End of day Prices (full format), 600 Days for (SOL) WASHINGTON H SOUL PATTINSON & COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.69 |
2019-Jul-22 Mon
| 22.28
| 22.5
| 22.22
| 22.41
|
|
| 73.0
| 73.0
| ### |
2019-Jul-19 Fri
| ###
| 22.28
| 21.8
| 22.28
|
|
| ###
| ###
| ### |
2019-Jul-18 Thu
| 22
| ###
| 21.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| 22
| ###
| 324,142
| ###
| 24.8
| 24.8
| 0.0 |
2019-Jul-16 Tue
| 22.78
| 22.79
| 22.24
| 22.29
| 333,328
| 7,504,879
| 16.6
| 16.6
| 1.6 |
2019-Jul-15 Mon
| 22.74
| ###
| 22.7
| 22.79
|
|
| 73.7
| 73.7
| 1.6 |
2019-Jul-12 Fri
| ###
| 22.85
| 22.5
| 22.72
|
|
| ###
| ###
| 1.6 |
2019-Jul-11 Thu
| ###
| 23.045
| 22.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-10 Wed
| 22.7
| ###
| ###
| 22.82
| 304,854
| 0
| ###
| ###
| ### |
2019-Jul-09 Tue
| 22.89
| 22.89
| ###
| 22.5
|
|
| 19.8
| 19.8
| 1.6 |
2019-Jul-08 Mon
| ###
| 22.88
| 22.57
| 22.74
| 281,458
| ###
| ###
| ###
| 1.6 |
2019-Jul-05 Fri
| 22.26
| ###
| 22.22
| 22.53
| 241,354
| 2,681,442
| 78.4
| 78.4
| ### |
2019-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2019-Jul-03 Wed
| 22.25
| 22.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| 22.5
| 22.59
| ###
| 22.45
| 286,657
| ###
| ###
| ###
| ### |
2019-Jul-01 Mon
| ###
| 22.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| 22.59
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2019-Jun-27 Thu
| 22.28
| 22.76
| 22.28
| 22.59
| 329,446
| 7,419,123
| ###
| ###
| ### |
2019-Jun-26 Wed
| 22.46
| 22.72
| 22
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2019-Jun-25 Tue
| ###
| 23
| 22.42
| 22.5
| 274,071
| 6,224,152
| ###
| ###
| 1.6 |
2019-Jun-24 Mon
| 22.75
| ###
| ###
| ###
| 209,421
| 0
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| ###
| 23.24
| ###
| 22.76
|
|
| ###
| ###
| 1.6 |
2019-Jun-20 Thu
| 22.81
| 23.25
| 22.58
| 22.81
|
|
| 67.1
| 67.1
| ### |
2019-Jun-19 Wed
| 22.59
| ###
| 22.59
| 22.84
| 221,776
| 2,504,959
| 76.8
| 76.8
| ### |
2019-Jun-18 Tue
| 22.43
| 22.73
| 22.26
| 22.59
|
|
| 76.8
| 76.8
| ### |
2019-Jun-17 Mon
| 23
| 23
| ###
| 22.5
|
|
| 20.0
| 20.0
| 1.6 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
| 350,025
| 0
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| 22.88
| 22.88
| ###
| ###
| 298,129
| ###
| 13.0
| 13.0
| 0.0 |
2019-Jun-12 Wed
| 22.4
| 22.84
| 22.345
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2019-Jun-11 Tue
| ###
| 22.45
| 22
| ###
| 324,553
| ###
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| 21.47
| 21.89
| 434,749
| ###
| ###
| ###
| ### |
2019-Jun-06 Thu
| 21.85
| 22.24
| ###
| 21.82
|
|
| 34.4
| 34.4
| 1.6 |
2019-Jun-05 Wed
| 21.71
| ###
| 21.45
| 21.56
|
|
| 32.6
| 32.6
| 1.5 |
2019-Jun-04 Tue
| 22.57
| 22.77
| ###
| 21.75
| 435,955
| 4,963,347
| ###
| ###
| ### |
2019-Jun-03 Mon
| 22.56
| ###
| 22.29
| 22.59
| 299,020
| 3,332,577
| ###
| ###
| ### |
2019-May-31 Fri
| 22.25
| ###
| 22
| ###
| 684,156
| ###
| 71.3
| 71.3
| 0.0 |
2019-May-30 Thu
| 22.43
| ###
| ###
| 22.28
|
|
| ###
| ###
| ### |
2019-May-29 Wed
| 22.51
| 22.75
| ###
| 22.55
|
|
| 72.5
| 72.5
| ### |
2019-May-28 Tue
| 22.47
| ###
| ###
| ###
| 1,359,084
| 0
| 76.5
| 76.5
| 0.0 |
2019-May-27 Mon
| ###
| ###
| 22.26
| ###
| 200,477
| ###
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| 22.185
| 22.25
|
|
| ###
| ###
| ### |
2019-May-23 Thu
| 23.24
| ###
| ###
| ###
| 259,155
| 0
| ###
| ###
| 0.0 |
2019-May-22 Wed
| 23
| ###
| 22.81
| 23.2
| 368,720
| 4,205,251
| ###
| ###
| 1.7 |
2019-May-21 Tue
| 22.81
| ###
| 22.51
| 22.72
|
|
| ###
| ###
| 1.6 |
2019-May-20 Mon
| ###
| ###
| 22.76
| ###
| 303,772
| 3,456,925
| 72.6
| 72.6
| 0.0 |
2019-May-17 Fri
| 23.41
| 23.53
| 22.83
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-16 Thu
| 22.72
| 23.23
| 22.72
| 23.23
| 283,723
| ###
| ###
| ###
| ### |
2019-May-15 Wed
| 22.52
| 22.945
| 22.22
| 22.8
|
|
| ###
| ###
| 1.6 |
2019-May-14 Tue
| ###
| ###
| ###
| 22.75
| 432,277
| 0
| 30.0
| 30.0
| 1.6 |
2019-May-13 Mon
| ###
| ###
| 22.8
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2019-May-10 Fri
| 22.85
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2019-May-09 Thu
| ###
| 22.83
| 22
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-08 Wed
| 22.2
| 22.575
| 21.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-07 Tue
| 22.45
| 22.74
| 22.325
| 22.46
|
|
| 72.0
| 72.0
| 1.6 |
2019-May-06 Mon
| 23
| 23
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2019-May-03 Fri
| 23.26
| ###
| ###
| ###
| 205,080
| 0
| ###
| ###
| 0.0 |
2019-May-02 Thu
| ###
| 23.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-01 Wed
| ###
| 23.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| 23.24
| ###
| ###
| ###
| 282,629
| 0
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| ###
| 23.25
| 393,075
| 0
| ###
| ###
| ### |
2019-Apr-26 Fri
| 24
| 24.22
| ###
| ###
| 396,185
| ###
| 73.3
| 73.3
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| 23.725
| 23.88
|
|
| ###
| ###
| 1.7 |
2019-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| 23.5
| 23.55
| 256,870
| 3,018,222
| 13.9
| 13.9
| 1.7 |
2019-Apr-17 Wed
| ###
| ###
| ###
| 23.78
|
|
| 23.7
| 23.7
| 1.7 |
2019-Apr-16 Tue
| 24.23
| ###
| ###
| 24.26
|
|
| 66.8
| 66.8
| 1.7 |
2019-Apr-15 Mon
| 24.52
| ###
| 24.21
| 24.28
|
|
| ###
| ###
| 1.7 |
2019-Apr-12 Fri
| ###
| 24.52
| ###
| 24.47
|
|
| ###
| ###
| 1.7 |
2019-Apr-11 Thu
| 24.5
| 24.72
| 24.23
| 24.28
|
|
| 27.0
| 27.0
| 1.7 |
2019-Apr-10 Wed
| 24.7
| 24.79
| 24.44
| 24.55
|
|
| ###
| ###
| ### |
2019-Apr-09 Tue
| ###
| 25.28
| ###
| 24.72
| 366,957
| ###
| ###
| ###
| 1.8 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
| 329,355
| 0
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| ###
| 25.78
| ###
| 25.23
|
|
| ###
| ###
| 1.8 |
2019-Apr-04 Thu
| ###
| ###
| 25.7
| 25.85
| 491,024
| 6,309,658
| 20.9
| 20.9
| ### |
2019-Apr-03 Wed
| ###
| 26.8
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| 26.42
| 26.53
| 296,050
| 3,910,820
| 16.3
| 16.3
| ### |
2019-Apr-01 Mon
| 26.7
| ###
| 26.42
| 26.56
|
|
| 29.8
| 29.8
| 1.9 |
2019-Mar-29 Fri
| 26.7
| ###
| 26.27
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2019-Mar-28 Thu
| 27
| 27.5
| ###
| 26.89
| 639,227
| 8,789,371
| 23.0
| 23.0
| ### |
2019-Mar-27 Wed
| ###
| ###
| ###
| 27.56
|
|
| 17.0
| 17.0
| 2.0 |
2019-Mar-26 Tue
| ###
| ###
| 27.78
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 28.7
| 28.7
| ###
| 28.24
| 311,051
| 4,463,581
| ###
| ###
| 2.0 |
2019-Mar-22 Fri
| 28.83
| ###
| 28.52
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2019-Mar-21 Thu
| 28.7
| ###
| ###
| 28.83
| 802,425
| 0
| 76.0
| 76.0
| ### |
2019-Mar-20 Wed
| ###
| 29.29
| 28.54
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2019-Mar-19 Tue
| 29.5
| 29.79
| ###
| 29
|
|
| ###
| ###
| ### |
2019-Mar-18 Mon
| 29.23
| 29.86
| 29.23
| 29.83
|
|
| 86.6
| 86.6
| ### |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
| 2,901,529
| 0
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| 29.49
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| 29.85
| ###
| 296,989
| ###
| 72.1
| 72.1
| 0.0 |
2019-Mar-12 Tue
| ###
| 30.49
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2019-Mar-11 Mon
| ###
| 30.24
| ###
| ###
| 368,484
| 5,571,478
| 72.8
| 72.8
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| 30.85
| 31.23
| 30.48
| 30.56
| 288,489
| 8,901,328
| 26.2
| 26.2
| 2.2 |
2019-Mar-06 Wed
| 30.42
| 30.78
| ###
| 30.73
| 319,149
| ###
| 77.3
| 77.3
| ### |
2019-Mar-05 Tue
| 30.2
| 30.58
| ###
| 30.42
| 276,346
| ###
| ###
| ###
| 2.2 |
2019-Mar-04 Mon
| ###
| 30.55
| ###
| ###
| 294,759
| 4,502,443
| 79.2
| 79.2
| 0.0 |
2019-Mar-01 Fri
| 29.88
| ###
| 29.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| 29.28
| ###
| ###
| 29.43
| 495,158
| 0
| ###
| ###
| 2.1 |
2019-Feb-27 Wed
| 28.29
| ###
| 28.29
| 28.8
| 431,025
| 6,096,848
| 82.3
| 82.3
| 2.1 |
2019-Feb-26 Tue
| ###
| ###
| ###
| 28.59
|
|
| 8.4
| 8.4
| 2.0 |
2019-Feb-25 Mon
| ###
| 29.27
| ###
| 29.24
| 278,852
| ###
| ###
| ###
| 2.1 |
2019-Feb-22 Fri
| 29.48
| ###
| ###
| ###
| 392,970
| 0
| 16.7
| 16.7
| 0.0 |
2019-Feb-21 Thu
| 29.26
| ###
| 29.26
| ###
| 607,950
| ###
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| 29.7
| ###
| ###
| 29.29
|
|
| 22.5
| 22.5
| 2.1 |
2019-Feb-19 Tue
| 29.4
| 29.49
| 29.25
| ###
| 230,542
| ###
| 34.0
| 34.0
| 0.0 |
2019-Feb-18 Mon
| 29.42
| ###
| ###
| 29.21
| 312,288
| 0
| ###
| ###
| ### |
2019-Feb-15 Fri
| ###
| 29.2
| ###
| ###
| 450,844
| 6,582,322
| 27.2
| 27.2
| 0.0 |
2019-Feb-14 Thu
| 28.53
| ###
| 28.26
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2019-Feb-13 Wed
| ###
| ###
| ###
| 28.54
|
|
| ###
| ###
| 2.0 |
2019-Feb-11 Mon
| ###
| ###
| ###
| ###
| 313,450
| 0
| 86.9
| 86.9
| 0.0 |
2019-Feb-08 Fri
| 27.25
| 27.46
| ###
| 27.26
|
|
| 73.9
| 73.9
| 1.9 |
2019-Feb-07 Thu
| ###
| 27.43
| ###
| 27.28
|
|
| 79.5
| 79.5
| 1.9 |
2019-Feb-06 Wed
| 26.8
| ###
| 26.58
| ###
| 269,383
| ###
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| ###
| 26.57
| ###
| 26.52
| 164,941
| 2,191,241
| ###
| ###
| 1.9 |
2019-Feb-01 Fri
| 26.26
| 26.5
| 25.89
| ###
| 195,823
| 5,129,583
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| ###
| 26.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| 26.5
| ###
| 25.54
|
|
| ###
| ###
| 1.8 |
2019-Jan-29 Tue
| 26.5
| 26.7
| ###
| ###
| 274,689
| ###
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| ###
| 26.7
| 25.83
| ###
| 324,750
| 8,529,558
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| 26.45
| 26.86
| ###
| 26.56
|
|
| ###
| ###
| 1.9 |
2019-Jan-09 Wed
| ###
| ###
| 26.075
| 26.28
|
|
| 71.5
| 71.5
| 1.9 |
2019-Jan-04 Fri
| 24.59
| ###
| 24.52
| ###
| 270,427
| ###
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| 24.25
| ###
| 24.25
| 24.7
|
|
| 84.6
| 84.6
| 1.8 |
2019-Jan-02 Wed
| 24.77
| ###
| 24.28
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2018-Dec-28 Fri
| 25.28
| 25.28
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| ###
| 25.2
|
|
| 88.0
| 88.0
| 1.8 |
2018-Dec-20 Thu
| 25.87
| 25.87
| ###
| ###
| 577,621
| 7,471,527
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| ###
| 26.44
| 25.59
| 25.81
|
|
| 20.4
| 20.4
| ### |
2018-Dec-14 Fri
| 26.55
| 27.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| 26.85
| 26.85
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2018-Dec-12 Wed
| ###
| 26.43
| ###
| 26.43
| 433,241
| 5,725,279
| 67.3
| 67.3
| 1.9 |
2018-Dec-11 Tue
| ###
| 26.58
| ###
| ###
| 757,642
| ###
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| 26.52
| 26.89
| 25.88
| ###
| 376,520
| 9,934,480
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| 26.43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| ###
| 26.4
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| 25.72
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| 26.23
| 643,081
| 0
| 28.4
| 28.4
| ### |
2018-Dec-03 Mon
| 26.4
| ###
| 25.75
| 26.23
|
|
| 23.9
| 23.9
| ### |
2018-Nov-30 Fri
| 27.43
| 27.82
| 26.22
| 26.22
|
|
| 7.7
| 7.7
| 1.9 |
2018-Nov-29 Thu
| 27.77
| 27.89
| 27.055
| 27.57
| 984,240
| ###
| 27.8
| 27.8
| ### |
2018-Nov-13 Tue
| 29.78
| ###
| ###
| 29.71
|
|
| ###
| ###
| 2.1 |
2018-Nov-12 Mon
| ###
| 30.72
| 29.84
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| 29.76
|
|
| ###
| ###
| 2.1 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
| 641,850
| 0
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| 29.21
| ###
| ###
| 29.86
|
|
| ###
| ###
| 2.1 |
2018-Nov-06 Tue
| 28.22
| 29.22
| ###
| 29.21
| 229,071
| 3,346,727
| 90.7
| 90.7
| ### |
2018-Nov-05 Mon
| 27.73
| ###
| 27.5
| ###
| 287,648
| ###
| 83.9
| 83.9
| 0.0 |
2018-Nov-02 Fri
| 28.29
| ###
| 27.55
| 27.84
|
|
| ###
| ###
| 2.0 |
2018-Nov-01 Thu
| 28.88
| ###
| 28.2
| ###
| 323,585
| 4,562,548
| 19.1
| 19.1
| 0.0 |
2018-Oct-31 Wed
| 28.55
| ###
| ###
| 28.88
|
|
| ###
| ###
| 2.1 |
2018-Oct-30 Tue
| ###
| 28.2
| ###
| ###
| 294,985
| 4,159,288
| 86.8
| 86.8
| 0.0 |
2018-Oct-29 Mon
| 26.45
| 27.43
| 26.45
| 27.22
|
|
| 89.3
| 89.3
| 1.9 |
2018-Oct-26 Fri
| 27.21
| ###
| 26.41
| 26.85
| 613,489
| 8,101,122
| 33.3
| 33.3
| 1.9 |
2018-Oct-25 Thu
| 27.8
| 27.8
| ###
| ###
| 559,746
| ###
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 28.4
| 28.82
| ###
| ###
| 563,248
| ###
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| 28.4
| 870,656
| 0
| ###
| ###
| 2.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2018-Oct-19 Fri
| 28
| ###
| ###
| 30.51
| 890,555
| 0
| 97.3
| 97.3
| ### |
2018-Oct-18 Thu
| 28.2
| ###
| 27.78
| ###
| 722,643
| ###
| 88.4
| 88.4
| 0.0 |
2018-Oct-17 Wed
| 27.54
| 28.73
| 27.54
| ###
| 616,225
| ###
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| 27.78
| ###
| 27.56
| 459,581
| 6,383,580
| ###
| ###
| 2.0 |
2018-Oct-15 Mon
| 25.5
| 26.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| ###
| 25.73
|
|
| ###
| ###
| 1.8 |
2018-Oct-11 Thu
| 26
| 26.89
| 25.81
| 26.27
| 421,675
| ###
| ###
| ###
| ### |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
| 729,071
| 0
| 72.7
| 72.7
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| 26.47
| ###
| 412,246
| 5,456,075
| 91.7
| 91.7
| 0.0 |
2018-Oct-08 Mon
| 27.89
| 27.89
| 26.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| 26.5
| 27.22
| 26.5
| ###
| 331,872
| 8,914,081
| 86.7
| 86.7
| 0.0 |
2018-Oct-03 Wed
| 25.58
| 26.53
| 25.58
| ###
| 291,584
| 7,597,221
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| 25.71
| ###
| 25.5
| 25.57
| 222,543
| 2,837,423
| ###
| ###
| ### |
2018-Oct-01 Mon
| 25.58
| ###
| 25.46
| 25.74
| 163,121
| ###
| 78.9
| 78.9
| 1.8 |
2018-Sep-28 Fri
| 25.85
| 26.43
| 25.85
| ###
| 429,153
| 11,218,059
| 70.7
| 70.7
| 0.0 |
2018-Sep-27 Thu
| 25.71
| 26.25
| ###
| 25.81
|
|
| 74.4
| 74.4
| ### |
2018-Sep-26 Wed
| ###
| ###
| ###
| 25.8
|
|
| 89.7
| 89.7
| 1.8 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
| 261,770
| 0
| 79.6
| 79.6
| 0.0 |
2018-Sep-24 Mon
| 24.49
| ###
| 24.42
| ###
| 267,041
| 3,260,570
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| ###
| 24.89
| 23.77
| 24.51
|
|
| 80.4
| 80.4
| ### |
2018-Sep-20 Thu
| ###
| 24.5
| 23.26
| ###
| 753,251
| ###
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| 25.29
| 25.72
| 25.275
| ###
| 294,276
| ###
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| 25.25
| ###
| ###
| 25.24
|
|
| ###
| ###
| 1.8 |
2018-Sep-17 Mon
| 24.74
| 25.24
| 24.73
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| 24.5
| 24.88
| 24.42
| 24.75
|
|
| ###
| ###
| 1.8 |
2018-Sep-13 Thu
| ###
| 25
| 24.42
| 24.48
|
|
| ###
| ###
| 1.7 |
2018-Sep-12 Wed
| 24.5
| 25.21
| 24.47
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2018-Sep-11 Tue
| 24.25
| ###
| 24.25
| 24.49
|
|
| ###
| ###
| ### |
2018-Sep-10 Mon
| ###
| ###
| ###
| 24.22
|
|
| ###
| ###
| 1.7 |
2018-Sep-07 Fri
| 23.84
| ###
| ###
| 23.84
|
|
| ###
| ###
| 1.7 |
2018-Sep-06 Thu
| 24
| 24.23
| 23.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| ###
| 24.41
| ###
| 24.26
| 175,621
| 2,143,454
| ###
| ###
| 1.7 |
2018-Sep-04 Tue
| ###
| ###
| 23.81
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
| 119,447
| 0
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| 23.76
| 23.76
|
|
| ###
| ###
| 1.7 |
2018-Aug-30 Thu
| ###
| 24.21
| 23.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| 23.59
| ###
| 23.44
|
|
| ###
| ###
| 1.7 |
2018-Aug-28 Tue
| 23.29
| ###
| ###
| ###
| 151,627
| 0
| 69.5
| 69.5
| 0.0 |
2018-Aug-27 Mon
| 23.23
| 23.47
| 23.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| 23.48
| 23.75
| 23.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| 23.4
| ###
| 23.26
| 170,551
| 1,995,446
| 83.1
| 83.1
| ### |
2018-Aug-22 Wed
| ###
| ###
| 22.77
| 22.8
|
|
| 30.2
| 30.2
| 1.6 |
2018-Aug-21 Tue
| ###
| 23.28
| ###
| ###
| 119,453
| ###
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| ###
| 23.26
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2018-Aug-17 Fri
| ###
| 23.245
| ###
| ###
| 139,853
| 1,625,441
| 70.5
| 70.5
| 0.0 |
2018-Aug-16 Thu
| ###
| 23.25
| 22.76
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2018-Aug-15 Wed
| ###
| 23.23
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| 22.59
| ###
| 190,452
| 2,151,155
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| 22.7
| 22.82
| 22.55
| 22.58
|
|
| 38.1
| 38.1
| 1.6 |
2018-Aug-10 Fri
| ###
| 23.2
| ###
| ###
| 191,946
| 2,226,573
| 24.0
| 24.0
| 0.0 |
2018-Aug-09 Thu
| 22.71
| ###
| ###
| 22.82
| 133,027
| 0
| 75.1
| 75.1
| ### |
2018-Aug-08 Wed
| 22.52
| 22.84
| 22.51
| 22.73
|
|
| 80.3
| 80.3
| ### |
2018-Aug-07 Tue
| ###
| 22.54
| 22.25
| 22.52
|
|
| 83.9
| 83.9
| 1.6 |
2018-Aug-06 Mon
| ###
| ###
| 21.87
| 22.23
|
|
| 84.2
| 84.2
| 1.6 |
2018-Aug-03 Fri
| ###
| 21.87
| 21.56
| 21.85
| 110,675
| ###
| ###
| ###
| ### |
2018-Aug-02 Thu
| 21.85
| 21.85
| ###
| ###
| 144,377
| ###
| 21.5
| 21.5
| 0.0 |
2018-Aug-01 Wed
| 21.76
| 21.86
| ###
| 21.75
| 112,178
| ###
| 41.1
| 41.1
| ### |
2018-Jul-31 Tue
| 21.75
| ###
| ###
| 21.82
|
|
| ###
| ###
| 1.6 |
2018-Jul-30 Mon
| ###
| 21.75
| 21.44
| 21.72
|
|
| ###
| ###
| ### |
2018-Jul-27 Fri
| 21.5
| ###
| 21.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| ###
| 21.49
| ###
| 21.46
|
|
| ###
| ###
| 1.5 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
| 184,752
| 0
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| 20.73
| ###
| 89,447
| ###
| 73.9
| 73.9
| 0.0 |
2018-Jul-23 Mon
| 20.84
| 20.85
| 20.58
| 20.73
|
|
| ###
| ###
| ### |
2018-Jul-20 Fri
| 20.83
| ###
| 20.81
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2018-Jul-19 Thu
| 20.57
| 20.86
| 20.56
| 20.75
|
|
| ###
| ###
| 1.5 |
2018-Jul-18 Wed
| 20.58
| 20.79
| 20.53
| ###
| 124,475
| 2,571,653
| 72.5
| 72.5
| 0.0 |
2018-Jul-17 Tue
| 20.75
| 20.75
| 20.42
| 20.52
|
|
| 28.9
| 28.9
| 1.5 |
2018-Jul-16 Mon
| ###
| ###
| 20.71
| 20.78
| 108,829
| 1,126,924
| 21.1
| 21.1
| 1.5 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| 21.49
| 21.5
| 21.23
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2018-Jul-11 Wed
| 21.29
| 21.41
| ###
| 21.23
| 112,724
| ###
| 41.5
| 41.5
| ### |
2018-Jul-10 Tue
| 21.4
| 21.5
| ###
| ###
| 136,225
| ###
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| 21.41
| 21.43
| ###
| 21.28
| 124,783
| 1,337,049
| 30.2
| 30.2
| 1.5 |
2018-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| 20.81
| ###
| 20.7
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| 20.87
| ###
| 20.57
| ###
| 156,343
| 1,607,987
| 29.4
| 29.4
| 0.0 |
2018-Jul-03 Tue
| ###
| 20.89
| 20.54
| 20.85
|
|
| 80.2
| 80.2
| ### |
2018-Jul-02 Mon
| 20.8
| 21
| 20.52
| 20.53
|
|
| ###
| ###
| ### |
2018-Jun-29 Fri
| 20.87
| ###
| ###
| ###
| 222,359
| 0
| 24.6
| 24.6
| 0.0 |
2018-Jun-28 Thu
| 20.45
| 20.88
| 20.45
| 20.74
| 199,659
| 4,125,953
| 81.3
| 81.3
| ### |
2018-Jun-27 Wed
| 20.2
| 20.45
| 20.2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| 20.21
| 20.48
| ###
| ###
| 178,344
| 1,826,242
| 75.9
| 75.9
| 0.0 |
2018-Jun-25 Mon
| ###
| 20.53
| ###
| 20.41
|
|
| 77.1
| 77.1
| 1.5 |
2018-Jun-22 Fri
| ###
| ###
| 20.29
| 20.29
|
|
| ###
| ###
| ### |
2018-Jun-21 Thu
| 20.58
| ###
| 20.57
| 20.72
|
|
| 76.5
| 76.5
| 1.5 |
2018-Jun-20 Wed
| ###
| 20.78
| 20.5
| 20.58
| 140,173
| 2,893,170
| ###
| ###
| 1.5 |
2018-Jun-19 Tue
| 20.81
| 20.81
| ###
| 20.48
| 131,043
| ###
| 24.1
| 24.1
| 1.5 |
2018-Jun-18 Mon
| ###
| ###
| 20.27
| ###
| 203,044
| 2,057,850
| 86.2
| 86.2
| 0.0 |
2018-Jun-15 Fri
| 19.84
| ###
| 19.74
| 20.27
| 260,274
| ###
| 85.1
| 85.1
| 1.4 |
2018-Jun-14 Thu
| ###
| 19.8
| 19.57
| ###
| 104,387
| 2,054,858
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| 19.58
| ###
| 172,144
| 1,685,289
| 22.4
| 22.4
| 0.0 |
2018-Jun-12 Tue
| 20
| 20.26
| ###
| 20.21
| 253,047
| ###
| ###
| ###
| ### |
2018-Jun-08 Fri
| 20
| 20.23
| 19.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| 19.7
| ###
| ###
| ###
| 173,488
| 0
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| 19.44
| ###
| ###
| 19.87
| 169,325
| 0
| 88.1
| 88.1
| ### |
2018-Jun-05 Tue
| 19.72
| 19.79
| 19.45
| 19.48
|
|
| ###
| ###
| ### |
2018-Jun-04 Mon
| 19.4
| ###
| 19.28
| ###
| 116,054
| ###
| 92.4
| 92.4
| 0.0 |
2018-Jun-01 Fri
| 19.47
| 19.52
| ###
| 19.2
|
|
| ###
| ###
| ### |
2018-May-31 Thu
| 19.5
| ###
| 19.24
| 19.53
| 346,958
| ###
| ###
| ###
| ### |
2018-May-30 Wed
| ###
| 19.41
| ###
| ###
| 199,550
| ###
| 84.5
| 84.5
| 0.0 |
2018-May-29 Tue
| 19.21
| ###
| 19.075
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-28 Mon
| 19.45
| 19.45
| ###
| 19.28
| 83,856
| ###
| 29.7
| 29.7
| 1.4 |
2018-May-25 Fri
| 19.49
| 19.77
| 19.325
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2018-May-24 Thu
| 19.83
| 19.83
| 19.53
| ###
| 193,779
| 3,813,570
| 24.8
| 24.8
| 0.0 |
2018-May-23 Wed
| ###
| ###
| 19.87
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2018-May-22 Tue
| ###
| 20.25
| 19.89
| 20
|
|
| 31.8
| 31.8
| 1.4 |
2018-May-21 Mon
| ###
| ###
| ###
| 20.25
|
|
| ###
| ###
| ### |
2018-May-18 Fri
| 20.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-17 Thu
| 20.47
| 20.52
| ###
| 20.52
| 207,570
| ###
| 71.8
| 71.8
| 1.5 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| 19.78
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2018-May-14 Mon
| 19.7
| 19.88
| ###
| 19.82
| 183,371
| ###
| ###
| ###
| 1.4 |
2018-May-11 Fri
| ###
| 19.8
| ###
| ###
| 132,348
| 1,310,245
| ###
| ###
| 0.0 |
2018-May-10 Thu
| 19.79
| 19.84
| 19.48
| 19.55
| 167,346
| 3,290,022
| 23.7
| 23.7
| ### |
2018-May-09 Wed
| 19.54
| ###
| 19.44
| 19.55
|
|
| 69.6
| 69.6
| ### |
2018-May-08 Tue
| 19.53
| ###
| ###
| 19.24
| 304,587
| 0
| 23.3
| 23.3
| 1.4 |
2018-May-07 Mon
| 19.7
| 19.7
| ###
| 19.42
| 124,020
| ###
| ###
| ###
| 1.4 |
2018-May-04 Fri
| 19.73
| 19.76
| ###
| 19.5
| 128,242
| ###
| 26.3
| 26.3
| 1.4 |
2018-May-03 Thu
| 19.43
| 19.75
| ###
| ###
| 219,582
| 2,168,372
| 76.7
| 76.7
| 0.0 |
2018-May-02 Wed
| ###
| 19.48
| ###
| 19.2
| 221,321
| ###
| 26.7
| 26.7
| ### |
2018-May-01 Tue
| 19.44
| 19.49
| ###
| ###
| 229,040
| ###
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| 19.53
| ###
| 19.41
| 197,540
| 1,928,978
| ###
| ###
| ### |
2018-Apr-27 Fri
| ###
| 19.5
| ###
| 19.28
| 204,225
| ###
| 29.7
| 29.7
| 1.4 |
2018-Apr-26 Thu
| ###
| 19.44
| ###
| ###
| 242,426
| 2,356,380
| 80.3
| 80.3
| 0.0 |
2018-Apr-24 Tue
| ###
| ###
| 18.89
| ###
| 177,846
| 1,679,755
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| ###
| 18.82
|
|
| 32.2
| 32.2
| 1.3 |
2018-Apr-20 Fri
| ###
| ###
| 18.79
| 18.86
| 103,753
| 974,759
| 33.8
| 33.8
| 1.3 |
2018-Apr-19 Thu
| ###
| 19.21
| 18.79
| ###
| 207,244
| ###
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| ###
| 19.27
| 18.84
| ###
| 273,820
| 5,217,640
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| 19.26
| 276,885
| 0
| 82.4
| 82.4
| 1.4 |
2018-Apr-16 Mon
| ###
| ###
| 18.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| 18.57
| ###
| 18.46
| 18.59
|
|
| ###
| ###
| 1.3 |
2018-Apr-12 Thu
| ###
| ###
| ###
| ###
| 309,884
| 0
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| 18.45
| ###
| 262,370
| ###
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| 18.54
| ###
| 18.48
| ###
| 250,346
| ###
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| ###
| ###
| 188,685
| 0
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| 18.5
| 18.58
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| ###
| 18.58
|
|
| ###
| ###
| 1.3 |
2018-Apr-04 Wed
| 18.5
| 18.5
| 18.26
| ###
| 521,245
| 9,580,483
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| 18.48
| 18.7
| 18.27
| 18.53
|
|
| 71.4
| 71.4
| ### |
2018-Mar-29 Thu
| ###
| ###
| ###
| ###
| 341,250
| 0
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| ###
| 18.7
| ###
| ###
| 255,578
| 2,389,654
| ###
| ###
| 0.0 |
2018-Mar-27 Tue
| ###
| 18.53
| ###
| 18.4
| 397,754
| ###
| ###
| ###
| 1.3 |
2018-Mar-26 Mon
| 17.7
| 18.2
| 17.7
| 18.2
|
|
| 88.3
| 88.3
| ### |
2018-Mar-23 Fri
| 17.76
| 18.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| 17.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-21 Wed
| 17.44
| 17.58
| 17.28
| 17.49
| 127,971
| ###
| 71.9
| 71.9
| ### |
2018-Mar-20 Tue
| 17.59
| ###
| 17.2
| ###
| 112,377
| 966,442
| 23.8
| 23.8
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| 17.59
| 271,483
| 0
| 89.5
| 89.5
| ### |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
| 231,753
| 0
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| 17.52
| ###
| 17.22
| 17.29
|
|
| ###
| ###
| ### |
2018-Mar-12 Mon
| 17.55
| ###
| 17.41
| 17.52
| 153,877
| ###
| 39.5
| 39.5
| ### |
2018-Mar-09 Fri
| 17.55
| ###
| ###
| 17.4
| 128,140
| 0
| 24.5
| 24.5
| 1.2 |
2018-Mar-08 Thu
| ###
| 17.54
| 17.29
| 17.51
| 110,684
| ###
| 72.9
| 72.9
| ### |
2018-Mar-07 Wed
| ###
| 17.48
| ###
| 17.27
|
|
| 38.6
| 38.6
| ### |
2018-Mar-06 Tue
| ###
| 17.74
| ###
| 17.59
|
|
| ###
| ###
| ### |
2018-Mar-05 Mon
| ###
| ###
| ###
| 17.27
| 134,953
| 0
| 79.3
| 79.3
| ### |
2018-Mar-02 Fri
| 17.56
| ###
| ###
| ###
| 193,477
| 0
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| 17.84
| 17.84
| 17.56
| ###
| 141,879
| 2,511,258
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| 17.83
| ###
| 17.74
| 17.85
|
|
| ###
| ###
| 1.3 |
2018-Feb-27 Tue
| 17.85
| ###
| ###
| 17.82
| 215,840
| 0
| ###
| ###
| 1.3 |
2018-Feb-26 Mon
| 17.7
| ###
| ###
| 17.8
| 254,676
| 0
| 74.1
| 74.1
| ### |
2018-Feb-23 Fri
| 17.53
| 17.57
| 17.29
| 17.52
|
|
| ###
| ###
| ### |
2018-Feb-22 Thu
| 17.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| 16.85
| 17.26
| 16.85
| 17.22
| 166,227
| ###
| 86.7
| 86.7
| 1.2 |
2018-Feb-20 Tue
| 16.83
| ###
| 16.7
| ###
| 133,770
| 1,116,979
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| 16.86
| ###
| 16.79
| ###
| 144,746
| 1,215,142
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| 17.23
| 16.79
| 16.84
|
|
| 24.0
| 24.0
| 1.2 |
2018-Feb-15 Thu
| 16.86
| ###
| 16.84
| ###
| 169,322
| ###
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| 16.7
| ###
| 16.7
| ###
| 238,280
| ###
| 87.8
| 87.8
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| 16.41
| ###
| 185,982
| 1,525,982
| 69.0
| 69.0
| 0.0 |
2018-Feb-12 Mon
| 16.72
| 16.75
| ###
| 16.59
|
|
| 35.5
| 35.5
| 1.2 |
2018-Feb-09 Fri
| ###
| 16.89
| 16.5
| 16.75
|
|
| 59.5
| 59.5
| ### |
2018-Feb-08 Thu
| 16.8
| ###
| 16.77
| ###
| 182,085
| 1,526,782
| 71.7
| 71.7
| 0.0 |
2018-Feb-07 Wed
| ###
| ###
| 16.82
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| 16.5
| ###
| 428,142
| 3,532,171
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| 17.81
| ###
| 17.29
| ###
| 233,053
| 2,014,743
| 25.5
| 25.5
| 0.0 |
2018-Feb-02 Fri
| 17.78
| ###
| 17.73
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| ###
| 17.79
| ###
| 17.77
|
|
| ###
| ###
| ### |
2018-Jan-31 Wed
| 17.22
| ###
| ###
| 17.23
|
|
| ###
| ###
| ### |
2018-Jan-30 Tue
| ###
| ###
| ###
| 17.23
|
|
| 83.7
| 83.7
| ### |
2018-Jan-29 Mon
| ###
| 17.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| 17.27
| ###
| ###
| 105,248
| ###
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| ###
| 17.43
| 17.125
| ###
| 227,822
| ###
| 22.8
| 22.8
| 0.0 |
2018-Jan-23 Tue
| ###
| 17.27
| ###
| 17.26
| 218,684
| ###
| 81.2
| 81.2
| 1.2 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| 16.75
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
| 229,571
| 0
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| 17.4
| ###
| ###
| 144,047
| ###
| 23.6
| 23.6
| 0.0 |
2018-Jan-15 Mon
| 17.72
| 17.73
| ###
| 17.42
|
|
| 20.0
| 20.0
| 1.2 |
2018-Jan-12 Fri
| ###
| 17.72
| 17.51
| ###
| 159,470
| ###
| 32.7
| 32.7
| 0.0 |
2018-Jan-11 Thu
| ###
| 17.73
| 17.58
| 17.73
| 232,078
| ###
| ###
| ###
| ### |
2018-Jan-02 Tue
| 17.86
| ###
| ###
| 17.84
|
|
| ###
| ###
| 1.3 |
2017-Dec-29 Fri
| ###
| ###
| 17.72
| 17.8
|
|
| 23.8
| 23.8
| ### |
2017-Dec-28 Thu
| 17.7
| ###
| 17.59
| ###
| 129,643
| ###
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| 17.84
| 17.58
| 17.7
| 127,040
| 2,249,878
| ###
| ###
| 1.3 |
2017-Dec-22 Fri
| 17.54
| ###
| 17.51
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2017-Dec-21 Thu
| ###
| 17.8
| ###
| 17.55
| 361,959
| ###
| ###
| ###
| ### |
2017-Dec-20 Wed
| ###
| 17.75
| ###
| 17.71
|
|
| 69.1
| 69.1
| ### |
2017-Dec-19 Tue
| ###
| 17.76
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| 17.44
| 17.58
| 125,948
| ###
| ###
| ###
| 1.3 |
2017-Dec-15 Fri
| ###
| 17.74
| ###
| 17.59
|
|
| ###
| ###
| ### |
2017-Dec-08 Fri
| 16.86
| 16.87
| ###
| 16.84
|
|
| 33.8
| 33.8
| 1.2 |
2017-Dec-07 Thu
| 16.77
| 16.87
| 16.58
| 16.82
|
|
| ###
| ###
| ### |
2017-Dec-06 Wed
| ###
| ###
| 16.79
| 16.8
| 235,820
| ###
| ###
| ###
| 1.2 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| 16.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| 16.74
| ###
| 2,879,043
| 24,097,589
| 25.1
| 25.1
| 0.0 |
2017-Nov-29 Wed
| 16.89
| 17.145
| 16.89
| ###
| 289,772
| ###
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| 16.45
| 16.89
| 16.45
| 16.79
| 269,982
| ###
| ###
| ###
| ### |
2017-Nov-27 Mon
| ###
| 16.78
| 16.45
| 16.47
| 291,324
| 4,840,348
| ###
| ###
| ### |
2017-Nov-24 Fri
| ###
| ###
| 16.56
| ###
| 126,073
| 1,043,884
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| 16.58
| ###
| 16.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| ###
| 16.75
| 16.54
| 16.57
| 277,356
| ###
| ###
| ###
| ### |
2017-Nov-21 Tue
| ###
| ###
| 16.49
| ###
| 362,728
| ###
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| 16.87
| 16.87
| 16.52
| 16.56
|
|
| ###
| ###
| 1.2 |
2017-Nov-17 Fri
| ###
| ###
| 16.88
| ###
| 383,049
| ###
| 25.9
| 25.9
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| 17.28
| 308,185
| 0
| ###
| ###
| 1.2 |
2017-Nov-15 Wed
| ###
| ###
| ###
| 17.21
|
|
| 21.2
| 21.2
| ### |
2017-Nov-14 Tue
| 17.77
| 17.77
| 17.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| 17.7
| 17.81
| ###
| 17.75
|
|
| 72.5
| 72.5
| 1.3 |
2017-Nov-10 Fri
| ###
| ###
| 17.53
| ###
| 168,220
| 1,474,448
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| 17.5
|
|
| 29.5
| 29.5
| 1.3 |
2017-Nov-07 Tue
| 17.21
| ###
| ###
| ###
| 360,777
| 0
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| ###
| 17.29
| 16.88
| ###
| 338,783
| ###
| 79.8
| 79.8
| 0.0 |
2017-Nov-03 Fri
| 16.84
| ###
| 16.79
| 16.88
| 187,529
| ###
| ###
| ###
| 1.2 |
2017-Nov-02 Thu
| ###
| ###
| 16.73
| 16.74
|
|
| ###
| ###
| 1.2 |
2017-Nov-01 Wed
| ###
| ###
| 16.82
| ###
| 268,642
| 2,259,279
| 28.0
| 28.0
| 0.0 |
2017-Oct-31 Tue
| 16.73
| 16.855
| ###
| 16.71
| 333,384
| ###
| 33.5
| 33.5
| ### |
2017-Oct-30 Mon
| ###
| 16.81
| 16.5
| ###
| 316,179
| ###
| 74.4
| 74.4
| 0.0 |
2017-Oct-27 Fri
| 16.46
| ###
| ###
| 16.48
|
|
| 70.6
| 70.6
| 1.2 |
2017-Oct-26 Thu
| ###
| ###
| ###
| 16.42
|
|
| ###
| ###
| 1.2 |
2017-Oct-25 Wed
| ###
| ###
| 16.47
| 16.54
| 423,252
| 3,485,480
| 30.7
| 30.7
| ### |
2017-Oct-24 Tue
| 16.55
| ###
| 16.5
| ###
| 646,774
| 5,335,885
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| 16.45
| 16.56
| 16.42
| 16.54
| 365,174
| ###
| 79.0
| 79.0
| ### |
2017-Oct-20 Fri
| 16.51
| 16.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| 16.44
| 16.45
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2017-Oct-17 Tue
| ###
| 16.49
| 16.255
| 16.41
| 259,984
| 4,256,588
| 73.2
| 73.2
| 1.2 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2017-Oct-13 Fri
| 16.21
| ###
| ###
| ###
| 357,557
| 0
| 69.4
| 69.4
| 0.0 |
2017-Oct-12 Thu
| 16.2
| ###
| ###
| 16.23
| 231,644
| 0
| 65.8
| 65.8
| ### |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
| 455,840
| 0
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| 16.2
| ###
| ###
| ###
| 346,922
| 0
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
| 297,058
| 0
| 67.5
| 67.5
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| 15.8
| ###
| 252,978
| 1,998,526
| 73.5
| 73.5
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| 15.73
| ###
| 507,580
| ###
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| 16.2
| 16.2
| ###
| ###
| 393,427
| 3,186,758
| 28.0
| 28.0
| 0.0 |
2017-Oct-02 Mon
| ###
| 16.2
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| 15.77
| ###
| 619,485
| ###
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| 15.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| ###
| 16.075
| 15.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| 16.24
| 16.24
| ###
| ###
| 502,154
| ###
| 20.0
| 20.0
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| 16.48
| 16.48
| ###
| ###
| 499,680
| ###
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| 16.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| 16.83
| 16.84
| 429,754
| 3,616,379
| ###
| ###
| 1.2 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| 17.685
| 17.22
| 17.26
|
|
| ###
| ###
| 1.2 |
2017-Sep-15 Fri
| 18.25
| ###
| 17.5
| 17.5
| 4,295,971
| 37,589,746
| 8.4
| 8.4
| 1.3 |
2017-Sep-14 Thu
| 18.49
| 18.53
| 18.22
| 18.25
|
|
| 20.5
| 20.5
| ### |
2017-Sep-13 Wed
| ###
| 18.71
| 18.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| 18.57
| 18.7
| 18.4
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2017-Sep-11 Mon
| 18.5
| 18.55
| ###
| 18.4
|
|
| 29.3
| 29.3
| 1.3 |
2017-Sep-08 Fri
| 18.4
| 18.51
| ###
| 18.5
|
|
| ###
| ###
| ### |
2017-Sep-07 Thu
| 18.25
| ###
| ###
| ###
| 822,084
| 0
| 77.0
| 77.0
| 0.0 |
2017-Sep-06 Wed
| 18.29
| 18.52
| ###
| 18.2
|
|
| ###
| ###
| ### |
2017-Sep-05 Tue
| 18.2
| ###
| ###
| ###
| 356,750
| 0
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| ###
| 18.21
| ###
| ###
| 398,080
| ###
| 77.2
| 77.2
| 0.0 |
2017-Sep-01 Fri
| 17.87
| ###
| 17.84
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| 17.7
| 17.79
| 17.57
| 17.7
| 220,228
| ###
| 63.5
| 63.5
| 1.3 |
2017-Aug-30 Wed
| ###
| 17.75
| ###
| ###
| 193,556
| ###
| 29.6
| 29.6
| 0.0 |
2017-Aug-29 Tue
| 17.79
| 17.88
| 17.51
| 17.72
|
|
| ###
| ###
| 1.3 |
2017-Aug-28 Mon
| 17.86
| ###
| 17.7
| 17.8
|
|
| ###
| ###
| ### |
2017-Aug-25 Fri
| ###
| 17.89
| ###
| 17.84
| 251,656
| ###
| ###
| ###
| 1.3 |
2017-Aug-24 Thu
| 17.58
| ###
| 17.58
| ###
| 226,459
| 1,990,574
| 84.5
| 84.5
| 0.0 |
2017-Aug-23 Wed
| 17.52
| ###
| 17.49
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2017-Aug-22 Tue
| 17.2
| ###
| 17.2
| ###
| 254,878
| 2,191,950
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| ###
| 17.2
|
|
| ###
| ###
| 1.2 |
2017-Aug-18 Fri
| ###
| 17.25
| 16.85
| 17.25
|
|
| ###
| ###
| 1.2 |
2017-Aug-17 Thu
| ###
| ###
| 16.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| 16.82
| ###
| 534,749
| ###
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| 16.75
| ###
| 16.75
| ###
| 660,486
| 5,531,570
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| 16.75
| ###
| 16.72
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| 16.7
| 16.81
| 200,259
| ###
| 24.7
| 24.7
| ### |
2017-Aug-10 Thu
| ###
| ###
| 16.86
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2017-Aug-09 Wed
| ###
| ###
| ###
| ###
| 163,770
| 0
| 25.2
| 25.2
| 0.0 |
2017-Aug-08 Tue
| ###
| 17.23
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2017-Aug-04 Fri
| 17.2
| ###
| 16.89
| ###
| 161,758
| 1,366,046
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| ###
| 17.43
| ###
| ###
| 146,246
| ###
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| 17.51
| 17.57
| ###
| ###
| 54,985
| 483,043
| 22.3
| 22.3
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| ###
| 17.55
|
|
| ###
| ###
| ### |
2017-Jul-31 Mon
| ###
| 17.77
| 17.485
| ###
| 87,056
| 1,534,579
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| 17.42
| 17.56
|
|
| 17.7
| 17.7
| 1.3 |
2017-Jul-27 Thu
| 17.79
| ###
| 17.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| 17.74
| 17.82
| ###
| 17.78
|
|
| ###
| ###
| 1.3 |
2017-Jul-25 Tue
| 17.8
| 17.82
| 17.56
| 17.7
| 188,752
| 3,339,022
| ###
| ###
| 1.3 |
2017-Jul-24 Mon
| 17.7
| 17.78
| ###
| 17.7
|
|
| 72.7
| 72.7
| 1.3 |
2017-Jul-21 Fri
| 17.85
| 17.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| 17.79
| 17.85
| ###
| 17.75
| 127,140
| 1,134,724
| ###
| ###
| 1.3 |
2017-Jul-19 Wed
| 17.8
| 17.85
| ###
| 17.74
|
|
| ###
| ###
| 1.3 |
2017-Jul-18 Tue
| 17.71
| 17.8
| ###
| 17.74
| 138,650
| 1,233,985
| 81.1
| 81.1
| 1.3 |
2017-Jul-17 Mon
| 17.7
| 17.82
| ###
| 17.75
| 180,580
| ###
| ###
| ###
| 1.3 |
2017-Jul-14 Fri
| ###
| ###
| 17.5
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| ###
| 17.58
|
|
| ###
| ###
| 1.3 |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2017-Jul-10 Mon
| ###
| 17.41
| 16.8
| ###
| 144,070
| ###
| 22.5
| 22.5
| 0.0 |
2017-Jul-07 Fri
| ###
| 17.41
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2017-Jul-06 Thu
| 16.87
| ###
| 16.85
| 17.29
| 176,722
| 1,488,882
| 87.7
| 87.7
| ### |
2017-Jul-05 Wed
| 16.8
| 16.87
| ###
| 16.8
|
|
| ###
| ###
| 1.2 |
2017-Jul-04 Tue
| 16.7
| 16.81
| ###
| 16.81
|
|
| ###
| ###
| ### |
2017-Jul-03 Mon
| ###
| 16.8
| 16.5
| ###
| 182,448
| 3,037,759
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2017-Jun-29 Thu
| 16.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| 16.59
| 16.75
| 16.56
| 16.74
|
|
| ###
| ###
| 1.2 |
2017-Jun-27 Tue
| 16.51
| ###
| 16.45
| 16.59
|
|
| 75.1
| 75.1
| 1.2 |
2017-Jun-26 Mon
| 16.4
| 16.55
| 16.385
| 16.51
|
|
| 81.5
| 81.5
| ### |
2017-Jun-23 Fri
| ###
| 16.46
| ###
| 16.43
| 96,227
| 791,948
| ###
| ###
| ### |
2017-Jun-22 Thu
| 16.49
| 16.49
| 16.28
| ###
| 136,626
| ###
| 23.7
| 23.7
| 0.0 |
2017-Jun-21 Wed
| 16.5
| 16.54
| ###
| 16.4
|
|
| ###
| ###
| ### |
2017-Jun-20 Tue
| 16.71
| 16.73
| ###
| 16.5
| 165,474
| ###
| ###
| ###
| 1.2 |
2017-Jun-19 Mon
| ###
| ###
| 16.625
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| 16.53
| ###
| 585,671
| 4,840,570
| 17.1
| 17.1
| 0.0 |
2017-Jun-15 Thu
| 17.2
| 17.24
| ###
| ###
| 201,921
| 1,740,559
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| ###
| 17.21
|
|
| ###
| ###
| ### |
2017-Jun-13 Tue
| 16.89
| ###
| 16.73
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| 16.76
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| ###
| 17.22
| ###
| ###
| 104,156
| 896,783
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| 17.47
| 17.5
| ###
| ###
| 135,472
| 1,185,380
| 21.3
| 21.3
| 0.0 |
2017-Jun-05 Mon
| 17.75
| 17.76
| 17.46
| 17.56
|
|
| 25.3
| 25.3
| 1.3 |
2017-Jun-02 Fri
| 17.41
| 17.71
| 17.41
| ###
| 86,572
| ###
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2017-May-31 Wed
| 17.81
| 17.82
| 17.46
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-30 Tue
| 17.89
| ###
| 17.77
| 17.77
|
|
| 27.1
| 27.1
| ### |
2017-May-29 Mon
| ###
| ###
| 17.77
| ###
| 75,776
| ###
| 38.3
| 38.3
| 0.0 |
2017-May-26 Fri
| ###
| ###
| 17.84
| 17.88
|
|
| ###
| ###
| 1.3 |
2017-May-25 Thu
| ###
| ###
| 17.88
| ###
| 89,176
| ###
| 83.8
| 83.8
| 0.0 |
2017-May-24 Wed
| ###
| ###
| 17.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-23 Tue
| ###
| ###
| ###
| ###
| 459,446
| 0
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| ###
| 17.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| 18.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-17 Wed
| ###
| 18.8
| 18.26
| 18.26
|
|
| 19.3
| 19.3
| 1.3 |
2017-May-16 Tue
| ###
| ###
| 18.48
| 18.59
|
|
| ###
| ###
| 1.3 |
2017-May-15 Mon
| 18.57
| ###
| 18.27
| 18.4
| 85,325
| 779,443
| 30.4
| 30.4
| 1.3 |
2017-May-12 Fri
| 18.5
| 18.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-11 Thu
| 18.26
| 18.57
| 18.2
| 18.54
|
|
| 82.9
| 82.9
| 1.3 |
2017-May-10 Wed
| 18.55
| 18.59
| ###
| 18.25
|
|
| 19.4
| 19.4
| ### |
2017-May-09 Tue
| ###
| 18.75
| ###
| ###
| 96,383
| ###
| 81.8
| 81.8
| 0.0 |
2017-May-08 Mon
| 18.5
| 18.5
| 18.26
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2017-May-05 Fri
| 18.82
| 18.82
| 18.21
| 18.49
| 94,252
| 1,745,075
| 20.0
| 20.0
| ### |
2017-May-04 Thu
| 18.88
| 18.88
| ###
| 18.82
| 53,583
| 505,823
| ###
| ###
| 1.3 |
2017-May-03 Wed
| ###
| ###
| 18.59
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2017-May-02 Tue
| 18.88
| ###
| 18.7
| ###
| 80,628
| 753,871
| ###
| ###
| 0.0 |
2017-May-01 Mon
| 18.54
| 18.88
| 18.54
| 18.88
|
|
| ###
| ###
| 1.3 |
2017-Apr-28 Fri
| 18.87
| 18.89
| 18.51
| 18.84
|
|
| 33.2
| 33.2
| 1.3 |
2017-Apr-27 Thu
| ###
| ###
| 18.72
| 18.83
|
|
| 25.6
| 25.6
| 1.3 |
2017-Apr-26 Wed
| 18.85
| ###
| 18.74
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| ###
| ###
| 183,171
| 0
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| 18.89
| ###
| 18.43
| ###
| 185,842
| ###
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
| 366,352
| 0
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| 18.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| ###
| 139,220
| 0
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| 18.78
| ###
| 18.75
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2017-Apr-11 Tue
| 18.74
| 18.8
| 18.7
| 18.78
|
|
| 70.4
| 70.4
| ### |
2017-Apr-10 Mon
| 18.75
| 18.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| 18.75
| ###
| 18.58
| ###
| 136,651
| 1,269,487
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| 18.88
| ###
| 18.59
| 18.75
| 183,520
| ###
| ###
| ###
| ### |
2017-Apr-05 Wed
| ###
| ###
| 18.41
| ###
| 179,021
| 1,647,888
| 84.6
| 84.6
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2017-Apr-03 Mon
| ###
| 18.28
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2017-Mar-31 Fri
| 18.43
| 18.52
| ###
| ###
| 218,354
| 2,021,958
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| 18.25
| ###
| ###
| 18.59
| 235,423
| 0
| 84.8
| 84.8
| 1.3 |
2017-Mar-29 Wed
| ###
| 18.46
| ###
| 18.25
| 225,377
| 2,080,229
| ###
| ###
| ### |
2017-Mar-28 Tue
| 17.56
| ###
| 17.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| 17.4
| ###
| ###
| 17.55
| 133,483
| 0
| 80.8
| 80.8
| ### |
2017-Mar-24 Fri
| 17.41
| 17.46
| 17.29
| 17.4
| 135,040
| 2,346,320
| 32.6
| 32.6
| 1.2 |
2017-Mar-23 Thu
| ###
| 17.5
| ###
| 17.41
| 200,975
| ###
| ###
| ###
| ### |
2017-Mar-22 Wed
| ###
| ###
| 16.73
| 16.73
|
|
| 22.0
| 22.0
| ### |
2017-Mar-21 Tue
| ###
| 17.45
| 17.26
| ###
| 164,984
| ###
| 28.7
| 28.7
| 0.0 |
2017-Mar-20 Mon
| 17.45
| 17.54
| ###
| 17.44
| 120,585
| ###
| 35.1
| 35.1
| 1.2 |
2017-Mar-17 Fri
| ###
| 17.83
| 17.29
| 17.43
|
|
| 21.9
| 21.9
| 1.2 |
2017-Mar-16 Thu
| 17.45
| 17.55
| ###
| 17.48
| 467,272
| ###
| ###
| ###
| 1.2 |
2017-Mar-15 Wed
| 17.47
| 17.49
| 17.26
| 17.43
|
|
| 29.3
| 29.3
| 1.2 |
2017-Mar-14 Tue
| ###
| 17.48
| 17.27
| 17.43
| 920,350
| 15,991,081
| 78.0
| 78.0
| 1.2 |
2017-Mar-13 Mon
| ###
| 17.7
| ###
| 17.27
| 253,051
| ###
| ###
| ###
| ### |
2017-Mar-10 Fri
| ###
| 17.22
| 16.8
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| 16.82
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2017-Mar-08 Wed
| 16.42
| 16.82
| 16.25
| 16.76
|
|
| 87.3
| 87.3
| 1.2 |
2017-Mar-07 Tue
| 16.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| 16.49
| 16.5
| ###
| ###
| 215,751
| 1,779,945
| 29.5
| 29.5
| 0.0 |
2017-Mar-03 Fri
| ###
| 16.48
| ###
| 16.4
| 179,743
| 1,481,082
| ###
| ###
| ### |
2017-Mar-02 Thu
| ###
| ###
| ###
| ###
| 239,256
| 0
| 73.5
| 73.5
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| ###
| ###
| 69,247
| 0
| 33.3
| 33.3
| 0.0 |
2017-Feb-28 Tue
| ###
| ###
| ###
| ###
| 58,656
| 0
| 35.0
| 35.0
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| 16.45
| 16.49
| 16.2
| ###
| 70,659
| 1,154,921
| 35.8
| 35.8
| 0.0 |
2017-Feb-23 Thu
| 16.5
| 16.55
| ###
| 16.48
| 100,584
| ###
| ###
| ###
| 1.2 |
2017-Feb-22 Wed
| 16.54
| 16.57
| 16.45
| 16.5
|
|
| 35.8
| 35.8
| 1.2 |
2017-Feb-21 Tue
| ###
| 16.7
| 16.52
| 16.56
|
|
| 36.1
| 36.1
| 1.2 |
2017-Feb-20 Mon
| 16.49
| 16.75
| 16.45
| 16.7
|
|
| ###
| ###
| 1.2 |
2017-Feb-17 Fri
| 16.51
| 16.57
| 16.4
| 16.5
|
|
| 36.0
| 36.0
| 1.2 |
2017-Feb-16 Thu
| ###
| 16.55
| ###
| 16.46
| 128,849
| 1,066,225
| ###
| ###
| 1.2 |
2017-Feb-15 Wed
| 16.2
| 16.4
| ###
| ###
| 105,381
| 864,124
| 80.7
| 80.7
| 0.0 |
2017-Feb-14 Tue
| 16.2
| ###
| 15.86
| ###
| 103,380
| ###
| 35.3
| 35.3
| 0.0 |
2017-Feb-13 Mon
| ###
| ###
| 15.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| 15.87
| ###
| 15.8
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2017-Feb-09 Thu
| 15.85
| 15.87
| ###
| 15.78
|
|
| ###
| ###
| 1.1 |
2017-Feb-08 Wed
| ###
| 15.83
| ###
| 15.71
| 130,842
| ###
| ###
| ###
| 1.1 |
2017-Feb-07 Tue
| 15.4
| 15.4
| ###
| 15.25
| 133,774
| 1,030,059
| 27.2
| 27.2
| ### |
2017-Feb-06 Mon
| 15.52
| 15.53
| ###
| 15.43
| 115,853
| ###
| 35.2
| 35.2
| 1.1 |
2017-Feb-03 Fri
| 15.52
| ###
| 15.46
| 15.49
| 88,380
| 683,177
| ###
| ###
| ### |
2017-Feb-02 Thu
| ###
| 15.75
| 15.52
| 15.52
|
|
| ###
| ###
| 1.1 |
2017-Feb-01 Wed
| ###
| ###
| 15.45
| 15.59
| 112,156
| ###
| 27.0
| 27.0
| ### |
2017-Jan-31 Tue
| ###
| ###
| 15.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| 15.76
| 15.89
|
|
| ###
| ###
| ### |
2017-Jan-27 Fri
| 15.7
| ###
| 15.7
| 15.84
| 104,788
| 822,585
| ###
| ###
| ### |
2017-Jan-25 Wed
| ###
| 15.7
| 15.48
| 15.57
|
|
| 33.9
| 33.9
| 1.1 |
2017-Jan-24 Tue
| 15.58
| 15.58
| 15.47
| 15.48
| 61,757
| 958,777
| ###
| ###
| 1.1 |
2017-Jan-23 Mon
| 15.7
| 15.7
| 15.46
| 15.49
| 75,021
| 1,168,827
| ###
| ###
| ### |
2017-Jan-20 Fri
| ###
| 15.7
| 15.58
| 15.58
|
|
| 30.2
| 30.2
| 1.1 |
2017-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2017-Jan-18 Wed
| 15.8
| ###
| ###
| 15.85
|
|
| 76.6
| 76.6
| 1.1 |
2017-Jan-17 Tue
| 15.7
| 15.74
| ###
| ###
| 63,329
| ###
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| 15.57
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2017-Jan-13 Fri
| 15.7
| 15.8
| ###
| ###
| 103,044
| 814,047
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| 15.8
| 15.8
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2017-Jan-11 Wed
| 15.7
| 15.8
| ###
| ###
| 112,752
| 890,740
| 34.4
| 34.4
| 0.0 |
2017-Jan-10 Tue
| 15.54
| ###
| 15.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| 15.7
| 15.7
| 15.47
| 15.47
|
|
| 17.6
| 17.6
| ### |
|