon
| ###
| 13.78
| ###
| 13.73
|
|
| 71.1
| 71.1
| ### |
2019-Apr-05 Fri
| 13.75
| 13.76
| ###
| ###
| 41,023
| ###
| 28.2
| 28.2
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| 13.77
| 13.79
| 32,985
| ###
| 19.1
| 19.1
| 1.0 |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
| 11,872
| 0
| 72.2
| 72.2
| 0.0 |
2019-Apr-02 Tue
| 13.89
| ###
| 13.89
| ###
| 23,349
| 162,158
| 67.3
| 67.3
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
| 27,741
| 0
| 25.4
| 25.4
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| ###
| ###
| 22,186
| 0
| ###
| ###
| 0.0 |
2019-Mar-27 Wed
| 14.23
| 14.23
| ###
| ###
| 20,886
| ###
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| ###
| 14.22
| ###
| ###
| 38,183
| 271,481
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2019-Mar-21 Thu
| ###
| ###
| 13.87
| ###
| 49,475
| ###
| 78.2
| 78.2
| 0.0 |
2019-Mar-20 Wed
| ###
| ###
| ###
| ###
| 19,040
| 0
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| ###
| ###
| 13.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| 13.88
| ###
| 42,527
| ###
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| 13.7
| 13.83
| ###
| 13.82
|
|
| 76.7
| 76.7
| 1.0 |
2019-Mar-13 Wed
| 13.73
| 13.81
| 13.72
| 13.78
| 33,141
| 456,185
| ###
| ###
| 1.0 |
2019-Mar-12 Tue
| 13.86
| 13.87
| 13.78
| 13.83
|
|
| ###
| ###
| 1.0 |
2019-Mar-11 Mon
| 13.78
| 13.84
| 13.78
| 13.8
| 31,781
| ###
| ###
| ###
| 1.0 |
2019-Mar-08 Fri
| 13.79
| ###
| 13.77
| 13.8
|
|
| ###
| ###
| 1.0 |
2019-Mar-07 Thu
| 13.8
| 13.87
| 13.78
| 13.84
| 25,841
| 357,251
| ###
| ###
| 1.0 |
2019-Mar-06 Wed
| ###
| 13.8
| ###
| 13.74
|
|
| 69.7
| 69.7
| ### |
2019-Mar-05 Tue
| 13.49
| ###
| 13.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| ###
| ###
| 13.54
| 13.55
| 13,758
| 93,141
| 31.3
| 31.3
| 1.0 |
2019-Mar-01 Fri
| 13.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| 13.43
| 13.43
| 13.27
| ###
| 42,726
| ###
| 25.6
| 25.6
| 0.0 |
2019-Feb-26 Tue
| ###
| 13.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| 13.59
| 13.59
| 13.41
| 13.44
| 18,323
| ###
| ###
| ###
| ### |
2019-Feb-22 Fri
| 13.28
| 13.58
| 13.28
| 13.54
|
|
| 80.9
| 80.9
| 1.0 |
2019-Feb-21 Thu
| ###
| 13.45
| 13.26
| 13.26
| 31,451
| 420,028
| 26.3
| 26.3
| 0.9 |
2019-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| 13.58
| ###
| 13.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| ###
| ###
| 13.51
| 13.58
|
|
| ###
| ###
| ### |
2019-Feb-15 Fri
| 13.41
| 13.58
| 13.41
| 13.54
| 29,876
| 403,176
| ###
| ###
| 1.0 |
2019-Feb-14 Thu
| ###
| 13.46
| ###
| 13.41
| 59,276
| 398,927
| ###
| ###
| 1.0 |
2019-Feb-13 Wed
| 13.57
| 13.57
| ###
| ###
| 66,343
| ###
| 19.7
| 19.7
| 0.0 |
2019-Feb-11 Mon
| 13.5
| 13.58
| 13.45
| 13.58
| 30,386
| ###
| ###
| ###
| ### |
2019-Feb-08 Fri
| 13.41
| 13.57
| 13.41
| 13.56
| 47,158
| ###
| 82.9
| 82.9
| 1.0 |
2019-Feb-07 Thu
| 13.45
| 13.51
| 13.4
| 13.4
|
|
| 26.3
| 26.3
| 1.0 |
2019-Feb-06 Wed
| 13.26
| ###
| ###
| ###
| 26,479
| 0
| 69.3
| 69.3
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
| 26,621
| 0
| 71.9
| 71.9
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2019-Jan-31 Thu
| 13.24
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| 13.25
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2019-Jan-29 Tue
| 13.25
| 13.28
| ###
| 13.28
| 24,571
| 163,151
| ###
| ###
| 0.9 |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
| 19,753
| 0
| 74.6
| 74.6
| 0.0 |
2019-Jan-10 Thu
| 12.57
| ###
| 12.54
| ###
| 44,950
| ###
| 78.8
| 78.8
| 0.0 |
2019-Jan-09 Wed
| ###
| 12.51
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2019-Jan-04 Fri
| 12.22
| ###
| 12.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| 12.26
| ###
| 41,182
| 252,445
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| 12.24
| ###
| 29,153
| ###
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| 12.4
| ###
| ###
| 12.59
| 110,781
| 0
| 78.6
| 78.6
| ### |
2018-Dec-27 Thu
| 12.58
| ###
| 12.5
| ###
| 50,653
| 316,581
| 63.7
| 63.7
| 0.0 |
2018-Dec-20 Thu
| 12.42
| ###
| 12.4
| 12.83
|
|
| 94.2
| 94.2
| ### |
2018-Dec-19 Wed
| ###
| ###
| 12.54
| 12.59
|
|
| 36.6
| 36.6
| ### |
2018-Dec-14 Fri
| ###
| 12.74
| ###
| ###
| 45,954
| 292,726
| 75.7
| 75.7
| 0.0 |
2018-Dec-13 Thu
| 12.8
| 12.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| ###
| 12.83
| ###
| 12.83
|
|
| 76.2
| 76.2
| ### |
2018-Dec-11 Tue
| ###
| 12.71
| ###
| ###
| 44,957
| ###
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| ###
| 12.78
| ###
| ###
| 38,357
| ###
| 87.0
| 87.0
| 0.0 |
2018-Dec-07 Fri
| 12.81
| 12.85
| 12.77
| 12.82
|
|
| ###
| ###
| 0.9 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
| 20,476
| 0
| 89.3
| 89.3
| 0.0 |
2018-Dec-05 Wed
| 12.48
| 12.52
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2018-Dec-04 Tue
| 12.54
| 12.54
| 12.42
| 12.46
|
|
| ###
| ###
| 0.9 |
2018-Dec-03 Mon
| ###
| 12.45
| ###
| 12.4
|
|
| 69.7
| 69.7
| 0.9 |
2018-Nov-30 Fri
| 12.53
| 12.53
| 12.29
| ###
| 17,258
| 214,171
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| 12.59
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2018-Nov-13 Tue
| 12.49
| 12.58
| 12.48
| 12.55
| 25,655
| 321,457
| ###
| ###
| ### |
2018-Nov-12 Mon
| 12.46
| 12.56
| 12.45
| 12.5
| 28,385
| 354,954
| 70.7
| 70.7
| 0.9 |
2018-Nov-09 Fri
| ###
| 12.41
| ###
| ###
| 38,643
| 239,779
| 91.7
| 91.7
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| 12.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2018-Nov-01 Thu
| 12.27
| ###
| ###
| ###
| 56,270
| 0
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| 12.4
| 12.46
| 12.28
| ###
| 46,347
| ###
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| 12.41
| ###
| 12.4
|
|
| 63.7
| 63.7
| 0.9 |
2018-Oct-29 Mon
| ###
| 12.4
| 12.28
| ###
| 40,171
| ###
| 74.2
| 74.2
| 0.0 |
2018-Oct-26 Fri
| 12.24
| 12.27
| ###
| 12.24
| 19,580
| 120,123
| ###
| ###
| 0.9 |
2018-Oct-25 Thu
| 12.2
| ###
| 12.2
| 12.27
| 54,884
| ###
| 84.8
| 84.8
| ### |
2018-Oct-24 Wed
| 12.4
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2018-Oct-23 Tue
| 12.45
| 12.45
| ###
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2018-Oct-22 Mon
| ###
| 12.47
| ###
| ###
| 30,241
| 188,552
| 36.7
| 36.7
| 0.0 |
2018-Oct-19 Fri
| 12.41
| 12.47
| ###
| 12.43
|
|
| 68.2
| 68.2
| 0.9 |
2018-Oct-18 Thu
| 12.45
| 12.45
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2018-Oct-17 Wed
| ###
| 12.5
| ###
| 12.5
| 123,174
| ###
| 85.5
| 85.5
| 0.9 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
| 45,579
| 0
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
| 77,141
| 0
| 84.8
| 84.8
| 0.0 |
2018-Oct-12 Fri
| ###
| 12.26
| ###
| ###
| 51,371
| ###
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| ###
| 12.41
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2018-Oct-10 Wed
| 12.55
| 12.57
| 12.51
| 12.51
|
|
| 32.8
| 32.8
| ### |
2018-Oct-09 Tue
| 12.45
| 12.53
| 12.45
| 12.53
| 20,976
| ###
| 86.1
| 86.1
| ### |
2018-Oct-08 Mon
| 12.45
| 12.54
| ###
| ###
| 39,189
| ###
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| 12.42
| 12.51
| 12.42
| 12.5
| 18,326
| ###
| 76.5
| 76.5
| 0.9 |
2018-Oct-04 Thu
| 12.52
| 12.53
| 12.5
| 12.51
|
|
| ###
| ###
| ### |
2018-Oct-03 Wed
| 12.52
| 12.56
| 12.5
| 12.56
| 37,048
| ###
| ###
| ###
| 0.9 |
2018-Oct-02 Tue
| ###
| ###
| 12.55
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2018-Oct-01 Mon
| ###
| 12.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| 12.89
| 12.89
| 12.76
| 12.76
|
|
| 18.5
| 18.5
| ### |
2018-Sep-27 Thu
| 12.86
| 12.86
| 12.78
| 12.8
| 29,249
| 374,972
| 27.9
| 27.9
| 0.9 |
2018-Sep-26 Wed
| ###
| ###
| 12.87
| 12.87
| 16,620
| 106,949
| ###
| ###
| ### |
2018-Sep-25 Tue
| ###
| ###
| 12.81
| 12.85
| 13,475
| ###
| ###
| ###
| 0.9 |
2018-Sep-24 Mon
| 12.8
| ###
| 12.8
| 12.83
| 21,980
| 140,672
| 70.0
| 70.0
| ### |
2018-Sep-21 Fri
| 12.89
| ###
| 12.82
| 12.82
|
|
| ###
| ###
| 0.9 |
2018-Sep-20 Thu
| ###
| ###
| 12.89
| 12.89
| 29,924
| ###
| 30.0
| 30.0
| ### |
2018-Sep-19 Wed
| ###
| ###
| ###
| ###
| 28,327
| 0
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| ###
| 13.24
| ###
| 13.2
| 43,378
| ###
| ###
| ###
| 0.9 |
2018-Sep-17 Mon
| ###
| ###
| ###
| ###
| 34,649
| 0
| 72.4
| 72.4
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| ###
| ###
| 26,952
| 0
| ###
| ###
| 0.0 |
2018-Sep-12 Wed
| ###
| ###
| ###
| ###
| 18,780
| 0
| 71.6
| 71.6
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
| 27,775
| 0
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| ###
| ###
| 31,984
| 0
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| ###
| ###
| ###
| ###
| 25,842
| 0
| 77.0
| 77.0
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
| 15,249
| 0
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
| 48,284
| 0
| 27.1
| 27.1
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
| 22,079
| 0
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| ###
| 36,476
| 0
| 28.7
| 28.7
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
| 34,642
| 0
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| 12.89
| ###
| 12.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| 12.87
| 12.89
| 294,586
| ###
| 30.3
| 30.3
| ### |
2018-Aug-23 Thu
| ###
| ###
| 12.86
| 12.86
| 16,552
| 106,429
| 22.9
| 22.9
| 0.9 |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2018-Aug-21 Tue
| 13.25
| 13.25
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2018-Aug-20 Mon
| 13.27
| 13.27
| ###
| 13.22
| 69,688
| 462,379
| 32.7
| 32.7
| 0.9 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| 12.86
| ###
| 32,158
| 206,775
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| 12.78
| 12.84
| 23,377
| 149,379
| 38.6
| 38.6
| 0.9 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
| 96,488
| 0
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| 12.87
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| 12.89
| ###
| 15,523
| 100,045
| 38.8
| 38.8
| 0.0 |
2018-Aug-06 Mon
| 12.84
| ###
| 12.84
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2018-Aug-03 Fri
| 12.77
| 12.81
| 12.76
| 12.77
|
|
| 70.3
| 70.3
| 0.9 |
2018-Aug-02 Thu
| 12.74
| 12.76
| ###
| 12.71
| 29,170
| ###
| ###
| ###
| 0.9 |
2018-Aug-01 Wed
| 12.75
| 12.77
| 12.72
| 12.77
|
|
| ###
| ###
| 0.9 |
2018-Jul-31 Tue
| 12.74
| 12.74
| ###
| 12.71
|
|
| 38.0
| 38.0
| 0.9 |
2018-Jul-30 Mon
| ###
| ###
| ###
| ###
| 11,222
| 0
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| ###
| 12.77
| ###
| 12.77
|
|
| 74.9
| 74.9
| 0.9 |
2018-Jul-26 Thu
| 12.59
| ###
| 12.58
| 12.58
|
|
| 33.8
| 33.8
| 0.9 |
2018-Jul-25 Wed
| ###
| ###
| 12.54
| 12.59
|
|
| ###
| ###
| ### |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
| 13,051
| 0
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
| 28,243
| 0
| 39.5
| 39.5
| 0.0 |
2018-Jul-20 Fri
| 12.79
| 12.83
| 12.75
| 12.75
|
|
| ###
| ###
| ### |
2018-Jul-19 Thu
| 12.71
| 12.71
| ###
| 12.71
| 32,253
| ###
| 70.9
| 70.9
| 0.9 |
2018-Jul-18 Wed
| 12.77
| 12.77
| 12.71
| 12.71
|
|
| 27.1
| 27.1
| 0.9 |
2018-Jul-17 Tue
| 12.74
| 12.74
| 12.7
| 12.7
| 17,456
| 222,040
| 40.5
| 40.5
| 0.9 |
2018-Jul-16 Mon
| 12.84
| 12.84
| 12.73
| 12.74
|
|
| ###
| ###
| ### |
2018-Jul-13 Fri
| 12.89
| 12.89
| 12.81
| 12.85
|
|
| 31.8
| 31.8
| 0.9 |
2018-Jul-12 Thu
| 12.72
| 12.87
| 12.72
| 12.86
|
|
| 79.8
| 79.8
| 0.9 |
2018-Jul-11 Wed
| 12.74
| 12.74
| ###
| ###
| 81,855
| ###
| 34.2
| 34.2
| 0.0 |
2018-Jul-10 Tue
| 12.77
| 12.78
| 12.74
| 12.74
|
|
| 36.0
| 36.0
| ### |
2018-Jul-09 Mon
| 12.83
| 12.87
| 12.77
| 12.78
|
|
| 32.8
| 32.8
| 0.9 |
2018-Jul-06 Fri
| 12.75
| 12.79
| 12.71
| 12.79
| 32,855
| ###
| ###
| ###
| ### |
2018-Jul-05 Thu
| 12.73
| 12.74
| ###
| 12.72
| 31,141
| ###
| ###
| ###
| 0.9 |
2018-Jul-04 Wed
| 12.75
| 12.76
| ###
| ###
| 55,127
| ###
| 34.1
| 34.1
| 0.0 |
2018-Jul-03 Tue
| ###
| 12.73
| ###
| 12.71
|
|
| 77.6
| 77.6
| 0.9 |
2018-Jul-02 Mon
| ###
| 12.76
| ###
| ###
| 35,855
| 228,754
| 38.5
| 38.5
| 0.0 |
2018-Jun-29 Fri
| ###
| 12.72
| 12.57
| ###
| 54,280
| 686,370
| 67.0
| 67.0
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| 12.51
| ###
| 50,725
| 317,284
| 68.0
| 68.0
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| 13.28
| 13.29
|
|
| 35.5
| 35.5
| ### |
2018-Jun-26 Tue
| ###
| 13.4
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2018-Jun-25 Mon
| 13.41
| 13.41
| ###
| ###
| 46,643
| 312,741
| 36.5
| 36.5
| 0.0 |
2018-Jun-22 Fri
| ###
| 13.4
| ###
| 13.4
| 20,570
| ###
| 73.9
| 73.9
| 1.0 |
2018-Jun-21 Thu
| ###
| 13.46
| ###
| 13.46
| 24,844
| ###
| 80.3
| 80.3
| ### |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2018-Jun-19 Tue
| 13.25
| 13.25
| ###
| 13.22
| 66,622
| 441,370
| 39.6
| 39.6
| 0.9 |
2018-Jun-18 Mon
| ###
| ###
| ###
| 13.24
|
|
| ###
| ###
| 0.9 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
| 71,878
| 0
| 30.8
| 30.8
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
| 45,054
| 0
| 76.6
| 76.6
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
| 140,127
| 0
| 80.7
| 80.7
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| 13.25
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| ###
| 13.24
| ###
| 13.22
|
|
| 75.5
| 75.5
| 0.9 |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2018-May-29 Tue
| 13.2
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
| 56,554
| 0
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| 12.78
| ###
| 12.77
| ###
| 53,551
| 341,923
| 84.1
| 84.1
| 0.0 |
2018-May-22 Tue
| ###
| 12.75
| ###
| 12.74
| 15,283
| 97,429
| 83.6
| 83.6
| ### |
2018-May-21 Mon
| ###
| 12.74
| ###
| 12.72
| 21,242
| ###
| 73.4
| 73.4
| 0.9 |
2018-May-18 Fri
| 12.71
| 12.74
| ###
| 12.74
| 25,486
| 162,345
| 74.2
| 74.2
| ### |
2018-May-17 Thu
| 12.75
| 12.75
| 12.57
| 12.57
|
|
| 19.4
| 19.4
| 0.9 |
2018-May-16 Wed
| 12.75
| 12.79
| 12.72
| 12.72
|
|
| 33.5
| 33.5
| 0.9 |
2018-May-15 Tue
| 12.87
| 12.88
| 12.82
| 12.83
|
|
| ###
| ###
| ### |
2018-May-14 Mon
| ###
| ###
| 12.86
| 12.89
|
|
| 30.5
| 30.5
| ### |
2018-May-11 Fri
| ###
| ###
| 12.89
| 12.89
| 9,946
| ###
| ###
| ###
| ### |
2018-May-10 Thu
| ###
| ###
| ###
| ###
| 39,156
| 0
| 27.5
| 27.5
| 0.0 |
2018-May-09 Wed
| 12.87
| ###
| 12.87
| ###
| 24,976
| 160,720
| ###
| ###
| 0.0 |
2018-May-08 Tue
| 12.85
| ###
| 12.84
| 12.84
|
|
| 37.9
| 37.9
| 0.9 |
2018-May-07 Mon
| 12.81
| 12.86
| 12.81
| 12.84
| 38,029
| ###
| 74.2
| 74.2
| 0.9 |
2018-May-04 Fri
| ###
| ###
| 12.75
| 12.75
|
|
| ###
| ###
| ### |
2018-May-03 Thu
| ###
| ###
| 12.89
| 12.89
| 39,329
| 253,475
| ###
| ###
| ### |
2018-May-02 Wed
| 12.78
| ###
| 12.78
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-01 Tue
| ###
| 12.85
| ###
| 12.82
| 25,786
| 165,675
| 83.1
| 83.1
| 0.9 |
2018-Apr-30 Mon
| 12.54
| 12.72
| 12.52
| 12.7
|
|
| 80.6
| 80.6
| 0.9 |
2018-Apr-27 Fri
| 12.41
| 12.47
| 12.41
| 12.45
|
|
| 72.4
| 72.4
| ### |
2018-Apr-26 Thu
| ###
| 12.44
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2018-Apr-24 Tue
| 12.23
| ###
| 12.23
| ###
| 67,545
| ###
| 83.7
| 83.7
| 0.0 |
2018-Apr-23 Mon
| 12.22
| 12.28
| 12.22
| 12.24
|
|
| 75.2
| 75.2
| 0.9 |
2018-Apr-20 Fri
| 12.23
| 12.26
| 12.21
| 12.25
|
|
| ###
| ###
| 0.9 |
2018-Apr-19 Thu
| ###
| ###
| 12.26
| 12.26
|
|
| 30.0
| 30.0
| 0.9 |
2018-Apr-18 Wed
| ###
| ###
| ###
| ###
| 16,275
| 0
| 68.2
| 68.2
| 0.0 |
2018-Apr-17 Tue
| 12.21
| 12.25
| 12.21
| 12.25
|
|
| ###
| ###
| 0.9 |
2018-Apr-16 Mon
| 12.2
| 12.22
| ###
| 12.2
| 47,151
| ###
| 71.9
| 71.9
| ### |
2018-Apr-13 Fri
| 12.2
| 12.29
| ###
| 12.22
| 21,381
| 131,386
| ###
| ###
| 0.9 |
2018-Apr-12 Thu
| 12.23
| 12.26
| ###
| 12.22
| 42,086
| 257,987
| ###
| ###
| 0.9 |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2018-Apr-10 Tue
| ###
| 12.44
| ###
| 12.42
| 27,624
| 171,821
| 68.4
| 68.4
| 0.9 |
2018-Apr-09 Mon
| ###
| 12.42
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2018-Apr-06 Fri
| ###
| ###
| ###
| ###
| 34,942
| 0
| 73.3
| 73.3
| 0.0 |
2018-Apr-05 Thu
| 12.28
| ###
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| ###
| 12.22
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2018-Apr-03 Tue
| ###
| ###
| ###
| ###
| 10,484
| 0
| 72.5
| 72.5
| 0.0 |
2018-Mar-29 Thu
| 12.24
| 12.27
| ###
| ###
| 43,479
| 266,743
| 32.9
| 32.9
| 0.0 |
2018-Mar-28 Wed
| ###
| 12.21
| ###
| ###
| 36,243
| ###
| 37.5
| 37.5
| 0.0 |
2018-Mar-27 Tue
| ###
| 12.24
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
| 43,721
| 0
| ###
| ###
| 0.0 |
2018-Mar-23 Fri
| 12.23
| 12.26
| ###
| 12.21
| 41,122
| 252,077
| ###
| ###
| 0.9 |
2018-Mar-22 Thu
| ###
| ###
| 12.23
| ###
| 34,223
| 209,273
| 35.1
| 35.1
| 0.0 |
2018-Mar-21 Wed
| 12.46
| 12.49
| ###
| 12.43
|
|
| 33.0
| 33.0
| 0.9 |
2018-Mar-20 Tue
| 12.47
| 12.51
| 12.47
| 12.49
|
|
| ###
| ###
| 0.9 |
2018-Mar-19 Mon
| 12.53
| 12.58
| 12.51
| 12.58
| 33,986
| 426,354
| ###
| ###
| 0.9 |
2018-Mar-16 Fri
| ###
| 12.45
| ###
| 12.45
|
|
| ###
| ###
| ### |
2018-Mar-15 Thu
| ###
| 12.49
| 12.29
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| 12.48
| 12.48
| 12.41
| 12.42
|
|
| 36.3
| 36.3
| 0.9 |
2018-Mar-12 Mon
| 12.42
| 12.48
| 12.4
| 12.48
|
|
| 76.1
| 76.1
| ### |
2018-Mar-09 Fri
| ###
| 12.43
| ###
| 12.43
|
|
| 67.8
| 67.8
| 0.9 |
2018-Mar-08 Thu
| 12.26
| ###
| 12.26
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2018-Mar-07 Wed
| 12.27
| 12.29
| 12.26
| 12.28
|
|
| ###
| ###
| 0.9 |
2018-Mar-06 Tue
| ###
| ###
| 12.26
| 12.27
|
|
| 26.3
| 26.3
| ### |
2018-Mar-05 Mon
| ###
| ###
| 12.25
| 12.29
|
|
| 41.9
| 41.9
| 0.9 |
2018-Mar-02 Fri
| ###
| ###
| 12.24
| ###
| 27,984
| ###
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| 12.27
| ###
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| 12.55
| 12.55
| 12.2
| 12.26
| 40,443
| 500,482
| ###
| ###
| 0.9 |
2018-Feb-27 Tue
| 12.46
| 12.48
| 12.41
| 12.45
|
|
| 42.7
| 42.7
| ### |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
| 34,175
| 0
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| 12.26
| ###
| 12.23
| 12.26
| 16,924
| ###
| 63.3
| 63.3
| 0.9 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| 12.26
| 12.29
| 30,142
| 184,770
| ###
| ###
| 0.9 |
2018-Feb-20 Tue
| ###
| 12.2
| ###
| ###
| 24,175
| ###
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| 12.2
| ###
| 12.2
| 29,024
| 177,046
| 71.9
| 71.9
| ### |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
| 34,653
| 0
| 36.6
| 36.6
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
| 33,825
| 0
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| ###
| 12.2
| ###
| ###
| 26,928
| ###
| 34.5
| 34.5
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| ###
| ###
| 18,840
| 0
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
| 38,325
| 0
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| 12.25
| ###
| 12.25
|
|
| 80.1
| 80.1
| 0.9 |
2018-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| 12.4
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| 12.5
| 12.5
| 12.4
| 12.4
|
|
| 45.4
| 45.4
| 0.9 |
2018-Feb-02 Fri
| ###
| ###
| 12.53
| 12.56
|
|
| 32.4
| 32.4
| 0.9 |
2018-Feb-01 Thu
| ###
| 12.74
| ###
| 12.72
|
|
| 70.0
| 70.0
| 0.9 |
2018-Jan-31 Wed
| 12.43
| ###
| 12.43
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2018-Jan-30 Tue
| 12.5
| 12.53
| 12.46
| 12.46
| 37,071
| ###
| ###
| ###
| 0.9 |
2018-Jan-29 Mon
| 12.74
| 12.74
| 12.55
| 12.57
|
|
| 27.5
| 27.5
| 0.9 |
2018-Jan-25 Thu
| ###
| 12.7
| ###
| 12.7
| 27,879
| ###
| ###
| ###
| 0.9 |
2018-Jan-24 Wed
| 12.75
| 12.79
| ###
| 12.78
|
|
| 70.8
| 70.8
| 0.9 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| ###
| 12.7
| ###
| ###
| 33,481
| ###
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| 12.71
| 12.71
| ###
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2018-Jan-18 Thu
| ###
| 12.72
| ###
| 12.72
| 60,645
| ###
| 77.2
| 77.2
| 0.9 |
2018-Jan-17 Wed
| ###
| 12.72
| ###
| ###
| 66,870
| ###
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| 12.7
| 12.7
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2018-Jan-15 Mon
| 12.72
| 12.75
| 12.7
| 12.73
|
|
| ###
| ###
| ### |
2018-Jan-12 Fri
| 12.84
| 12.84
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2018-Jan-11 Thu
| 12.86
| 12.86
| 12.79
| 12.82
| 20,878
| ###
| ###
| ###
| 0.9 |
2018-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
| 9,670
| 0
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| 12.79
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| 13.28
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| ###
| 13.2
|
|
| 21.9
| 21.9
| 0.9 |
2017-Dec-21 Thu
| ###
| ###
| 13.21
| 13.26
|
|
| 25.0
| 25.0
| 0.9 |
2017-Dec-20 Wed
| 13.49
| 13.49
| 13.41
| 13.44
| 17,243
| ###
| 28.7
| 28.7
| ### |
2017-Dec-19 Tue
| 13.56
| 13.58
| 13.5
| 13.5
|
|
| ###
| ###
| 1.0 |
2017-Dec-18 Mon
| 13.54
| 13.54
| 13.42
| 13.48
| 52,428
| 706,729
| ###
| ###
| 1.0 |
2017-Dec-15 Fri
| 13.5
| 13.5
| 13.44
| 13.47
|
|
| 34.4
| 34.4
| 1.0 |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
| 21,286
| 0
| 25.1
| 25.1
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| 13.28
| 37,559
| 0
| ###
| ###
| 0.9 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
| 655,123
| 0
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
| 34,682
| 0
| 41.7
| 41.7
| 0.0 |
2017-Dec-04 Mon
| 13.24
| 13.24
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2017-Dec-01 Fri
| 13.25
| 13.25
| 13.2
| 13.24
|
|
| ###
| ###
| 0.9 |
2017-Nov-30 Thu
| ###
| 13.24
| ###
| 13.24
|
|
| ###
| ###
| 0.9 |
2017-Nov-29 Wed
| 13.22
| 13.22
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| 12.85
| ###
| 12.85
| ###
| 20,643
| ###
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| ###
| ###
| 17,124
| 0
| 32.4
| 32.4
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
| 17,357
| 0
| 69.6
| 69.6
| 0.0 |
2017-Nov-20 Mon
| 12.82
| ###
| 12.82
| 12.88
|
|
| 75.8
| 75.8
| ### |
2017-Nov-17 Fri
| ###
| ###
| 12.82
| 12.82
|
|
| 23.0
| 23.0
| 0.9 |
2017-Nov-16 Thu
| 12.8
| ###
| 12.8
| 12.84
|
|
| 66.9
| 66.9
| 0.9 |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
| 46,384
| 0
| 35.3
| 35.3
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| ###
| ###
| 40,126
| 0
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2017-Nov-08 Wed
| 12.78
| 12.85
| 12.78
| 12.82
|
|
| 70.4
| 70.4
| 0.9 |
2017-Nov-07 Tue
| ###
| 12.75
| ###
| 12.75
|
|
| ###
| ###
| ### |
2017-Nov-06 Mon
| ###
| ###
| 12.56
| 12.59
| 43,580
| 273,682
| ###
| ###
| ### |
2017-Nov-03 Fri
| 12.57
| ###
| 12.55
| 12.59
|
|
| ###
| ###
| ### |
2017-Nov-02 Thu
| ###
| ###
| 12.51
| 12.51
|
|
| 26.5
| 26.5
| ### |
2017-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2017-Oct-31 Tue
| 12.53
| 12.59
| 12.53
| 12.59
|
|
| 72.0
| 72.0
| ### |
2017-Oct-30 Mon
| 12.53
| 12.53
| 12.46
| 12.46
| 24,088
| 300,979
| ###
| ###
| 0.9 |
2017-Oct-27 Fri
| 12.56
| ###
| 12.5
| ###
| 28,943
| ###
| 72.2
| 72.2
| 0.0 |
2017-Oct-26 Thu
| 12.48
| ###
| 12.48
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| ###
| 12.51
| ###
| 12.5
|
|
| 78.2
| 78.2
| 0.9 |
2017-Oct-24 Tue
| ###
| 12.44
| ###
| 12.43
| 23,282
| ###
| ###
| ###
| 0.9 |
2017-Oct-23 Mon
| 12.55
| 12.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| 12.5
| 12.55
| 12.5
| 12.52
| 49,345
| 618,046
| 65.7
| 65.7
| 0.9 |
2017-Oct-19 Thu
| 12.57
| ###
| 12.49
| 12.49
|
|
| ###
| ###
| 0.9 |
2017-Oct-18 Wed
| 12.4
| 12.57
| 12.4
| 12.55
| 17,644
| 220,285
| ###
| ###
| ### |
2017-Oct-17 Tue
| ###
| 12.4
| 12.29
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2017-Oct-16 Mon
| 12.29
| ###
| 12.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| 12.26
| ###
| 12.25
| ###
| 194,042
| ###
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| 12.26
| ###
| 12.24
| 12.25
|
|
| ###
| ###
| 0.9 |
2017-Oct-09 Mon
| 12.2
| ###
| 12.2
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2017-Oct-04 Wed
| 12.2
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| 12.28
| ###
| 12.28
| 12.28
|
|
| 72.6
| 72.6
| 0.9 |
2017-Oct-02 Mon
| ###
| 12.41
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
| 38,284
| 0
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| 12.21
| ###
| 12.21
| 50,722
| 309,657
| ###
| ###
| 0.9 |
2017-Sep-27 Wed
| 12.27
| ###
| 12.23
| 12.25
|
|
| 34.0
| 34.0
| 0.9 |
2017-Sep-26 Tue
| 12.24
| ###
| ###
| 12.27
| 36,441
| 0
| ###
| ###
| ### |
2017-Sep-25 Mon
| 12.28
| 12.29
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2017-Sep-22 Fri
| 12.25
| ###
| ###
| 12.28
| 20,976
| 0
| ###
| ###
| 0.9 |
2017-Sep-21 Thu
| ###
| ###
| 12.21
| 12.23
|
|
| 32.7
| 32.7
| ### |
2017-Sep-20 Wed
| ###
| 12.45
| ###
| 12.42
|
|
| ###
| ###
| 0.9 |
2017-Sep-19 Tue
| 12.5
| 12.5
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2017-Sep-18 Mon
| 12.51
| 12.57
| 12.45
| 12.57
|
|
| ###
| ###
| 0.9 |
2017-Sep-15 Fri
| 12.48
| 12.59
| 12.48
| 12.52
| 99,751
| 1,250,378
| 74.7
| 74.7
| 0.9 |
2017-Sep-14 Thu
| 12.5
| 12.52
| 12.45
| 12.46
| 56,781
| ###
| ###
| ###
| 0.9 |
2017-Sep-13 Wed
| ###
| ###
| 12.51
| 12.51
| 29,377
| 183,753
| ###
| ###
| ### |
2017-Sep-12 Tue
| 12.54
| ###
| 12.54
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2017-Sep-11 Mon
| 12.59
| ###
| 12.56
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2017-Sep-08 Fri
| 12.45
| 12.56
| 12.45
| 12.56
|
|
| 76.9
| 76.9
| 0.9 |
2017-Sep-07 Thu
| 12.49
| 12.58
| 12.49
| 12.51
| 50,050
| 627,376
| 71.8
| 71.8
| ### |
2017-Sep-06 Wed
| 12.52
| 12.54
| 12.45
| 12.45
| 34,485
| ###
| ###
| ###
| ### |
2017-Sep-05 Tue
| ###
| 12.48
| 12.29
| 12.46
|
|
| ###
| ###
| 0.9 |
2017-Sep-04 Mon
| 12.4
| 12.41
| ###
| 12.4
|
|
| 75.2
| 75.2
| 0.9 |
2017-Sep-01 Fri
| ###
| 12.55
| 12.27
| 12.55
| 42,952
| ###
| ###
| ###
| ### |
2017-Aug-31 Thu
| 12.26
| ###
| 12.26
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| 12.23
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| 12.26
| 12.26
| ###
| ###
| 48,883
| 299,652
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| ###
| ###
| 12.23
| 12.25
| 27,381
| ###
| 20.5
| 20.5
| 0.9 |
2017-Aug-24 Thu
| 12.43
| 12.5
| 12.4
| 12.4
|
|
| ###
| ###
| 0.9 |
2017-Aug-23 Wed
| ###
| 12.72
| 12.43
| 12.43
|
|
| 18.8
| 18.8
| 0.9 |
2017-Aug-22 Tue
| 12.45
| ###
| 12.45
| 12.59
|
|
| 78.0
| 78.0
| ### |
2017-Aug-21 Mon
| 12.54
| 12.55
| 12.4
| 12.43
|
|
| 27.5
| 27.5
| 0.9 |
2017-Aug-18 Fri
| 12.46
| 12.55
| 12.46
| 12.54
| 36,542
| 456,957
| 69.9
| 69.9
| 0.9 |
2017-Aug-17 Thu
| 12.53
| ###
| 12.46
| 12.46
|
|
| ###
| ###
| 0.9 |
2017-Aug-16 Wed
| 12.56
| 12.56
| ###
| 12.43
| 29,941
| 188,029
| 21.5
| 21.5
| 0.9 |
2017-Aug-15 Tue
| ###
| 12.47
| ###
| 12.46
|
|
| 80.9
| 80.9
| 0.9 |
2017-Aug-14 Mon
| ###
| ###
| 12.2
| 12.25
|
|
| ###
| ###
| 0.9 |
2017-Aug-11 Fri
| ###
| ###
| ###
| ###
| 43,351
| 0
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| 12.28
| ###
| 12.25
| ###
| 32,446
| ###
| 77.0
| 77.0
| 0.0 |
2017-Aug-09 Wed
| ###
| ###
| ###
| ###
| 12,672
| 0
| 24.8
| 24.8
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| 12.21
| 12.28
| 18,940
| 115,628
| ###
| ###
| 0.9 |
2017-Aug-07 Mon
| ###
| ###
| 12.27
| ###
| 28,756
| ###
| 28.4
| 28.4
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| ###
| 12.29
| 35,656
| 0
| ###
| ###
| 0.9 |
2017-Aug-03 Thu
| ###
| 12.25
| ###
| ###
| 34,641
| 212,176
| 24.1
| 24.1
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| 12.21
| 12.22
| 14,841
| ###
| ###
| ###
| 0.9 |
2017-Aug-01 Tue
| 12.2
| ###
| 12.2
| ###
| 19,446
| 118,620
| 80.9
| 80.9
| 0.0 |
2017-Jul-31 Mon
| 12.25
| 12.25
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2017-Jul-28 Fri
| 12.25
| 12.25
| ###
| 12.2
| 113,252
| ###
| 37.1
| 37.1
| ### |
2017-Jul-27 Thu
| ###
| ###
| ###
| 12.23
| 64,525
| 0
| ###
| ###
| ### |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
| 66,272
| 0
| 70.0
| 70.0
| 0.0 |
2017-Jul-25 Tue
| 12.22
| 12.22
| ###
| ###
| 20,574
| ###
| 24.6
| 24.6
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
| 24,882
| 0
| 75.9
| 75.9
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| ###
| ###
| 35,879
| 0
| 66.2
| 66.2
| 0.0 |
2017-Jul-20 Thu
| 12.28
| 12.28
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2017-Jul-19 Wed
| 12.2
| 12.23
| ###
| 12.23
|
|
| ###
| ###
| ### |
2017-Jul-18 Tue
| ###
| ###
| ###
| ###
| 88,656
| 0
| ###
| ###
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| ###
| ###
| 49,640
| 0
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| ###
| ###
| 63,320
| 0
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| 11.89
| ###
| 11.89
| ###
| 21,882
| 130,088
| ###
| ###
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| 11.74
| 11.8
| 45,873
| 269,274
| 20.1
| 20.1
| 0.8 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
| 84,678
| 0
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
| 71,956
| 0
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2017-Jul-06 Thu
| 12.27
| 12.27
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2017-Jul-05 Wed
| 12.22
| 12.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| ###
| ###
| ###
| ###
| 68,685
| 0
| 81.8
| 81.8
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| 12.43
| 12.43
| ###
| ###
| 102,645
| ###
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| 12.57
| ###
| 12.52
| 12.55
|
|
| 26.9
| 26.9
| ### |
2017-Jun-28 Wed
| ###
| 12.74
| ###
| 12.74
|
|
| ###
| ###
| ### |
2017-Jun-27 Tue
| 12.73
| 12.74
| ###
| 12.73
|
|
| 70.8
| 70.8
| ### |
2017-Jun-26 Mon
| 12.76
| 12.85
| 12.73
| 12.73
| 63,345
| 810,182
| ###
| ###
| ### |
2017-Jun-23 Fri
| 12.82
| 12.85
| 12.76
| 12.78
| 57,589
| 737,427
| ###
| ###
| 0.9 |
2017-Jun-22 Thu
| 12.83
| ###
| 12.81
| 12.83
|
|
| ###
| ###
| ### |
2017-Jun-21 Wed
| ###
| ###
| 12.88
| ###
| 26,989
| ###
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
| 153,582
| 0
| 21.7
| 21.7
| 0.0 |
2017-Jun-19 Mon
| ###
| 13.4
| 13.24
| ###
| 78,950
| ###
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| 13.2
| ###
| 13.2
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2017-Jun-15 Thu
| 13.25
| 13.27
| ###
| 13.23
|
|
| ###
| ###
| 0.9 |
2017-Jun-14 Wed
| ###
| ###
| ###
| ###
| 25,141
| 0
| 71.0
| 71.0
| 0.0 |
2017-Jun-13 Tue
| 12.83
| ###
| 12.83
| ###
| 36,750
| 235,751
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| 12.83
| 12.89
| 12.8
| 12.8
| 55,883
| ###
| ###
| ###
| 0.9 |
2017-Jun-08 Thu
| 12.73
| 12.85
| 12.7
| 12.81
|
|
| ###
| ###
| ### |
2017-Jun-07 Wed
| 12.86
| ###
| 12.82
| 12.89
| 45,624
| 292,449
| ###
| ###
| ### |
2017-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2017-Jun-05 Mon
| 13.27
| 13.27
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2017-Jun-02 Fri
| ###
| 13.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
| 33,458
| 0
| 72.1
| 72.1
| 0.0 |
2017-May-31 Wed
| 12.86
| ###
| 12.84
| ###
| 35,925
| ###
| ###
| ###
| 0.0 |
2017-May-30 Tue
| ###
| ###
| 12.81
| 12.87
| 42,375
| ###
| 30.2
| 30.2
| ### |
2017-May-29 Mon
| ###
| ###
| ###
| ###
| 33,870
| 0
| ###
| ###
| 0.0 |
2017-May-26 Fri
| 12.84
| ###
| 12.84
| ###
| 39,381
| 252,826
| ###
| ###
| 0.0 |
2017-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2017-May-24 Wed
| 12.86
| ###
| 12.83
| 12.86
|
|
| 69.0
| 69.0
| 0.9 |
2017-May-23 Tue
| 12.83
| ###
| 12.82
| 12.85
| 28,049
| ###
| ###
| ###
| 0.9 |
2017-May-22 Mon
| 12.74
| 12.85
| 12.74
| 12.85
|
|
| 76.2
| 76.2
| 0.9 |
2017-May-19 Fri
| 12.72
| 12.78
| ###
| 12.74
|
|
| 66.8
| 66.8
| ### |
2017-May-18 Thu
| 12.74
| 12.74
| ###
| 12.72
| 170,576
| ###
| 34.3
| 34.3
| 0.9 |
2017-May-17 Wed
| ###
| ###
| 12.76
| 12.76
| 53,420
| ###
| 19.9
| 19.9
| ### |
2017-May-16 Tue
| ###
| ###
| ###
| ###
| 83,257
| 0
| ###
| ###
| 0.0 |
2017-May-15 Mon
| ###
| ###
| 12.86
| 12.86
| 35,053
| ###
| 30.8
| 30.8
| 0.9 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
| 37,920
| 0
| 36.3
| 36.3
| 0.0 |
2017-May-11 Thu
| 13.2
| 13.24
| ###
| ###
| 44,074
| ###
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
| 28,283
| 0
| 68.8
| 68.8
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
| 183,625
| 0
| 36.5
| 36.5
| 0.0 |
2017-May-05 Fri
| ###
| 13.24
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2017-May-04 Thu
| 13.29
| 13.29
| ###
| 13.25
|
|
| ###
| ###
| ### |
2017-May-03 Wed
| 13.45
| 13.45
| 13.28
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2017-May-02 Tue
| ###
| ###
| 13.29
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2017-May-01 Mon
| ###
| 13.26
| ###
| 13.25
| 10,354
| 68,647
| 82.4
| 82.4
| ### |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2017-Apr-27 Thu
| 13.29
| ###
| 13.21
| 13.27
| 48,649
| 321,326
| ###
| ###
| 0.9 |
2017-Apr-26 Wed
| ###
| 13.27
| ###
| 13.24
|
|
| 84.7
| 84.7
| 0.9 |
2017-Apr-24 Mon
| ###
| ###
| ###
| ###
| 30,420
| 0
| 22.7
| 22.7
| 0.0 |
2017-Apr-21 Fri
| 13.26
| ###
| 13.25
| ###
| 29,626
| 196,272
| 75.3
| 75.3
| 0.0 |
2017-Apr-20 Thu
| 13.2
| ###
| 13.2
| 13.28
|
|
| 78.8
| 78.8
| 0.9 |
2017-Apr-19 Wed
| ###
| ###
| ###
| 13.2
|
|
| 22.5
| 22.5
| 0.9 |
2017-Apr-18 Tue
| 13.48
| 13.48
| ###
| 13.41
|
|
| ###
| ###
| 1.0 |
2017-Apr-13 Thu
| ###
| 13.48
| ###
| 13.46
|
|
| ###
| ###
| ### |
2017-Apr-12 Wed
| ###
| ###
| ###
| ###
| 23,358
| 0
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| ###
| 13.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
| 57,444
| 0
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
| 47,181
| 0
| 73.0
| 73.0
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
| 24,947
| 0
| 71.0
| 71.0
| 0.0 |
2017-Apr-04 Tue
| 12.85
| ###
| 12.85
| ###
| 43,326
| ###
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| 12.85
| 12.88
| 12.82
| 12.88
|
|
| 73.8
| 73.8
| ### |
2017-Mar-31 Fri
| ###
| ###
| 12.84
| 12.84
|
|
| ###
| ###
| 0.9 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
| 56,851
| 0
| 78.8
| 78.8
| 0.0 |
2017-Mar-29 Wed
| ###
| ###
| ###
| ###
| 68,345
| 0
| 29.0
| 29.0
| 0.0 |
2017-Mar-28 Tue
| 12.85
| ###
| 12.8
| ###
| 43,823
| ###
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| 12.77
| 12.87
| 12.76
| 12.85
| 37,544
| 481,126
| ###
| ###
| 0.9 |
2017-Mar-24 Fri
| 12.7
| 12.81
| 12.7
| 12.76
|
|
| 72.9
| 72.9
| ### |
2017-Mar-23 Thu
| 12.56
| ###
| 12.56
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2017-Mar-22 Wed
| 12.5
| ###
| 12.45
| ###
| 43,529
| ###
| 82.1
| 82.1
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| 12.53
| 12.53
| 26,253
| 164,475
| 25.4
| 25.4
| ### |
2017-Mar-20 Mon
| 12.77
| 12.77
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2017-Mar-17 Fri
| 12.7
| 12.81
| ###
| 12.8
|
|
| 75.6
| 75.6
| 0.9 |
2017-Mar-16 Thu
| 12.55
| ###
| 12.55
| ###
| 30,626
| 192,178
| 73.5
| 73.5
| 0.0 |
2017-Mar-15 Wed
| ###
| 12.5
| ###
| 12.49
|
|
| ###
| ###
| 0.9 |
2017-Mar-14 Tue
| 12.47
| 12.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| 12.53
| 12.55
| 12.47
| 12.47
| 20,028
| 250,550
| ###
| ###
| ### |
2017-Mar-10 Fri
| 12.79
| 12.79
| 12.51
| 12.51
| 27,282
| ###
| 15.1
| 15.1
| ### |
2017-Mar-09 Thu
| 12.71
| 12.75
| 12.7
| 12.73
| 20,928
| ###
| ###
| ###
| ### |
2017-Mar-08 Wed
| ###
| ###
| 12.77
| 12.77
|
|
| 24.1
| 24.1
| 0.9 |
2017-Mar-07 Tue
| 12.85
| ###
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| 12.84
| ###
| 12,754
| 81,880
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| 12.73
| 12.86
| 12.73
| 12.84
| 27,425
| ###
| 78.5
| 78.5
| 0.9 |
2017-Mar-02 Thu
| 12.86
| 12.86
| 12.76
| 12.85
|
|
| 30.5
| 30.5
| 0.9 |
2017-Mar-01 Wed
| 12.85
| 12.89
| 12.75
| 12.79
| 16,972
| 217,581
| ###
| ###
| ### |
2017-Feb-28 Tue
| 12.85
| ###
| 12.8
| ###
| 15,327
| ###
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| 12.8
| 12.89
| 12.8
| 12.86
| 20,244
| ###
| 76.5
| 76.5
| 0.9 |
2017-Feb-24 Fri
| 12.85
| 12.86
| 12.79
| 12.8
| 29,289
| ###
| 38.6
| 38.6
| 0.9 |
2017-Feb-23 Thu
| 12.84
| ###
| 12.84
| 12.88
| 56,755
| ###
| 73.7
| 73.7
| ### |
2017-Feb-22 Wed
| ###
| ###
| 12.82
| 12.84
| 29,074
| ###
| 30.5
| 30.5
| 0.9 |
2017-Feb-21 Tue
| ###
| ###
| 12.83
| 12.86
|
|
| 28.0
| 28.0
| 0.9 |
2017-Feb-20 Mon
| ###
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| 12.85
| ###
| 12.83
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2017-Feb-16 Thu
| 12.85
| ###
| 12.78
| 12.79
| 81,584
| 521,321
| 35.2
| 35.2
| ### |
2017-Feb-15 Wed
| ###
| ###
| 12.82
| 12.83
|
|
| 30.4
| 30.4
| ### |
2017-Feb-14 Tue
| 12.78
| ###
| 12.78
| 12.86
|
|
| 75.5
| 75.5
| 0.9 |
2017-Feb-13 Mon
| 12.79
| 12.83
| 12.71
| 12.73
| 35,740
| ###
| ###
| ###
| ### |
2017-Feb-10 Fri
| 12.77
| 12.77
| ###
| 12.71
| 18,959
| 121,053
| ###
| ###
| 0.9 |
2017-Feb-09 Thu
| ###
| 12.77
| ###
| 12.77
| 20,727
| 132,341
| 80.8
| 80.8
| 0.9 |
2017-Feb-08 Wed
| 12.49
| 12.58
| 12.47
| 12.58
| 39,253
| 491,643
| 74.0
| 74.0
| 0.9 |
2017-Feb-07 Tue
| ###
| 12.43
| 12.27
| 12.43
| 33,176
| 409,723
| 79.8
| 79.8
| 0.9 |
2017-Feb-06 Mon
| 12.47
| 12.5
| ###
| 12.4
|
|
| 35.5
| 35.5
| 0.9 |
2017-Feb-03 Fri
| ###
| 12.46
| ###
| ###
| 38,680
| 240,976
| 77.6
| 77.6
| 0.0 |
2017-Feb-02 Thu
| ###
| ###
| 12.21
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| 12.29
| 12.42
| 12.29
| 12.42
|
|
| 84.1
| 84.1
| 0.9 |
2017-Jan-30 Mon
| 12.41
| 12.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| 12.49
| ###
| 12.44
|
|
| 71.6
| 71.6
| 0.9 |
2017-Jan-25 Wed
| 12.53
| 12.53
| 12.29
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2017-Jan-24 Tue
| ###
| 12.45
| 12.28
| 12.43
|
|
| ###
| ###
| 0.9 |
2017-Jan-23 Mon
| 12.44
| 12.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| ###
| ###
| 12.28
| ###
|
|
| 29.2
| 29.2
| 0.0 |
|