End of day Prices (full format), 600 Days for (SUL) SUPER RETAIL GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.15 |
2019-Jul-22 Mon
| 9.44
| ###
| ###
| 9.52
| 441,324
| 0
| 75.1
| 75.1
| ### |
2019-Jul-19 Fri
| 9.47
| 9.53
| ###
| 9.43
|
|
| 21.0
| 21.0
| ### |
2019-Jul-18 Thu
| 9.42
| 9.53
| ###
| ###
| 454,147
| ###
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| 9.54
| ###
| 9.47
| 9.5
|
|
| 27.5
| 27.5
| 0.7 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
| 730,857
| 0
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| 9.42
| ###
| ###
| 9.51
|
|
| ###
| ###
| ### |
2019-Jul-12 Fri
| ###
| 9.47
| ###
| 9.42
|
|
| 76.2
| 76.2
| 0.7 |
2019-Jul-11 Thu
| 9.27
| 9.43
| 9.25
| 9.41
|
|
| ###
| ###
| 0.7 |
2019-Jul-10 Wed
| 9.24
| ###
| ###
| 9.25
| 709,670
| 0
| 67.8
| 67.8
| ### |
2019-Jul-09 Tue
| 9
| ###
| ###
| ###
| 705,270
| 0
| 85.0
| 85.0
| 0.0 |
2019-Jul-08 Mon
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| 8.8
| ###
| 555,142
| 2,442,624
| 28.7
| 28.7
| 0.0 |
2019-Jul-04 Thu
| 8.85
| ###
| 8.71
| 8.8
| 816,156
| 3,554,359
| ###
| ###
| 0.6 |
2019-Jul-03 Wed
| 8.7
| 8.88
| ###
| 8.81
| 1,367,974
| ###
| 80.9
| 80.9
| ### |
2019-Jul-02 Tue
| 8.48
| 8.72
| 8.46
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| 8.26
| 8.46
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| 8.42
| 8.52
| 8.23
| 8.23
|
|
| 19.2
| 19.2
| 0.6 |
2019-Jun-27 Thu
| ###
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| 8.56
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| 8.5
| ###
| 8.42
| 8.42
| 1,136,643
| ###
| ###
| ###
| ### |
2019-Jun-24 Mon
| ###
| ###
| 8.42
| 8.52
|
|
| 28.7
| 28.7
| 0.6 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
| 1,702,872
| 0
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| 9.2
| ###
| ###
| 1,847,243
| ###
| 26.2
| 26.2
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| 8.82
| 8.82
| 4,859,784
| 21,431,647
| ###
| ###
| ### |
2019-Jun-18 Tue
| ###
| 9.2
| ###
| ###
| 671,877
| ###
| 87.1
| 87.1
| 0.0 |
2019-Jun-17 Mon
| ###
| 9.2
| ###
| ###
| 813,188
| ###
| 30.1
| 30.1
| 0.0 |
2019-Jun-14 Fri
| ###
| 9.23
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2019-Jun-13 Thu
| ###
| 9.4
| ###
| 9.2
| 707,621
| ###
| ###
| ###
| 0.7 |
2019-Jun-12 Wed
| ###
| 9.385
| 9.24
| 9.29
| 1,742,479
| ###
| 35.3
| 35.3
| ### |
2019-Jun-11 Tue
| 9.4
| 9.51
| 9.325
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2019-Jun-07 Fri
| 9.29
| ###
| ###
| ###
| 1,245,583
| 0
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| 9.48
| ###
| 9.41
| 9.52
|
|
| ###
| ###
| ### |
2019-Jun-05 Wed
| ###
| 9.47
| ###
| 9.43
|
|
| 81.0
| 81.0
| ### |
2019-Jun-04 Tue
| ###
| 9.355
| ###
| ###
| 801,772
| 3,750,288
| 89.6
| 89.6
| 0.0 |
2019-Jun-03 Mon
| ###
| 9.345
| ###
| 9.21
|
|
| ###
| ###
| 0.7 |
2019-May-31 Fri
| 9.22
| ###
| ###
| 9.25
| 445,689
| 0
| 71.5
| 71.5
| ### |
2019-May-30 Thu
| ###
| ###
| ###
| 9.29
| 513,383
| 0
| 83.1
| 83.1
| ### |
2019-May-29 Wed
| ###
| 9.29
| ###
| 9.25
|
|
| ###
| ###
| ### |
2019-May-28 Tue
| ###
| ###
| ###
| 9.27
| 917,378
| 0
| ###
| ###
| 0.7 |
2019-May-27 Mon
| 9.29
| 9.29
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2019-May-24 Fri
| ###
| ###
| ###
| 9.23
| 516,558
| 0
| ###
| ###
| ### |
2019-May-23 Thu
| ###
| 9.49
| 9.085
| 9.21
|
|
| 24.1
| 24.1
| 0.7 |
2019-May-22 Wed
| 8.78
| 9
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2019-May-21 Tue
| 8.4
| 8.8
| 8.25
| 8.8
| 953,255
| ###
| ###
| ###
| 0.6 |
2019-May-20 Mon
| 8.22
| ###
| 8.21
| 8.5
| 1,294,680
| ###
| 91.4
| 91.4
| 0.6 |
2019-May-17 Fri
| ###
| 8.21
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2019-May-16 Thu
| 7.88
| ###
| 7.83
| ###
| 1,686,851
| 6,604,021
| ###
| ###
| 0.0 |
2019-May-15 Wed
| 7.72
| ###
| 7.71
| 7.8
|
|
| ###
| ###
| 0.6 |
2019-May-14 Tue
| 7.54
| ###
| 7.48
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-13 Mon
| 7.48
| ###
| 7.4
| 7.58
|
|
| 83.6
| 83.6
| ### |
2019-May-10 Fri
| ###
| ###
| 7.51
| 7.52
|
|
| ###
| ###
| 0.5 |
2019-May-09 Thu
| 7.53
| 7.56
| 7.46
| 7.51
| 616,874
| 4,632,723
| ###
| ###
| ### |
2019-May-08 Wed
| 7.51
| ###
| 7.44
| 7.55
|
|
| 75.1
| 75.1
| ### |
2019-May-07 Tue
| ###
| ###
| 7.43
| 7.5
|
|
| 19.6
| 19.6
| 0.5 |
2019-May-06 Mon
| 7.58
| ###
| 7.475
| 7.56
| 964,841
| ###
| ###
| ###
| 0.5 |
2019-May-03 Fri
| ###
| ###
| ###
| 7.57
|
|
| 28.0
| 28.0
| ### |
2019-May-02 Thu
| 7.89
| 7.89
| 7.53
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2019-May-01 Wed
| 8.52
| 8.56
| ###
| ###
| 2,706,023
| 11,581,778
| 3.9
| 3.9
| 0.0 |
2019-Apr-30 Tue
| 8.76
| ###
| 8.57
| ###
| 1,532,389
| 6,566,286
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| ###
| 8.5
| 8.28
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2019-Apr-26 Fri
| 8.44
| 8.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| 8.52
| ###
| ###
| 8.49
|
|
| 29.2
| 29.2
| ### |
2019-Apr-23 Tue
| ###
| 8.52
| 8.27
| 8.52
|
|
| 86.9
| 86.9
| 0.6 |
2019-Apr-18 Thu
| ###
| ###
| ###
| 8.26
|
|
| ###
| ###
| 0.6 |
2019-Apr-17 Wed
| 8.27
| ###
| 8.25
| 8.26
|
|
| ###
| ###
| 0.6 |
2019-Apr-16 Tue
| ###
| 8.25
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| 8.26
| ###
| 8.2
| 577,140
| 2,383,588
| ###
| ###
| 0.6 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2019-Apr-10 Wed
| ###
| 8.155
| ###
| ###
| 377,053
| ###
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| 8.26
| 8.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| 8.24
| ###
| 8.23
| 8.25
|
|
| 67.4
| 67.4
| ### |
2019-Apr-05 Fri
| 8.26
| ###
| ###
| 8.23
|
|
| 30.6
| 30.6
| 0.6 |
2019-Apr-04 Thu
| ###
| 8.27
| ###
| 8.25
| 1,289,542
| 5,332,256
| 78.9
| 78.9
| ### |
2019-Apr-03 Wed
| 8.23
| 8.27
| ###
| 8.23
| 843,229
| 3,486,751
| ###
| ###
| 0.6 |
2019-Apr-02 Tue
| ###
| ###
| ###
| 8.27
|
|
| 79.4
| 79.4
| ### |
2019-Apr-01 Mon
| ###
| 8.2
| 7.85
| ###
| 959,678
| ###
| 82.5
| 82.5
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
| 2,517,027
| 0
| 92.0
| 92.0
| 0.0 |
2019-Mar-28 Thu
| 7.52
| ###
| 7.47
| ###
| 779,948
| ###
| ###
| ###
| 0.0 |
2019-Mar-27 Wed
| 7.4
| 7.52
| 7.4
| 7.51
|
|
| 82.8
| 82.8
| ### |
2019-Mar-26 Tue
| 7.47
| ###
| 7.4
| 7.48
|
|
| 71.2
| 71.2
| 0.5 |
2019-Mar-25 Mon
| 7.45
| 7.49
| ###
| 7.4
| 626,346
| ###
| 36.3
| 36.3
| 0.5 |
2019-Mar-22 Fri
| ###
| 7.7
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2019-Mar-21 Thu
| ###
| 7.76
| ###
| ###
| 795,554
| 3,086,749
| 71.6
| 71.6
| 0.0 |
2019-Mar-20 Wed
| ###
| 7.74
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| 7.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| 7.83
| 7.885
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2019-Mar-15 Fri
| 7.77
| 7.83
| ###
| 7.81
| 6,054,458
| ###
| ###
| ###
| 0.6 |
2019-Mar-14 Thu
| 7.75
| 7.83
| ###
| 7.76
|
|
| 69.1
| 69.1
| 0.6 |
2019-Mar-13 Wed
| 7.79
| ###
| ###
| 7.8
| 1,213,486
| 0
| ###
| ###
| 0.6 |
2019-Mar-12 Tue
| ###
| 8
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| 7.75
| ###
| 7.71
| ###
| 2,560,925
| ###
| 89.3
| 89.3
| 0.0 |
2019-Mar-08 Fri
| 7.59
| 7.845
| 7.55
| 7.78
|
|
| ###
| ###
| 0.6 |
2019-Mar-07 Thu
| 7.29
| ###
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| 7.22
| ###
| ###
| 7.27
| 7,039,720
| 0
| 74.4
| 74.4
| ### |
2019-Mar-05 Tue
| ###
| ###
| ###
| 7.27
| 3,205,849
| 0
| 30.0
| 30.0
| ### |
2019-Mar-04 Mon
| ###
| 7.47
| 7.27
| ###
| 891,646
| ###
| 32.7
| 32.7
| 0.0 |
2019-Mar-01 Fri
| 7.5
| ###
| ###
| ###
| 1,622,128
| 0
| 16.1
| 16.1
| 0.0 |
2019-Feb-28 Thu
| 7.5
| ###
| ###
| 7.41
| 1,316,970
| 0
| ###
| ###
| ### |
2019-Feb-27 Wed
| 7.48
| 7.5
| ###
| 7.44
| 1,809,342
| ###
| ###
| ###
| ### |
2019-Feb-26 Tue
| 7.42
| 7.51
| ###
| 7.48
|
|
| 79.6
| 79.6
| 0.5 |
2019-Feb-25 Mon
| 7.58
| ###
| 7.375
| 7.42
| 1,370,888
| 5,055,149
| 16.4
| 16.4
| 0.5 |
2019-Feb-22 Fri
| 7.45
| ###
| ###
| 7.57
| 627,252
| 0
| ###
| ###
| ### |
2019-Feb-21 Thu
| ###
| 7.75
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| 7.86
| ###
| 7.84
| 7.85
| 613,179
| ###
| 35.8
| 35.8
| ### |
2019-Feb-18 Mon
| 7.78
| 8
| 7.76
| 7.85
| 843,126
| ###
| ###
| ###
| ### |
2019-Feb-15 Fri
| 7.71
| ###
| ###
| 7.76
|
|
| ###
| ###
| 0.6 |
2019-Feb-14 Thu
| ###
| 7.79
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-13 Wed
| 7.83
| 7.84
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| ###
| 7.86
|
|
| 88.1
| 88.1
| ### |
2019-Feb-08 Fri
| ###
| ###
| 7.46
| 7.59
| 588,477
| ###
| ###
| ###
| 0.5 |
2019-Feb-07 Thu
| 7.55
| 7.655
| 7.43
| 7.58
|
|
| ###
| ###
| ### |
2019-Feb-06 Wed
| 7.43
| 7.55
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2019-Feb-04 Mon
| ###
| 7.45
| 7.22
| 7.4
| 495,640
| ###
| 78.1
| 78.1
| 0.5 |
2019-Feb-01 Fri
| 7.21
| ###
| 7.21
| ###
| 433,172
| 1,561,585
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| 7.29
|
|
| ###
| ###
| ### |
2019-Jan-30 Wed
| ###
| 7.43
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| 7.49
| 7.49
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2019-Jan-25 Fri
| ###
| 7.585
| ###
| 7.49
| 1,232,328
| ###
| ###
| ###
| ### |
2019-Jan-10 Thu
| 6.7
| 6.83
| 6.55
| 6.58
| 927,180
| ###
| 18.0
| 18.0
| 0.5 |
2019-Jan-09 Wed
| 6.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| 6.47
| ###
| 6.47
| 6.57
|
|
| ###
| ###
| ### |
2019-Jan-03 Thu
| 6.84
| 6.86
| 6.44
| 6.46
| 1,102,470
| 7,331,425
| 4.5
| 4.5
| ### |
2019-Jan-02 Wed
| ###
| ###
| 6.82
| 6.83
| 470,126
| 1,603,129
| ###
| ###
| 0.5 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2018-Dec-27 Thu
| 7
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2018-Dec-20 Thu
| 7
| ###
| ###
| ###
| 618,376
| 0
| 81.4
| 81.4
| 0.0 |
2018-Dec-19 Wed
| ###
| 7.24
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2018-Dec-14 Fri
| 7.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| ###
| 7.7
| ###
| ###
| 1,117,249
| ###
| 85.1
| 85.1
| 0.0 |
2018-Dec-12 Wed
| ###
| 7.26
| ###
| 7.25
| 1,889,381
| 6,858,453
| 85.0
| 85.0
| 0.5 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
| 794,144
| 0
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2018-Dec-07 Fri
| 7.45
| 7.54
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2018-Dec-06 Thu
| 7.29
| 7.525
| 7.28
| 7.46
| 850,421
| 6,295,241
| 90.8
| 90.8
| 0.5 |
2018-Dec-05 Wed
| ###
| 7.455
| 7.125
| 7.28
| 866,647
| 6,317,856
| ###
| ###
| 0.5 |
2018-Dec-04 Tue
| 7.51
| ###
| 7.4
| 7.41
|
|
| ###
| ###
| ### |
2018-Dec-03 Mon
| 7.5
| ###
| 7.4
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2018-Nov-30 Fri
| 7.44
| 7.48
| 7.28
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2018-Nov-29 Thu
| 7.41
| 7.57
| ###
| 7.54
| 584,483
| ###
| 82.5
| 82.5
| 0.5 |
2018-Nov-13 Tue
| 7.7
| 7.74
| 7.53
| 7.57
| 746,224
| 5,697,420
| 22.7
| 22.7
| ### |
2018-Nov-12 Mon
| 7.73
| 7.81
| ###
| 7.78
|
|
| 74.4
| 74.4
| 0.6 |
2018-Nov-09 Fri
| 7.75
| 7.82
| 7.71
| 7.75
| 781,956
| 6,071,888
| ###
| ###
| ### |
2018-Nov-08 Thu
| 7.71
| 7.88
| 7.71
| 7.84
|
|
| ###
| ###
| 0.6 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-06 Tue
| 7.25
| 7.42
| 7.25
| ###
| 1,226,373
| 8,995,445
| 79.3
| 79.3
| 0.0 |
2018-Nov-05 Mon
| 7.45
| 7.58
| 7.21
| 7.27
|
|
| 16.5
| 16.5
| ### |
2018-Nov-02 Fri
| 7.24
| 7.52
| 7.23
| 7.51
| 829,029
| 6,114,088
| ###
| ###
| ### |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2018-Oct-31 Wed
| 7.41
| 7.54
| ###
| 7.22
|
|
| 14.2
| 14.2
| 0.5 |
2018-Oct-30 Tue
| ###
| 7.5
| 7.145
| 7.47
|
|
| 72.4
| 72.4
| ### |
2018-Oct-29 Mon
| 7.5
| 7.54
| ###
| ###
| 1,205,879
| ###
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| 7.5
| 7.71
| 7.4
| 7.46
|
|
| ###
| ###
| 0.5 |
2018-Oct-25 Thu
| ###
| ###
| 7.45
| 7.48
|
|
| ###
| ###
| 0.5 |
2018-Oct-24 Wed
| ###
| 9.44
| ###
| ###
| 4,763,022
| ###
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| 9.29
| ###
| 674,426
| ###
| 81.1
| 81.1
| 0.0 |
2018-Oct-22 Mon
| ###
| 9.52
| ###
| ###
| 1,159,486
| 5,519,153
| 30.9
| 30.9
| 0.0 |
2018-Oct-19 Fri
| ###
| 9.46
| 9.24
| ###
| 721,476
| ###
| 31.2
| 31.2
| 0.0 |
2018-Oct-18 Thu
| ###
| 9.41
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2018-Oct-17 Wed
| 9.28
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| ###
| 9.28
|
|
| 77.8
| 77.8
| 0.7 |
2018-Oct-15 Mon
| ###
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| ###
| 9.23
| 1,230,584
| 0
| ###
| ###
| ### |
2018-Oct-11 Thu
| 9.2
| 9.27
| ###
| ###
| 2,444,627
| 11,330,846
| 51.9
| 51.9
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| 8.81
| ###
| 8.81
| ###
| 1,077,629
| 4,746,955
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| 8.74
| 8.955
| 8.685
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| 8.82
| 8.85
| ###
| 8.73
|
|
| ###
| ###
| ### |
2018-Oct-04 Thu
| 8.89
| ###
| 8.8
| 8.86
|
|
| ###
| ###
| 0.6 |
2018-Oct-03 Wed
| 8.82
| ###
| 8.75
| 8.88
|
|
| ###
| ###
| 0.6 |
2018-Oct-02 Tue
| 8.79
| ###
| 8.77
| 8.79
| 556,973
| 2,442,326
| 77.5
| 77.5
| 0.6 |
2018-Oct-01 Mon
| 8.85
| 8.875
| ###
| 8.84
| 247,229
| 1,097,078
| ###
| ###
| ### |
2018-Sep-28 Fri
| ###
| ###
| 8.83
| 8.87
|
|
| ###
| ###
| ### |
2018-Sep-27 Thu
| ###
| ###
| 8.81
| 8.86
| 542,927
| ###
| 27.0
| 27.0
| 0.6 |
2018-Sep-26 Wed
| 8.88
| 8.89
| 8.73
| 8.84
| 943,389
| 8,311,257
| ###
| ###
| ### |
2018-Sep-25 Tue
| 8.79
| 8.81
| 8.73
| 8.8
| 1,183,971
| 10,383,425
| 72.7
| 72.7
| 0.6 |
2018-Sep-24 Mon
| ###
| 8.81
| ###
| 8.79
| 649,281
| 2,860,082
| 83.5
| 83.5
| 0.6 |
2018-Sep-21 Fri
| 8.78
| 8.82
| 8.73
| 8.76
| 893,083
| ###
| ###
| ###
| 0.6 |
2018-Sep-20 Thu
| ###
| 8.78
| ###
| 8.78
| 960,127
| 4,214,957
| 79.9
| 79.9
| 0.6 |
2018-Sep-19 Wed
| ###
| 8.88
| ###
| 8.77
|
|
| 83.4
| 83.4
| ### |
2018-Sep-18 Tue
| 8.71
| 8.81
| 8.58
| ###
| 936,884
| ###
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 8.55
| 8.75
| 8.52
| 8.71
|
|
| 86.4
| 86.4
| 0.6 |
2018-Sep-14 Fri
| ###
| 8.74
| 8.53
| 8.55
|
|
| ###
| ###
| ### |
2018-Sep-13 Thu
| 8.74
| 8.85
| ###
| 8.72
| 454,359
| ###
| ###
| ###
| 0.6 |
2018-Sep-12 Wed
| 8.77
| ###
| 8.74
| 8.85
|
|
| ###
| ###
| 0.6 |
2018-Sep-11 Tue
| 8.84
| ###
| 8.83
| 8.88
|
|
| ###
| ###
| 0.6 |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
| 775,186
| 0
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| 8.88
| ###
| 459,383
| ###
| 23.6
| 23.6
| 0.0 |
2018-Sep-06 Thu
| 9.21
| ###
| ###
| 9.2
|
|
| 45.0
| 45.0
| 0.7 |
2018-Sep-05 Wed
| 9.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| ###
| 9.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| 9.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| 9.5
| 9.5
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| 9.46
| 9.51
|
|
| 28.0
| 28.0
| ### |
2018-Aug-29 Wed
| 9.5
| 9.645
| ###
| 9.59
| 932,484
| ###
| 75.8
| 75.8
| 0.7 |
2018-Aug-28 Tue
| 9.8
| ###
| 9.73
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| 9.81
| 9.49
| 9.8
|
|
| ###
| ###
| 0.7 |
2018-Aug-24 Fri
| 9.84
| ###
| ###
| ###
| 1,250,727
| 0
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| 9.84
| 9.87
|
|
| ###
| ###
| ### |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
| 1,913,926
| 0
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| 10.44
| 9.72
| 9.86
| 3,999,382
| 40,313,770
| 20.7
| 20.7
| 0.7 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
| 846,240
| 0
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| 8.81
| ###
| 8.81
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2018-Aug-16 Thu
| 8.78
| 8.86
| 8.73
| 8.8
| 1,109,857
| ###
| 73.0
| 73.0
| 0.6 |
2018-Aug-15 Wed
| 8.72
| 8.86
| ###
| 8.85
| 789,843
| ###
| 85.0
| 85.0
| 0.6 |
2018-Aug-14 Tue
| 8.57
| 8.71
| 8.57
| 8.7
|
|
| 83.0
| 83.0
| ### |
2018-Aug-13 Mon
| 8.58
| ###
| 8.51
| 8.51
| 627,042
| ###
| ###
| ###
| 0.6 |
2018-Aug-10 Fri
| ###
| 8.675
| 8.53
| 8.59
| 776,325
| ###
| 33.7
| 33.7
| ### |
2018-Aug-09 Thu
| 8.5
| ###
| 8.5
| 8.55
|
|
| ###
| ###
| ### |
2018-Aug-08 Wed
| ###
| 8.7
| ###
| 8.46
|
|
| ###
| ###
| 0.6 |
2018-Aug-07 Tue
| 8.76
| 8.81
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2018-Aug-06 Mon
| 8.88
| 8.88
| 8.73
| 8.75
|
|
| 21.0
| 21.0
| 0.6 |
2018-Aug-03 Fri
| ###
| ###
| 8.79
| 8.8
|
|
| 23.0
| 23.0
| 0.6 |
2018-Aug-02 Thu
| 9.22
| 9.26
| 9
| ###
| 594,047
| 5,423,649
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| 9.26
| 9.29
| ###
| 9.21
| 1,756,581
| ###
| 34.4
| 34.4
| 0.7 |
2018-Jul-31 Tue
| ###
| 9.28
| 9.075
| 9.24
|
|
| ###
| ###
| ### |
2018-Jul-30 Mon
| 9.23
| 9.26
| ###
| 9.2
| 322,421
| ###
| 35.7
| 35.7
| 0.7 |
2018-Jul-27 Fri
| 9
| 9.255
| ###
| 9.24
|
|
| ###
| ###
| ### |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
| 1,100,380
| 0
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| 9
| 9
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| 8.84
| ###
| 8.8
| 9
|
|
| ###
| ###
| 0.6 |
2018-Jul-23 Mon
| 8.85
| 8.88
| 8.77
| 8.85
| 567,224
| 5,005,751
| 75.7
| 75.7
| 0.6 |
2018-Jul-20 Fri
| ###
| ###
| 8.84
| 8.89
|
|
| 26.0
| 26.0
| ### |
2018-Jul-19 Thu
| 8.75
| 9.055
| 8.75
| 8.88
| 1,575,576
| ###
| ###
| ###
| 0.6 |
2018-Jul-18 Wed
| 8.77
| 8.83
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2018-Jul-17 Tue
| ###
| 8.78
| 8.54
| 8.75
|
|
| ###
| ###
| 0.6 |
2018-Jul-16 Mon
| 8.5
| 8.71
| 8.48
| ###
| 446,888
| ###
| 88.8
| 88.8
| 0.0 |
2018-Jul-13 Fri
| 8.49
| 8.56
| 8.41
| 8.44
| 522,152
| 4,430,459
| 27.5
| 27.5
| 0.6 |
2018-Jul-12 Thu
| ###
| 8.57
| ###
| 8.5
| 546,451
| 2,341,542
| ###
| ###
| 0.6 |
2018-Jul-11 Wed
| ###
| ###
| 8.285
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| 8.41
| ###
| ###
| ###
| 579,855
| 0
| 90.0
| 90.0
| 0.0 |
2018-Jul-09 Mon
| ###
| 8.43
| ###
| 8.4
| 675,771
| 2,848,374
| 75.0
| 75.0
| ### |
2018-Jul-06 Fri
| 8.23
| 8.4
| 8.2
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| 8.25
| ###
| 461,826
| ###
| 74.1
| 74.1
| 0.0 |
2018-Jul-04 Wed
| 8.27
| ###
| 8.23
| 8.25
| 706,473
| ###
| 39.6
| 39.6
| ### |
2018-Jul-03 Tue
| ###
| ###
| ###
| 8.26
| 580,445
| 0
| ###
| ###
| 0.6 |
2018-Jul-02 Mon
| 8.2
| 8.24
| ###
| ###
| 1,046,376
| ###
| 29.5
| 29.5
| 0.0 |
2018-Jun-29 Fri
| 8.23
| 8.27
| ###
| ###
| 3,650,547
| ###
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 8.29
| ###
| ###
| 8.22
| 804,744
| 0
| ###
| ###
| 0.6 |
2018-Jun-27 Wed
| 8.24
| 8.42
| 8.24
| ###
| 969,350
| 8,074,685
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| 8.45
| 8.24
| ###
| 1,022,670
| 8,534,181
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| 8.44
| 8.52
| 8.345
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| ###
| 8.58
| ###
| 8.51
|
|
| ###
| ###
| 0.6 |
2018-Jun-21 Thu
| ###
| 8.425
| 8.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| 8.23
| ###
| ###
| 8.25
|
|
| 69.3
| 69.3
| ### |
2018-Jun-19 Tue
| 8.43
| 8.48
| ###
| 8.24
| 1,976,527
| 8,380,474
| 18.3
| 18.3
| 0.6 |
2018-Jun-18 Mon
| 8.49
| 8.51
| ###
| 8.49
| 1,215,678
| ###
| 73.6
| 73.6
| ### |
2018-Jun-15 Fri
| 8.57
| 8.79
| ###
| 8.4
| 1,475,957
| ###
| ###
| ###
| ### |
2018-Jun-14 Thu
| 8.44
| ###
| 8.42
| 8.5
|
|
| 74.6
| 74.6
| 0.6 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2018-Jun-12 Tue
| 8.8
| ###
| 8.77
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2018-Jun-08 Fri
| 8.74
| 8.87
| ###
| 8.78
| 1,118,573
| 4,960,871
| 77.5
| 77.5
| 0.6 |
2018-Jun-07 Thu
| 8.46
| 8.71
| 8.43
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2018-Jun-06 Wed
| 8.25
| 8.58
| 8.25
| 8.47
|
|
| 90.1
| 90.1
| ### |
2018-Jun-05 Tue
| 8.41
| 8.55
| ###
| 8.25
|
|
| ###
| ###
| ### |
2018-Jun-04 Mon
| 8.54
| ###
| 8.42
| 8.47
|
|
| 25.9
| 25.9
| ### |
2018-Jun-01 Fri
| 8.5
| ###
| 8.48
| 8.54
|
|
| ###
| ###
| ### |
2018-May-31 Thu
| 8.44
| ###
| ###
| 8.49
|
|
| 73.8
| 73.8
| ### |
2018-May-30 Wed
| ###
| 8.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-29 Tue
| 8.29
| ###
| 8.27
| ###
| 678,953
| 2,807,470
| ###
| ###
| 0.0 |
2018-May-28 Mon
| ###
| ###
| 8.28
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2018-May-25 Fri
| ###
| 8.4
| ###
| ###
| 681,180
| 2,860,956
| 87.7
| 87.7
| 0.0 |
2018-May-24 Thu
| ###
| ###
| ###
| ###
| 596,420
| 0
| 19.6
| 19.6
| 0.0 |
2018-May-23 Wed
| 8.26
| ###
| 8.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-22 Tue
| 8.28
| ###
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2018-May-21 Mon
| ###
| 8.44
| ###
| ###
| 906,525
| ###
| 28.6
| 28.6
| 0.0 |
2018-May-18 Fri
| 8.5
| 8.54
| ###
| ###
| 611,143
| 2,609,580
| 23.7
| 23.7
| 0.0 |
2018-May-17 Thu
| 8.28
| ###
| 8.22
| 8.52
| 1,302,880
| ###
| ###
| ###
| 0.6 |
2018-May-16 Wed
| 8
| ###
| 8
| 8.29
|
|
| 92.0
| 92.0
| 0.6 |
2018-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2018-May-14 Mon
| ###
| 8.21
| ###
| 8.2
| 900,022
| ###
| 76.1
| 76.1
| 0.6 |
2018-May-11 Fri
| ###
| ###
| 7.84
| ###
| 942,788
| 3,695,728
| 70.5
| 70.5
| 0.0 |
2018-May-10 Thu
| 7.76
| 7.78
| ###
| 7.72
|
|
| ###
| ###
| ### |
2018-May-09 Wed
| ###
| 7.825
| 7.51
| 7.75
|
|
| 81.9
| 81.9
| ### |
2018-May-08 Tue
| ###
| 7.72
| ###
| ###
| 788,171
| 3,042,340
| ###
| ###
| 0.0 |
2018-May-07 Mon
| ###
| 7.73
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-04 Fri
| 7.7
| 7.84
| 7.54
| 7.56
|
|
| ###
| ###
| 0.5 |
2018-May-03 Thu
| 7.5
| 7.71
| ###
| 7.57
|
|
| ###
| ###
| ### |
2018-May-02 Wed
| ###
| ###
| 6.825
| ###
| 1,984,855
| ###
| 20.5
| 20.5
| 0.0 |
2018-May-01 Tue
| 7.24
| 7.29
| ###
| ###
| 1,137,375
| ###
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 7.21
| ###
| ###
| 7.21
|
|
| ###
| ###
| ### |
2018-Apr-27 Fri
| 7.24
| 7.25
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2018-Apr-26 Thu
| ###
| 7.24
| 7.155
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2018-Apr-24 Tue
| ###
| 7.22
| ###
| ###
| 391,774
| ###
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| ###
| 7.2
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2018-Apr-17 Tue
| ###
| 7.23
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2018-Apr-16 Mon
| ###
| 7.21
| ###
| ###
| 720,772
| 2,598,383
| 86.1
| 86.1
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| 6.85
| ###
| 1,321,976
| ###
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| 6.85
| ###
| 6.81
| ###
| 678,588
| ###
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| 6.86
| 6.88
| 978,147
| 3,355,044
| 30.2
| 30.2
| ### |
2018-Apr-10 Tue
| ###
| ###
| 6.87
| ###
| 2,529,789
| 8,689,825
| 25.8
| 25.8
| 0.0 |
2018-Apr-09 Mon
| 6.83
| ###
| 6.82
| ###
| 1,071,173
| ###
| 83.8
| 83.8
| 0.0 |
2018-Apr-06 Fri
| ###
| 6.86
| ###
| 6.84
| 658,925
| ###
| ###
| ###
| 0.5 |
2018-Apr-05 Thu
| 6.58
| 6.76
| 6.57
| 6.7
|
|
| ###
| ###
| 0.5 |
2018-Apr-04 Wed
| ###
| ###
| 6.55
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2018-Apr-03 Tue
| 6.74
| 6.86
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2018-Mar-29 Thu
| ###
| 6.875
| ###
| 6.8
|
|
| 89.5
| 89.5
| 0.5 |
2018-Mar-28 Wed
| ###
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-27 Tue
| 6.79
| 6.88
| 6.71
| 6.75
| 596,854
| 4,055,622
| 26.1
| 26.1
| 0.5 |
2018-Mar-26 Mon
| ###
| 6.8
| ###
| 6.77
| 590,021
| 2,006,071
| ###
| ###
| ### |
2018-Mar-23 Fri
| 6.8
| 6.84
| ###
| 6.73
| 713,680
| 2,440,785
| 27.2
| 27.2
| ### |
2018-Mar-22 Thu
| ###
| ###
| 6.78
| 6.89
|
|
| ###
| ###
| 0.5 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| 7.075
| ###
| ###
| 523,929
| ###
| 73.7
| 73.7
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| 6.85
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2018-Mar-16 Fri
| 6.86
| ###
| 6.83
| ###
| 1,968,744
| ###
| 85.4
| 85.4
| 0.0 |
2018-Mar-15 Thu
| ###
| 6.84
| ###
| 6.83
|
|
| 90.3
| 90.3
| 0.5 |
2018-Mar-14 Wed
| 6.55
| 6.7
| 6.45
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2018-Mar-13 Tue
| 6.56
| 6.57
| 6.42
| 6.55
|
|
| ###
| ###
| 0.5 |
2018-Mar-12 Mon
| 6.85
| 6.86
| 6.55
| 6.56
|
|
| ###
| ###
| 0.5 |
2018-Mar-09 Fri
| 6.83
| 6.87
| 6.77
| 6.79
|
|
| ###
| ###
| 0.5 |
2018-Mar-08 Thu
| ###
| ###
| ###
| 6.78
| 834,354
| 0
| ###
| ###
| 0.5 |
2018-Mar-07 Wed
| ###
| ###
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| 6.72
| ###
| ###
| 1,088,325
| 3,656,772
| 68.9
| 68.9
| 0.0 |
2018-Mar-05 Mon
| 6.7
| 6.73
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| 6.78
| 6.78
| 6.675
| 6.7
| 954,080
| 6,418,573
| ###
| ###
| 0.5 |
2018-Mar-01 Thu
| 6.8
| ###
| 6.72
| 6.83
| 919,755
| 3,090,376
| 77.8
| 77.8
| 0.5 |
2018-Feb-28 Wed
| ###
| ###
| 6.75
| 6.8
|
|
| 9.3
| 9.3
| 0.5 |
2018-Feb-27 Tue
| ###
| 7.24
| ###
| 7.2
|
|
| 74.7
| 74.7
| 0.5 |
2018-Feb-26 Mon
| 7.21
| 7.28
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2018-Feb-23 Fri
| ###
| 7.2
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2018-Feb-22 Thu
| ###
| 7.43
| ###
| ###
| 2,292,884
| ###
| 13.0
| 13.0
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
| 3,290,024
| 0
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| 7.2
| 7.23
| 6.78
| ###
| 5,064,383
| ###
| 17.5
| 17.5
| 0.0 |
2018-Feb-19 Mon
| ###
| 8.28
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2018-Feb-16 Fri
| 8.22
| 8.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| ###
| 8.22
| ###
| 8.2
|
|
| 72.3
| 72.3
| 0.6 |
2018-Feb-14 Wed
| 8.27
| 8.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| 8.21
| ###
| ###
| ###
| 681,676
| 0
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| 8.26
| 8.27
| ###
| 8.22
| 631,049
| 2,609,387
| ###
| ###
| 0.6 |
2018-Feb-09 Fri
| 8.21
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 8.24
| 8.27
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2018-Feb-06 Tue
| 8.21
| 8.24
| ###
| ###
| 782,889
| ###
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| ###
| 8.44
| 557,250
| 0
| ###
| ###
| 0.6 |
2018-Feb-02 Fri
| 8.75
| 8.78
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2018-Feb-01 Thu
| 8.8
| 8.84
| 8.74
| 8.81
| 561,757
| 4,937,844
| 62.1
| 62.1
| ### |
2018-Jan-31 Wed
| ###
| 8.82
| 8.655
| 8.76
|
|
| 74.3
| 74.3
| 0.6 |
2018-Jan-30 Tue
| 8.76
| 8.87
| 8.48
| 8.78
| 1,982,052
| ###
| 78.6
| 78.6
| 0.6 |
2018-Jan-29 Mon
| ###
| ###
| 8.81
| 8.82
|
|
| ###
| ###
| ### |
2018-Jan-25 Thu
| 8.84
| ###
| 8.82
| 8.87
|
|
| ###
| ###
| ### |
2018-Jan-24 Wed
| ###
| ###
| 8.81
| 8.86
| 429,288
| ###
| 20.8
| 20.8
| 0.6 |
2018-Jan-23 Tue
| ###
| 9
| 8.88
| ###
| 505,845
| 4,522,254
| 68.3
| 68.3
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| 8.8
| ###
| 771,656
| 3,395,286
| 77.4
| 77.4
| 0.0 |
2018-Jan-19 Fri
| 8.84
| ###
| 8.81
| ###
| 252,859
| 1,113,843
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| 8.84
| 8.89
| 516,328
| ###
| 34.1
| 34.1
| ### |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| 8.72
| ###
| ###
| ###
| 639,444
| 0
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| 8.78
| 8.8
| ###
| 8.7
|
|
| 24.1
| 24.1
| ### |
2018-Jan-11 Thu
| 8.44
| 8.81
| 8.44
| 8.77
|
|
| 93.3
| 93.3
| ### |
2018-Jan-02 Tue
| 8.24
| ###
| ###
| 8.25
| 494,670
| 0
| 66.3
| 66.3
| ### |
2017-Dec-29 Fri
| ###
| ###
| 8.23
| 8.26
|
|
| 23.0
| 23.0
| 0.6 |
2017-Dec-28 Thu
| ###
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
| 671,528
| 0
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| 8.23
| 8.42
| 8.22
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| 8.25
| ###
| 8.24
| ###
| 497,126
| 2,048,159
| 73.2
| 73.2
| 0.0 |
2017-Dec-19 Tue
| ###
| 8.43
| 8.23
| 8.26
| 698,876
| ###
| ###
| ###
| 0.6 |
2017-Dec-18 Mon
| 8.29
| ###
| 8.22
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2017-Dec-15 Fri
| 8.27
| ###
| 8.23
| 8.25
|
|
| ###
| ###
| ### |
2017-Dec-08 Fri
| ###
| ###
| 8.045
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
| 1,761,787
| 0
| 65.1
| 65.1
| 0.0 |
2017-Dec-06 Wed
| 8.25
| 8.44
| ###
| ###
| 1,850,054
| 7,807,227
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| ###
| 8.27
| 7.89
| 8.24
|
|
| ###
| ###
| 0.6 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
| 696,773
| 0
| 72.8
| 72.8
| 0.0 |
2017-Dec-01 Fri
| 8
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
| 1,226,484
| 0
| 30.9
| 30.9
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2017-Nov-28 Tue
| 7.88
| ###
| 7.8
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2017-Nov-27 Mon
| 7.87
| ###
| 7.77
| 7.89
|
|
| ###
| ###
| ### |
2017-Nov-24 Fri
| ###
| ###
| 7.7
| 7.87
| 1,314,886
| ###
| ###
| ###
| 0.6 |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| 7.84
| 8
| 1,176,329
| ###
| 74.0
| 74.0
| ### |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
| 723,551
| 0
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| ###
| 8
| 7.89
| ###
| 613,646
| ###
| 30.7
| 30.7
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| 8
| ###
| 524,243
| 2,096,972
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| 8
|
|
| 66.3
| 66.3
| ### |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
| 922,746
| 0
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| 7.76
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2017-Nov-13 Mon
| 8
| 8
| 7.885
| ###
| 582,280
| 4,624,758
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| 7.86
| ###
| 612,424
| 2,406,826
| 71.0
| 71.0
| 0.0 |
2017-Nov-09 Thu
| 7.88
| ###
| 7.85
| ###
| 527,978
| ###
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| 7.88
| 7.88
| ###
| 7.86
| 812,220
| 3,200,146
| ###
| ###
| ### |
2017-Nov-07 Tue
| 7.89
| ###
| 7.73
| 7.76
|
|
| 16.9
| 16.9
| 0.6 |
2017-Nov-06 Mon
| ###
| ###
| 7.52
| ###
| 649,649
| 2,442,680
| 32.2
| 32.2
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| 7.54
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2017-Nov-02 Thu
| 7.8
| 7.8
| 7.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| 7.82
| ###
| 7.72
| 7.76
|
|
| 26.9
| 26.9
| 0.6 |
2017-Oct-31 Tue
| 7.78
| ###
| 7.74
| 7.77
| 890,773
| ###
| ###
| ###
| 0.6 |
2017-Oct-30 Mon
| ###
| ###
| ###
| 7.75
|
|
| ###
| ###
| ### |
2017-Oct-27 Fri
| 8.23
| 8.24
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2017-Oct-26 Thu
| 8.23
| 8.24
| ###
| 8.23
|
|
| 70.0
| 70.0
| 0.6 |
2017-Oct-25 Wed
| 8.28
| ###
| ###
| 8.21
|
|
| ###
| ###
| ### |
2017-Oct-24 Tue
| ###
| ###
| ###
| 8.29
| 625,971
| 0
| ###
| ###
| 0.6 |
2017-Oct-23 Mon
| 8.22
| 8.27
| ###
| ###
| 938,587
| 3,881,057
| 23.8
| 23.8
| 0.0 |
2017-Oct-20 Fri
| ###
| 8.255
| ###
| ###
| 932,177
| ###
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| 8.45
| 8.51
| ###
| ###
| 3,324,174
| ###
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| 8.43
| 8.49
| 8.42
| 8.49
|
|
| ###
| ###
| ### |
2017-Oct-17 Tue
| 8.41
| 8.42
| ###
| 8.41
| 824,971
| 3,473,127
| ###
| ###
| ### |
2017-Oct-16 Mon
| ###
| 8.44
| ###
| 8.41
|
|
| ###
| ###
| ### |
2017-Oct-13 Fri
| ###
| ###
| 8.23
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| 8.25
| 8.345
| 8.2
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| 8.25
| 8.27
| ###
| 8.26
|
|
| ###
| ###
| 0.6 |
2017-Oct-10 Tue
| 8.21
| 8.27
| 8.2
| 8.27
|
|
| 74.2
| 74.2
| ### |
2017-Oct-09 Mon
| ###
| 8.29
| ###
| 8.26
| 308,923
| 1,280,485
| ###
| ###
| 0.6 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
| 423,445
| 0
| 75.7
| 75.7
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
| 2,118,683
| 0
| 30.1
| 30.1
| 0.0 |
2017-Oct-04 Wed
| ###
| 8.2
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2017-Oct-03 Tue
| ###
| 8.2
| ###
| 8.2
| 692,647
| 2,839,852
| 82.1
| 82.1
| 0.6 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
| 515,729
| 0
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
| 422,571
| 0
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
| 498,724
| 0
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| 8.2
| 8.2
| ###
| ###
| 570,145
| ###
| 18.1
| 18.1
| 0.0 |
2017-Sep-25 Mon
| ###
| 8.23
| ###
| 8.2
| 316,651
| ###
| ###
| ###
| 0.6 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
| 444,529
| 0
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| ###
| ###
| 795,258
| 0
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
| 933,344
| 0
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| 8.22
| ###
| ###
| 469,152
| ###
| 72.4
| 72.4
| 0.0 |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
| 805,654
| 0
| 80.3
| 80.3
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
| 627,428
| 0
| 73.8
| 73.8
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| ###
| ###
| 452,986
| 0
| 71.9
| 71.9
| 0.0 |
2017-Sep-08 Fri
| 8
| ###
| ###
| 8
| 653,152
| 0
| 70.4
| 70.4
| ### |
2017-Sep-07 Thu
| 7.79
| 8
| 7.78
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| 7.72
| 7.84
| 7.71
| 7.78
| 829,258
| 6,447,480
| 74.6
| 74.6
| 0.6 |
2017-Sep-05 Tue
| 7.75
| ###
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2017-Sep-04 Mon
| 7.76
| 7.76
| 7.57
| ###
| 800,552
| ###
| 26.8
| 26.8
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| ###
| ###
| 2,298,241
| 0
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2017-Aug-30 Wed
| 8.27
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2017-Aug-29 Tue
| ###
| 8.26
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2017-Aug-28 Mon
| 8.4
| 8.4
| ###
| 8.22
|
|
| 16.6
| 16.6
| 0.6 |
2017-Aug-25 Fri
| 8.44
| ###
| ###
| 8.4
| 2,115,042
| 0
| 26.0
| 26.0
| ### |
2017-Aug-24 Thu
| ###
| 8
| 7.81
| 7.83
| 691,259
| ###
| ###
| ###
| ### |
2017-Aug-23 Wed
| ###
| ###
| 7.88
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| ###
| ###
| 645,521
| 0
| 20.1
| 20.1
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| ###
| 8.27
|
|
| ###
| ###
| ### |
2017-Aug-16 Wed
| ###
| 8.22
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| ###
| 8.24
| 908,223
| 0
| 76.1
| 76.1
| 0.6 |
2017-Aug-14 Mon
| ###
| 8.26
| ###
| ###
| 717,074
| ###
| 74.5
| 74.5
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| ###
| 8.25
| 516,242
| 0
| ###
| ###
| ### |
2017-Aug-10 Thu
| ###
| ###
| ###
| 8.41
|
|
| 14.5
| 14.5
| ### |
2017-Aug-09 Wed
| 8.45
| ###
| 8.45
| 8.59
| 887,654
| ###
| ###
| ###
| ### |
2017-Aug-08 Tue
| 8.52
| ###
| 8.4
| 8.48
|
|
| ###
| ###
| 0.6 |
2017-Aug-07 Mon
| ###
| ###
| ###
| 8.55
|
|
| ###
| ###
| ### |
2017-Aug-04 Fri
| ###
| ###
| 8.175
| 8.25
| 690,949
| 2,824,254
| 23.2
| 23.2
| ### |
2017-Aug-03 Thu
| ###
| 8.47
| ###
| 8.41
|
|
| 74.1
| 74.1
| ### |
2017-Aug-02 Wed
| ###
| 8.43
| ###
| ###
| 590,883
| 2,490,571
| 82.0
| 82.0
| 0.0 |
2017-Aug-01 Tue
| ###
| 8.4
| ###
| ###
| 631,882
| ###
| 67.4
| 67.4
| 0.0 |
2017-Jul-31 Mon
| ###
| 8.44
| ###
| ###
| 474,244
| ###
| 72.7
| 72.7
| 0.0 |
2017-Jul-28 Fri
| 8.42
| 8.46
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| ###
| 8.59
| ###
| 8.55
| 880,245
| 3,780,652
| ###
| ###
| ### |
2017-Jul-26 Wed
| ###
| ###
| 8.185
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| 8.575
| ###
| 2,196,570
| ###
| 22.8
| 22.8
| 0.0 |
2017-Jul-24 Mon
| ###
| 8.44
| ###
| 8.42
| 478,585
| 2,019,628
| ###
| ###
| ### |
2017-Jul-21 Fri
| 8.21
| 8.53
| ###
| 8.43
|
|
| 89.5
| 89.5
| 0.6 |
2017-Jul-20 Thu
| 8.28
| ###
| 8.2
| 8.28
|
|
| ###
| ###
| ### |
2017-Jul-19 Wed
| ###
| 8.4
| ###
| 8.28
| 827,524
| ###
| 22.8
| 22.8
| ### |
2017-Jul-18 Tue
| 8.49
| 8.5
| ###
| ###
| 636,486
| ###
| 21.5
| 21.5
| 0.0 |
2017-Jul-17 Mon
| 8.5
| ###
| 8.47
| 8.56
| 488,442
| 2,068,551
| ###
| ###
| ### |
2017-Jul-14 Fri
| ###
| ###
| 8.45
| 8.53
|
|
| ###
| ###
| ### |
2017-Jul-13 Thu
| ###
| ###
| ###
| 8.57
| 2,124,379
| 0
| 86.6
| 86.6
| 0.6 |
2017-Jul-12 Wed
| ###
| 8.4
| 8.27
| ###
| 735,455
| ###
| 81.7
| 81.7
| 0.0 |
2017-Jul-11 Tue
| 8.28
| ###
| ###
| 8.28
| 771,823
| 0
| ###
| ###
| ### |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
| 785,226
| 0
| 87.1
| 87.1
| 0.0 |
2017-Jul-07 Fri
| 8.28
| ###
| ###
| ###
| 1,148,847
| 0
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| ###
| 8.4
| 8.175
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-05 Wed
| ###
| 8.45
| ###
| 8.42
|
|
| 82.0
| 82.0
| ### |
2017-Jul-04 Tue
| 8.25
| 8.51
| 8.23
| 8.44
| 1,137,020
| 9,516,857
| 87.2
| 87.2
| 0.6 |
2017-Jul-03 Mon
| 8.2
| 8.26
| ###
| ###
| 1,047,741
| 4,327,170
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| 8.27
| 8.28
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2017-Jun-29 Thu
| 8.47
| 8.47
| 8.29
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2017-Jun-28 Wed
| ###
| ###
| ###
| ###
| 808,386
| 0
| 89.7
| 89.7
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| 7.89
| ###
| 2,937,755
| 11,589,443
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| ###
| 8.025
| ###
| ###
| 1,242,183
| 4,984,259
| 83.7
| 83.7
| 0.0 |
2017-Jun-23 Fri
| 7.72
| ###
| 7.71
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| 7.83
| ###
| 7.575
| 7.7
|
|
| 17.5
| 17.5
| 0.6 |
2017-Jun-21 Wed
| ###
| 8.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| ###
| 8.2
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2017-Jun-19 Mon
| 8.21
| 8.23
| ###
| 8
|
|
| 15.2
| 15.2
| ### |
2017-Jun-16 Fri
| ###
| ###
| ###
| 8.28
|
|
| 81.9
| 81.9
| ### |
2017-Jun-15 Thu
| 7.84
| ###
| 7.78
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| ###
| 7.77
| ###
| 7.75
|
|
| ###
| ###
| ### |
2017-Jun-13 Tue
| ###
| 7.5
| ###
| 7.48
| 851,685
| ###
| ###
| ###
| 0.5 |
2017-Jun-09 Fri
| ###
| 7.49
| ###
| ###
| 969,027
| ###
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| 7.4
| 7.26
| ###
| 1,273,984
| ###
| 81.8
| 81.8
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
| 2,055,351
| 0
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| 7.77
| 7.8
| 7.55
| 7.55
| 1,237,343
| ###
| 14.8
| 14.8
| ### |
2017-Jun-05 Mon
| ###
| ###
| ###
| 7.8
| 1,987,326
| 0
| ###
| ###
| 0.6 |
2017-Jun-02 Fri
| ###
| ###
| 7.76
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| 7.75
| 7.82
| ###
| 7.82
| 2,385,128
| 9,325,850
| ###
| ###
| 0.6 |
2017-May-31 Wed
| 7.7
| 7.8
| ###
| 7.7
| 1,753,958
| ###
| 72.0
| 72.0
| 0.6 |
2017-May-30 Tue
| 7.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| 7.46
| 7.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-26 Fri
| ###
| 7.52
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-25 Thu
| ###
| ###
| 7.23
| 7.27
|
|
| 6.7
| 6.7
| ### |
2017-May-24 Wed
| ###
| ###
| 7.72
| 7.73
| 1,175,670
| 4,538,086
| 10.7
| 10.7
| 0.6 |
2017-May-23 Tue
| ###
| ###
| 7.87
| 7.88
|
|
| ###
| ###
| 0.6 |
2017-May-22 Mon
| 8.25
| 8.26
| 8
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2017-May-19 Fri
| ###
| 8.21
| ###
| 8.21
|
|
| 80.6
| 80.6
| ### |
2017-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-17 Wed
| ###
| 8.23
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2017-May-16 Tue
| ###
| 8.26
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2017-May-15 Mon
| 8.2
| ###
| 7.985
| ###
| 2,475,127
| 9,881,944
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| 8.41
| ###
| ###
| 1,545,755
| ###
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| 8.8
| ###
| ###
| 2,697,682
| ###
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| ###
| 8.47
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-09 Tue
| ###
| 8.72
| 8.55
| 8.57
|
|
| ###
| ###
| 0.6 |
2017-May-08 Mon
| ###
| ###
| 8.44
| 8.56
|
|
| ###
| ###
| ### |
2017-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2017-May-04 Thu
| 9.55
| 9.87
| 9.55
| 9.57
|
|
| 70.7
| 70.7
| ### |
2017-May-03 Wed
| ###
| ###
| ###
| 9.5
|
|
| 22.0
| 22.0
| 0.7 |
2017-May-02 Tue
| 9.5
| 9.59
| 9.43
| 9.54
|
|
| ###
| ###
| ### |
2017-May-01 Mon
| 9.45
| ###
| 9.43
| 9.48
| 675,873
| 3,186,741
| 72.9
| 72.9
| 0.7 |
2017-Apr-28 Fri
| 9.51
| 9.54
| ###
| 9.45
|
|
| 27.1
| 27.1
| 0.7 |
2017-Apr-27 Thu
| 9.46
| 9.56
| 9.45
| 9.48
|
|
| 73.1
| 73.1
| 0.7 |
2017-Apr-26 Wed
| 9.7
| 9.7
| 9.44
| 9.49
|
|
| 22.4
| 22.4
| 0.7 |
2017-Apr-24 Mon
| 9.7
| 9.7
| 9.44
| 9.59
| 954,187
| ###
| ###
| ###
| 0.7 |
2017-Apr-21 Fri
| 9.74
| 9.75
| ###
| 9.7
| 724,359
| 3,531,250
| ###
| ###
| 0.7 |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
| 1,083,270
| 0
| 15.0
| 15.0
| 0.0 |
2017-Apr-19 Wed
| 9.8
| 9.885
| 9.74
| 9.87
| 640,084
| 6,280,824
| 78.2
| 78.2
| ### |
2017-Apr-18 Tue
| 9.88
| ###
| 9.73
| 9.75
|
|
| 33.7
| 33.7
| ### |
2017-Apr-13 Thu
| ###
| ###
| 9.875
| ###
| 544,025
| 2,686,123
| 18.8
| 18.8
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| ###
| ###
| 990,423
| 0
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| 9.87
| ###
| 896,577
| ###
| 70.2
| 70.2
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| 9.8
| ###
| 1,010,770
| 4,952,773
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| 9.72
| 9.79
|
|
| 18.3
| 18.3
| ### |
2017-Apr-06 Thu
| ###
| ###
| 9.87
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| 9.84
| ###
| 1,048,450
| 5,158,374
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| 9.88
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2017-Apr-03 Mon
| 10.25
| 10.26
| ###
| ###
| 605,555
| ###
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| 10.25
| ###
| 10.22
| 10.25
| 454,254
| ###
| ###
| ###
| 0.7 |
2017-Mar-30 Thu
| 10.25
| 10.25
| ###
| 10.23
| 863,973
| ###
| ###
| ###
| ### |
2017-Mar-29 Wed
| 10.21
| 10.24
| ###
| ###
| 1,064,479
| ###
| 28.4
| 28.4
| 0.0 |
2017-Mar-28 Tue
| ###
| 10.175
| ###
| ###
| 1,610,853
| ###
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| ###
| ###
| ###
| ###
| 1,048,543
| 0
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| 10.29
| ###
| ###
| ###
| 908,455
| 0
| 19.6
| 19.6
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| 10.2
| 10.25
| 611,871
| 3,120,542
| ###
| ###
| 0.7 |
2017-Mar-22 Wed
| ###
| ###
| ###
| 10.22
| 739,450
| 0
| ###
| ###
| 0.7 |
2017-Mar-21 Tue
| 10.25
| 10.49
| 10.22
| 10.4
| 1,575,942
| 16,318,879
| ###
| ###
| 0.7 |
2017-Mar-20 Mon
| 10.55
| 10.73
| 10.28
| ###
| 1,026,686
| ###
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| 10.81
| 10.81
| ###
| 10.7
| 780,556
| ###
| ###
| ###
| 0.8 |
2017-Mar-16 Thu
| 10.8
| 10.87
| 10.51
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| 10.84
| 10.885
| 10.8
| 10.88
| 1,058,727
| 11,479,247
| 71.1
| 71.1
| 0.8 |
2017-Mar-14 Tue
| 10.84
| 10.89
| 10.74
| 10.86
| 1,301,572
| ###
| 73.4
| 73.4
| 0.8 |
2017-Mar-13 Mon
| ###
| ###
| 10.76
| 10.82
|
|
| 19.9
| 19.9
| 0.8 |
2017-Mar-10 Fri
| ###
| 10.83
| 10.56
| 10.83
| 3,660,441
| ###
| ###
| ###
| ### |
2017-Mar-09 Thu
| 10.45
| 10.56
| ###
| 10.53
|
|
| ###
| ###
| 0.8 |
2017-Mar-08 Wed
| 10.45
| 10.53
| ###
| 10.45
|
|
| ###
| ###
| ### |
2017-Mar-07 Tue
| 10.28
| 10.45
| 10.24
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2017-Mar-06 Mon
| 10.27
| ###
| 10.22
| 10.25
| 1,009,841
| 5,160,287
| 33.8
| 33.8
| 0.7 |
2017-Mar-03 Fri
| ###
| 10.55
| 10.28
| 10.45
| 1,239,843
| ###
| 78.5
| 78.5
| ### |
2017-Mar-02 Thu
| 10.58
| 10.58
| ###
| 10.4
| 1,471,128
| ###
| ###
| ###
| 0.7 |
2017-Mar-01 Wed
| 10.58
| ###
| ###
| 10.42
|
|
| 26.3
| 26.3
| 0.7 |
2017-Feb-28 Tue
| 10.49
| ###
| 10.47
| 10.55
|
|
| ###
| ###
| ### |
2017-Feb-27 Mon
| ###
| ###
| ###
| 10.49
|
|
| ###
| ###
| ### |
2017-Feb-24 Fri
| 10.4
| 10.7
| 10.22
| 10.25
|
|
| ###
| ###
| 0.7 |
2017-Feb-23 Thu
| 9.8
| 9.86
| 9.645
| 9.73
| 385,029
| ###
| 29.2
| 29.2
| ### |
2017-Feb-22 Wed
| ###
| 9.75
| 9.52
| 9.73
| 1,240,086
| 11,948,228
| ###
| ###
| ### |
2017-Feb-21 Tue
| 9.52
| 9.53
| 9.47
| 9.52
|
|
| 74.9
| 74.9
| ### |
2017-Feb-20 Mon
| ###
| ###
| 9.47
| 9.48
|
|
| ###
| ###
| 0.7 |
2017-Feb-17 Fri
| ###
| 9.71
| 9.57
| ###
| 784,341
| 7,561,047
| 74.4
| 74.4
| 0.0 |
2017-Feb-16 Thu
| 9.74
| 9.74
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2017-Feb-15 Wed
| ###
| ###
| 9.7
| 9.73
|
|
| ###
| ###
| ### |
2017-Feb-14 Tue
| 9.76
| 9.84
| 9.7
| 9.71
|
|
| 29.3
| 29.3
| ### |
2017-Feb-13 Mon
| 9.56
| 9.72
| 9.56
| ###
| 389,659
| ###
| 76.9
| 76.9
| 0.0 |
2017-Feb-10 Fri
| 9.53
| ###
| 9.5
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2017-Feb-09 Thu
| 9.54
| 9.56
| 9.45
| 9.49
|
|
| ###
| ###
| 0.7 |
2017-Feb-08 Wed
| 9.43
| 9.59
| 9.43
| 9.49
|
|
| ###
| ###
| 0.7 |
2017-Feb-07 Tue
| 9.45
| 9.51
| ###
| 9.48
| 436,622
| ###
| 73.6
| 73.6
| 0.7 |
2017-Feb-06 Mon
| 9.72
| 9.72
| 9.48
| 9.49
|
|
| ###
| ###
| 0.7 |
2017-Feb-03 Fri
| ###
| ###
| 9.56
| 9.57
| 274,653
| 1,312,841
| 30.2
| 30.2
| ### |
2017-Feb-02 Thu
| ###
| 9.7
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2017-Feb-01 Wed
| ###
| 9.755
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| 9.79
| 9.8
| 9.72
| 9.74
| 554,488
| ###
| ###
| ###
| 0.7 |
2017-Jan-30 Mon
| 9.76
| 9.83
| 9.72
| 9.79
| 464,952
| ###
| 79.0
| 79.0
| ### |
2017-Jan-27 Fri
| 9.74
| ###
| 9.74
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2017-Jan-25 Wed
| 9.85
| 9.86
| 9.76
| 9.78
| 518,121
| ###
| ###
| ###
| 0.7 |
2017-Jan-24 Tue
| ###
| 9.84
| ###
| 9.77
|
|
| ###
| ###
| 0.7 |
2017-Jan-23 Mon
| ###
| ###
| 9.58
| ###
| 872,587
| ###
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| 9.8
| 9.87
| 9.78
| 9.85
|
|
| ###
| ###
| ### |
2017-Jan-19 Thu
| ###
| ###
| 9.76
| 9.89
| 450,659
| ###
| 34.8
| 34.8
| ### |
2017-Jan-18 Wed
| ###
| ###
| 9.845
| ###
| 750,872
| ###
| 33.7
| 33.7
| 0.0 |
2017-Jan-17 Tue
| 10.21
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| 10.2
| 10.25
| ###
| 10.2
| 385,658
| ###
| 69.1
| 69.1
| 0.7 |
2017-Jan-13 Fri
| 10.2
| 10.22
| ###
| ###
| 1,200,528
| ###
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| ###
| ###
| 10.26
| 10.26
| 348,870
| ###
| ###
| ###
| 0.7 |
2017-Jan-10 Tue
| 10.27
| 10.41
| 10.27
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2017-Jan-09 Mon
| 10.4
| 10.4
| ###
| ###
| 490,379
| 2,549,970
| ###
| ###
| 0.0 |
|