End of day Prices (full format), 600 Days for (SUN) SUNCORP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.91 |
2019-Jul-11 Thu
| ###
| ###
| 13.24
| 13.24
| 5,410,446
| 35,817,152
| 24.2
| 24.2
| 0.9 |
2019-Jul-10 Wed
| 13.42
| 13.48
| ###
| ###
| 2,006,777
| 13,525,676
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| 13.47
| 13.5
| ###
| 13.43
| 1,933,325
| 13,049,943
| 34.8
| 34.8
| ### |
2019-Jul-08 Mon
| 13.59
| ###
| ###
| 13.43
| 1,442,881
| 0
| 26.9
| 26.9
| ### |
2019-Jul-05 Fri
| 13.46
| ###
| 13.41
| ###
| 4,198,681
| 28,152,156
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| 13.52
| ###
| 13.43
| 13.47
| 4,566,385
| 30,663,275
| ###
| ###
| 1.0 |
2019-Jul-03 Wed
| 13.54
| ###
| 13.5
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2019-Jul-02 Tue
| 13.51
| ###
| 13.41
| 13.45
| 4,304,625
| ###
| ###
| ###
| ### |
2019-Jul-01 Mon
| 13.41
| 13.56
| 13.4
| 13.45
|
|
| 69.8
| 69.8
| ### |
2019-Jun-28 Fri
| ###
| ###
| 13.42
| 13.47
| 4,087,983
| ###
| ###
| ###
| 1.0 |
2019-Jun-27 Thu
| ###
| ###
| ###
| ###
| 3,286,640
| 0
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| 13.48
| 13.575
| 13.41
| 13.42
| 3,614,789
| 48,772,540
| 31.8
| 31.8
| 1.0 |
2019-Jun-25 Tue
| 13.5
| ###
| 13.41
| 13.45
| 2,028,580
| 13,601,628
| 36.5
| 36.5
| ### |
2019-Jun-24 Mon
| 13.5
| 13.54
| 13.4
| 13.51
| 1,565,122
| ###
| 72.8
| 72.8
| ### |
2019-Jun-21 Fri
| ###
| ###
| 13.5
| 13.57
|
|
| 30.2
| 30.2
| ### |
2019-Jun-20 Thu
| ###
| ###
| 13.48
| ###
| 4,413,559
| 29,747,387
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| 13.4
| 13.53
| ###
| 13.5
| 2,589,127
| 17,515,444
| ###
| ###
| 1.0 |
2019-Jun-18 Tue
| ###
| ###
| 13.22
| ###
| 3,951,422
| ###
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| ###
| 13.44
| ###
| ###
| 2,142,389
| 14,396,854
| 39.9
| 39.9
| 0.0 |
2019-Jun-14 Fri
| 13.5
| 13.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| 13.5
| 13.57
| 13.41
| 13.52
| 1,975,120
| ###
| 76.4
| 76.4
| 1.0 |
2019-Jun-12 Wed
| ###
| 13.47
| 13.29
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2019-Jun-11 Tue
| ###
| 13.44
| 13.27
| ###
| 4,481,671
| ###
| 66.6
| 66.6
| 0.0 |
2019-Jun-07 Fri
| ###
| 13.22
| ###
| 13.2
| 2,594,522
| ###
| ###
| ###
| 0.9 |
2019-Jun-06 Thu
| ###
| ###
| 12.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| 12.85
| ###
| 12.85
| ###
| 2,164,045
| 13,903,989
| 80.3
| 80.3
| 0.0 |
2019-Jun-04 Tue
| 12.8
| ###
| 12.78
| 12.85
|
|
| ###
| ###
| 0.9 |
2019-Jun-03 Mon
| ###
| ###
| 12.85
| 12.86
|
|
| 36.0
| 36.0
| 0.9 |
2019-May-31 Fri
| ###
| ###
| ###
| ###
| 4,393,752
| 0
| 29.8
| 29.8
| 0.0 |
2019-May-30 Thu
| ###
| 13.355
| ###
| ###
| 2,923,644
| ###
| ###
| ###
| 0.0 |
2019-May-29 Wed
| ###
| 13.4
| ###
| ###
| 7,954,640
| 53,296,088
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| 13.45
| 13.28
| 13.42
| 8,261,656
| ###
| 67.6
| 67.6
| 1.0 |
2019-May-27 Mon
| 13.77
| 13.81
| 13.55
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2019-May-24 Fri
| ###
| ###
| 13.82
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
| 2,084,576
| 0
| ###
| ###
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2019-May-21 Tue
| 13.85
| ###
| 13.845
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2019-May-20 Mon
| ###
| ###
| 13.87
| ###
| 2,260,645
| 15,677,573
| ###
| ###
| 0.0 |
2019-May-17 Fri
| 13.88
| 13.88
| ###
| 13.82
|
|
| 31.6
| 31.6
| 1.0 |
2019-May-16 Thu
| ###
| ###
| 13.56
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2019-May-15 Wed
| 13.53
| 13.645
| 13.475
| 13.57
|
|
| ###
| ###
| ### |
2019-May-14 Tue
| ###
| ###
| 13.48
| 13.52
| 2,832,574
| 19,091,548
| 27.0
| 27.0
| 1.0 |
2019-May-13 Mon
| 13.75
| 13.75
| ###
| 13.71
|
|
| ###
| ###
| ### |
2019-May-10 Fri
| ###
| 13.72
| 13.58
| ###
| 3,440,078
| ###
| 71.3
| 71.3
| 0.0 |
2019-May-09 Thu
| 13.46
| ###
| 13.45
| 13.58
|
|
| ###
| ###
| ### |
2019-May-08 Wed
| 13.48
| 13.55
| 13.41
| 13.52
|
|
| ###
| ###
| 1.0 |
2019-May-07 Tue
| ###
| 13.76
| 13.54
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2019-May-06 Mon
| 13.56
| ###
| 13.4
| 13.48
| 1,969,440
| 13,195,248
| 40.3
| 40.3
| 1.0 |
2019-May-03 Fri
| 13.5
| 13.82
| 13.49
| 13.73
|
|
| 82.5
| 82.5
| ### |
2019-May-02 Thu
| 13.29
| 13.5
| 13.21
| 13.48
|
|
| ###
| ###
| 1.0 |
2019-May-01 Wed
| ###
| ###
| 13.28
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2019-Apr-30 Tue
| 13.27
| ###
| ###
| 13.27
| 2,518,076
| 0
| 71.4
| 71.4
| 0.9 |
2019-Apr-29 Mon
| 13.47
| 13.57
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2019-Apr-26 Fri
| 13.72
| 13.72
| 13.54
| 13.55
|
|
| 22.5
| 22.5
| 1.0 |
2019-Apr-24 Wed
| ###
| 13.78
| ###
| ###
| 2,946,970
| 20,304,623
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| 13.55
| ###
| 13.52
| 13.57
| 2,067,643
| ###
| ###
| ###
| ### |
2019-Apr-18 Thu
| 13.53
| 13.54
| 13.45
| 13.54
|
|
| ###
| ###
| 1.0 |
2019-Apr-17 Wed
| 13.45
| 13.52
| ###
| 13.45
| 1,567,985
| 10,599,578
| ###
| ###
| ### |
2019-Apr-16 Tue
| 13.26
| ###
| 13.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| 13.45
| ###
| ###
| 1,460,546
| 9,822,171
| 36.9
| 36.9
| 0.0 |
2019-Apr-12 Fri
| ###
| 13.49
| ###
| 13.45
|
|
| 74.9
| 74.9
| ### |
2019-Apr-11 Thu
| ###
| ###
| 13.24
| 13.29
|
|
| ###
| ###
| ### |
2019-Apr-10 Wed
| 13.29
| ###
| 13.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| 13.2
| ###
| 13.2
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2019-Apr-08 Mon
| 13.25
| 13.29
| ###
| 13.24
| 2,725,356
| ###
| ###
| ###
| 0.9 |
2019-Apr-05 Fri
| ###
| ###
| ###
| 13.24
|
|
| ###
| ###
| 0.9 |
2019-Apr-04 Thu
| 13.73
| 13.77
| 13.51
| 13.57
|
|
| 21.9
| 21.9
| ### |
2019-Apr-03 Wed
| ###
| ###
| 13.82
| 13.86
|
|
| 30.0
| 30.0
| ### |
2019-Apr-02 Tue
| 13.76
| 13.89
| 13.7
| 13.74
|
|
| ###
| ###
| ### |
2019-Apr-01 Mon
| 13.71
| 13.83
| ###
| 13.74
| 2,125,628
| ###
| 69.6
| 69.6
| ### |
2019-Mar-29 Fri
| 13.79
| ###
| 13.7
| 13.78
|
|
| ###
| ###
| 1.0 |
2019-Mar-28 Thu
| ###
| 13.75
| ###
| 13.73
| 2,377,689
| ###
| 69.6
| 69.6
| ### |
2019-Mar-27 Wed
| 13.49
| ###
| 13.4
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2019-Mar-26 Tue
| ###
| 13.49
| 13.25
| 13.42
|
|
| 78.2
| 78.2
| 1.0 |
2019-Mar-25 Mon
| ###
| 13.44
| 13.28
| ###
| 3,925,826
| ###
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| 13.28
| 13.49
| 13.28
| 13.44
|
|
| ###
| ###
| ### |
2019-Mar-21 Thu
| ###
| 13.24
| 13.045
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2019-Mar-20 Wed
| ###
| ###
| ###
| 13.22
|
|
| ###
| ###
| 0.9 |
2019-Mar-19 Tue
| ###
| ###
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2019-Mar-18 Mon
| 13.43
| 13.48
| 13.185
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| 13.59
| ###
| 13.52
| 13.52
|
|
| 27.5
| 27.5
| 1.0 |
2019-Mar-14 Thu
| 13.57
| 13.57
| 13.45
| 13.57
|
|
| 67.9
| 67.9
| ### |
2019-Mar-13 Wed
| 13.48
| 13.57
| 13.46
| 13.56
| 3,310,581
| ###
| ###
| ###
| 1.0 |
2019-Mar-12 Tue
| 13.74
| 13.74
| 13.53
| 13.53
| 1,887,447
| ###
| 24.2
| 24.2
| ### |
2019-Mar-11 Mon
| ###
| ###
| 13.53
| ###
| 1,643,650
| ###
| 34.1
| 34.1
| 0.0 |
2019-Mar-08 Fri
| 13.89
| ###
| ###
| 13.74
| 1,849,577
| 0
| ###
| ###
| ### |
2019-Mar-07 Thu
| 13.88
| ###
| 13.82
| 13.88
| 3,276,021
| ###
| ###
| ###
| ### |
2019-Mar-06 Wed
| 13.52
| 13.77
| 13.52
| 13.7
|
|
| 79.6
| 79.6
| 1.0 |
2019-Mar-05 Tue
| 13.7
| 13.79
| 13.445
| 13.51
|
|
| ###
| ###
| ### |
2019-Mar-04 Mon
| 13.8
| ###
| 13.72
| 13.8
| 2,295,882
| 15,749,750
| ###
| ###
| 1.0 |
2019-Mar-01 Fri
| ###
| 13.79
| 13.53
| 13.74
|
|
| 77.8
| 77.8
| ### |
2019-Feb-28 Thu
| 13.43
| 13.57
| ###
| 13.55
|
|
| ###
| ###
| 1.0 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
| 4,230,022
| 0
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| 13.085
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| 13.24
| ###
| ###
| 13.26
| 4,156,959
| 0
| ###
| ###
| 0.9 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2019-Feb-21 Thu
| 12.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| 12.74
| 12.85
| 4,777,882
| ###
| 23.6
| 23.6
| 0.9 |
2019-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2019-Feb-18 Mon
| 13.2
| 13.23
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2019-Feb-15 Fri
| ###
| ###
| 12.83
| ###
| 4,343,281
| 27,862,147
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| 12.75
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2019-Feb-13 Wed
| 13.55
| 13.59
| 13.43
| 13.49
| 2,952,024
| 39,881,844
| 29.8
| 29.8
| ### |
2019-Feb-11 Mon
| 13.55
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2019-Feb-08 Fri
| 13.55
| ###
| 13.5
| ###
| 3,653,175
| ###
| ###
| ###
| 0.0 |
2019-Feb-07 Thu
| 13.57
| 13.7
| 13.46
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| 13.25
| 13.54
| 13.21
| 13.45
| 4,291,454
| ###
| 82.1
| 82.1
| ### |
2019-Feb-04 Mon
| 12.75
| ###
| 12.71
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2019-Jan-10 Thu
| 12.25
| 12.41
| 12.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| 12.2
| ###
| ###
| 12.29
| 2,999,772
| 0
| 71.8
| 71.8
| 0.9 |
2019-Jan-04 Fri
| 12.47
| 12.485
| 12.24
| 12.29
|
|
| ###
| ###
| 0.9 |
2019-Jan-03 Thu
| 12.52
| 12.76
| 12.48
| ###
| 2,860,555
| ###
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| 12.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| 12.855
| 12.51
| 12.82
| 2,577,447
| 32,688,471
| 80.2
| 80.2
| 0.9 |
2018-Dec-27 Thu
| 12.54
| ###
| ###
| 12.56
| 2,862,777
| 0
| ###
| ###
| 0.9 |
2018-Dec-20 Thu
| ###
| ###
| 12.84
| ###
| 4,763,153
| 30,579,442
| 35.5
| 35.5
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
| 2,755,846
| 0
| ###
| ###
| 0.0 |
2018-Dec-14 Fri
| ###
| ###
| 12.86
| ###
| 2,947,273
| ###
| 81.7
| 81.7
| 0.0 |
2018-Dec-13 Thu
| 12.85
| ###
| 12.82
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| 12.81
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| 12.83
| 12.87
|
|
| 30.4
| 30.4
| ### |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| 13.29
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2018-Dec-06 Thu
| ###
| 13.42
| 13.29
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
| 2,539,443
| 0
| 68.2
| 68.2
| 0.0 |
2018-Dec-04 Tue
| 13.49
| ###
| 13.49
| 13.54
| 2,282,281
| 15,393,985
| ###
| ###
| 1.0 |
2018-Dec-03 Mon
| 13.5
| 13.56
| 13.4
| 13.55
|
|
| 64.2
| 64.2
| 1.0 |
2018-Nov-30 Fri
| 13.47
| 13.47
| 13.27
| ###
| 4,821,578
| ###
| 26.9
| 26.9
| 0.0 |
2018-Nov-29 Thu
| ###
| 13.72
| 13.44
| 13.55
|
|
| ###
| ###
| 1.0 |
2018-Nov-13 Tue
| 13.79
| 13.87
| 13.675
| 13.72
| 3,251,327
| ###
| 35.3
| 35.3
| ### |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
| 1,911,448
| 0
| 81.1
| 81.1
| 0.0 |
2018-Nov-08 Thu
| 13.88
| ###
| 13.88
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| 13.785
| 13.83
|
|
| 22.7
| 22.7
| 1.0 |
2018-Nov-06 Tue
| ###
| ###
| 13.89
| ###
| 1,086,475
| ###
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| 13.77
| ###
| 13.75
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2018-Nov-02 Fri
| 13.8
| ###
| ###
| 13.87
|
|
| ###
| ###
| ### |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
| 2,568,552
| 0
| 66.2
| 66.2
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| 13.88
| ###
| 2,778,472
| ###
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| 13.79
| ###
| 13.76
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| 13.76
| 13.84
| ###
| 13.78
| 1,453,577
| 10,058,752
| 70.7
| 70.7
| 1.0 |
2018-Oct-26 Fri
| ###
| ###
| ###
| ###
| 2,644,645
| 0
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| 13.71
| 13.775
| ###
| ###
| 2,941,042
| 20,256,426
| 43.2
| 43.2
| 0.0 |
2018-Oct-24 Wed
| ###
| ###
| 13.86
| 13.88
|
|
| ###
| ###
| ### |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
| 1,840,358
| 0
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
| 2,050,526
| 0
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
| 2,333,723
| 0
| ###
| ###
| 0.0 |
2018-Oct-17 Wed
| 13.88
| 14.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| 13.83
| ###
| 13.82
| 7,328,943
| 50,679,640
| ###
| ###
| 1.0 |
2018-Oct-15 Mon
| 13.41
| ###
| 13.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| 13.51
| 13.59
|
|
| 21.0
| 21.0
| ### |
2018-Oct-11 Thu
| 13.75
| 13.86
| ###
| 13.73
| 5,737,879
| ###
| ###
| ###
| ### |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
| 2,229,147
| 0
| 79.0
| 79.0
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| 14.26
| ###
| ###
| ###
| 1,640,553
| 0
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| ###
| 14.52
| 14.29
| 14.4
|
|
| 77.1
| 77.1
| 1.0 |
2018-Oct-04 Thu
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
| 2,529,670
| 0
| 29.3
| 29.3
| 0.0 |
2018-Oct-01 Mon
| 14.25
| ###
| 14.175
| 14.21
|
|
| 30.6
| 30.6
| ### |
2018-Sep-28 Fri
| 14.4
| 14.53
| ###
| 14.46
|
|
| ###
| ###
| 1.0 |
2018-Sep-27 Thu
| ###
| 14.4
| 14.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| 14.43
| 14.57
| ###
| ###
| 3,299,046
| 24,033,550
| 31.5
| 31.5
| 0.0 |
2018-Sep-25 Tue
| 14.42
| 14.5
| ###
| 14.5
| 2,074,674
| 15,041,386
| 78.2
| 78.2
| 1.0 |
2018-Sep-24 Mon
| ###
| 14.47
| ###
| 14.4
| 1,335,251
| 9,660,540
| 71.3
| 71.3
| 1.0 |
2018-Sep-21 Fri
| 14.45
| 14.57
| 14.42
| 14.48
| 4,431,620
| ###
| 66.6
| 66.6
| 1.0 |
2018-Sep-20 Thu
| ###
| ###
| 14.25
| 14.43
|
|
| 73.7
| 73.7
| ### |
2018-Sep-19 Wed
| 14.46
| ###
| 14.44
| 14.47
|
|
| ###
| ###
| ### |
2018-Sep-18 Tue
| ###
| ###
| ###
| 14.48
| 3,903,771
| 0
| 81.7
| 81.7
| 1.0 |
2018-Sep-17 Mon
| ###
| 14.48
| 14.21
| 14.45
|
|
| 80.6
| 80.6
| 1.0 |
2018-Sep-14 Fri
| ###
| ###
| 14.21
| ###
| 3,694,482
| ###
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| 14.45
| 14.48
| 14.22
| ###
| 3,501,224
| ###
| 26.0
| 26.0
| 0.0 |
2018-Sep-12 Wed
| 14.54
| ###
| 14.43
| 14.52
|
|
| 32.5
| 32.5
| 1.0 |
2018-Sep-11 Tue
| ###
| ###
| 14.72
| 14.77
|
|
| 27.0
| 27.0
| 1.1 |
2018-Sep-10 Mon
| 14.75
| ###
| 14.75
| ###
| 1,537,381
| 11,338,184
| 79.7
| 79.7
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| ###
| 14.89
|
|
| 82.7
| 82.7
| ### |
2018-Sep-06 Thu
| ###
| ###
| 14.86
| 14.89
|
|
| ###
| ###
| ### |
2018-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2018-Sep-04 Tue
| ###
| 15.41
| 15.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| 15.49
| 15.49
| 15.385
| 15.44
|
|
| ###
| ###
| 1.1 |
2018-Aug-31 Fri
| 15.5
| ###
| 15.48
| 15.49
| 2,358,928
| ###
| 35.6
| 35.6
| ### |
2018-Aug-30 Thu
| 15.56
| ###
| 15.42
| 15.48
|
|
| ###
| ###
| 1.1 |
2018-Aug-29 Wed
| ###
| ###
| 15.29
| 15.56
| 5,410,781
| 41,365,420
| 78.2
| 78.2
| ### |
2018-Aug-28 Tue
| ###
| 15.44
| 15.23
| 15.28
|
|
| ###
| ###
| ### |
2018-Aug-27 Mon
| ###
| 15.24
| 15.085
| 15.2
|
|
| 69.3
| 69.3
| 1.1 |
2018-Aug-24 Fri
| ###
| ###
| ###
| 15.21
|
|
| ###
| ###
| ### |
2018-Aug-23 Thu
| ###
| ###
| ###
| 15.25
| 3,535,885
| 0
| ###
| ###
| ### |
2018-Aug-22 Wed
| 15.24
| 15.28
| 15.175
| 15.23
| 1,883,253
| ###
| ###
| ###
| 1.1 |
2018-Aug-21 Tue
| ###
| 15.25
| ###
| 15.22
| 2,026,280
| 15,450,385
| ###
| ###
| 1.1 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
| 3,152,052
| 0
| 27.2
| 27.2
| 0.0 |
2018-Aug-17 Fri
| 15.29
| 15.29
| ###
| 15.22
|
|
| 27.6
| 27.6
| 1.1 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2018-Aug-14 Tue
| 15.76
| 15.83
| ###
| 15.5
|
|
| 19.2
| 19.2
| 1.1 |
2018-Aug-13 Mon
| 15.7
| 15.79
| 15.57
| ###
| 3,234,257
| 50,713,149
| 42.2
| 42.2
| 0.0 |
2018-Aug-10 Fri
| 15.5
| 15.71
| 15.24
| ###
| 5,496,884
| 85,064,279
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| 15.7
| 9,655,421
| 0
| ###
| ###
| ### |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
| 4,408,981
| 0
| 33.8
| 33.8
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| 14.87
| ###
| 1,517,389
| 11,281,787
| 73.8
| 73.8
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| 14.84
| 14.89
|
|
| 26.5
| 26.5
| ### |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| 14.88
| ###
| 14.8
| 14.89
|
|
| ###
| ###
| ### |
2018-Jul-31 Tue
| 14.7
| ###
| ###
| ###
| 4,549,382
| 0
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| 14.875
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
| 3,833,350
| 0
| 34.4
| 34.4
| 0.0 |
2018-Jul-24 Tue
| 14.81
| ###
| 14.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| 14.72
| 14.77
| 14.645
| 14.76
|
|
| ###
| ###
| 1.1 |
2018-Jul-20 Fri
| 14.87
| ###
| 14.79
| 14.81
|
|
| ###
| ###
| 1.1 |
2018-Jul-19 Thu
| 14.71
| 14.85
| 14.71
| 14.79
|
|
| 76.6
| 76.6
| ### |
2018-Jul-18 Wed
| 14.73
| ###
| ###
| 14.7
|
|
| ###
| ###
| ### |
2018-Jul-17 Tue
| 14.83
| 14.87
| 14.58
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| ###
| 14.89
| 1,444,270
| 0
| ###
| ###
| ### |
2018-Jul-13 Fri
| ###
| ###
| 14.75
| 14.83
|
|
| 25.2
| 25.2
| ### |
2018-Jul-12 Thu
| ###
| ###
| 14.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| 14.82
| 14.89
| 2,875,989
| 21,311,078
| ###
| ###
| ### |
2018-Jul-10 Tue
| ###
| ###
| 14.85
| ###
| 1,586,421
| 11,779,175
| 74.6
| 74.6
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| 14.79
| 14.88
| 1,249,326
| ###
| 36.0
| 36.0
| 1.1 |
2018-Jul-06 Fri
| 14.81
| ###
| ###
| 14.88
| 2,310,725
| 0
| 73.4
| 73.4
| 1.1 |
2018-Jul-05 Thu
| 14.75
| 14.85
| 14.7
| 14.8
| 3,311,385
| ###
| 76.9
| 76.9
| 1.1 |
2018-Jul-04 Wed
| ###
| ###
| 14.51
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2018-Jul-03 Tue
| 14.59
| ###
| ###
| 14.57
|
|
| 34.1
| 34.1
| ### |
2018-Jul-02 Mon
| 14.7
| 14.73
| 14.56
| ###
| 2,401,926
| ###
| 34.0
| 34.0
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| 14.54
| 14.59
| 4,760,023
| ###
| ###
| ###
| 1.0 |
2018-Jun-28 Thu
| 14.5
| ###
| 14.24
| ###
| 2,898,559
| 20,637,740
| 76.4
| 76.4
| 0.0 |
2018-Jun-27 Wed
| ###
| 14.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| 14.87
| ###
| 14.73
| 4,524,944
| 33,642,958
| 78.2
| 78.2
| 1.1 |
2018-Jun-25 Mon
| 14.7
| 14.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| 14.71
| 14.79
| ###
| 14.74
| 2,434,944
| ###
| ###
| ###
| 1.1 |
2018-Jun-21 Thu
| ###
| 14.79
| 14.545
| 14.71
| 4,412,855
| 64,725,550
| ###
| ###
| ### |
2018-Jun-20 Wed
| 14.49
| 14.55
| ###
| 14.51
|
|
| 68.3
| 68.3
| ### |
2018-Jun-19 Tue
| ###
| 14.49
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2018-Jun-18 Mon
| 14.2
| ###
| ###
| 14.22
|
|
| ###
| ###
| 1.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2018-Jun-14 Thu
| 13.74
| ###
| 13.71
| 13.87
|
|
| ###
| ###
| ### |
2018-Jun-13 Wed
| ###
| ###
| 13.81
| 13.84
|
|
| ###
| ###
| 1.0 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| 14.025
| ###
| 1,575,551
| 11,048,551
| 73.1
| 73.1
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
| 3,118,575
| 0
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| 13.72
| ###
| 13.72
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2018-Jun-05 Tue
| ###
| 13.78
| ###
| 13.72
| 3,903,422
| 26,894,577
| 78.2
| 78.2
| ### |
2018-Jun-04 Mon
| 13.53
| ###
| 13.525
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| 13.4
| 13.47
| 13.27
| 13.45
| 1,846,887
| 24,692,879
| 74.2
| 74.2
| ### |
2018-May-31 Thu
| 13.53
| 13.55
| ###
| 13.43
|
|
| 26.2
| 26.2
| ### |
2018-May-30 Wed
| ###
| 13.485
| 13.28
| 13.48
| 3,558,681
| 47,624,048
| ###
| ###
| 1.0 |
2018-May-29 Tue
| ###
| 13.53
| ###
| 13.46
|
|
| ###
| ###
| ### |
2018-May-28 Mon
| 13.5
| 13.52
| ###
| 13.44
| 866,727
| 5,859,074
| ###
| ###
| ### |
2018-May-25 Fri
| 13.4
| ###
| 13.4
| 13.49
| 2,275,872
| 15,248,342
| 72.4
| 72.4
| ### |
2018-May-24 Thu
| 13.48
| 13.545
| ###
| 13.46
|
|
| ###
| ###
| ### |
2018-May-23 Wed
| 13.71
| 13.74
| 13.51
| 13.56
|
|
| 26.7
| 26.7
| 1.0 |
2018-May-22 Tue
| 13.8
| 13.8
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2018-May-21 Mon
| 13.85
| 13.89
| 13.81
| 13.88
| 1,780,241
| ###
| ###
| ###
| ### |
2018-May-18 Fri
| ###
| ###
| 13.82
| ###
| 2,270,944
| 15,692,223
| ###
| ###
| 0.0 |
2018-May-17 Thu
| ###
| ###
| 13.87
| ###
| 2,309,152
| ###
| ###
| ###
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
| 2,333,882
| 0
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| 14.075
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| ###
| 2,265,380
| 0
| ###
| ###
| 0.0 |
2018-May-11 Fri
| ###
| ###
| 13.81
| 13.89
| 1,488,646
| ###
| ###
| ###
| 1.0 |
2018-May-10 Thu
| ###
| ###
| 13.88
| ###
| 2,967,222
| 20,592,520
| ###
| ###
| 0.0 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| 14.27
| ###
| ###
| 2,391,371
| ###
| 38.0
| 38.0
| 0.0 |
2018-May-07 Mon
| ###
| 14.2
| ###
| ###
| 1,516,886
| ###
| 31.9
| 31.9
| 0.0 |
2018-May-04 Fri
| ###
| 14.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2018-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-01 Tue
| ###
| ###
| 13.87
| ###
| 3,498,848
| ###
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| 13.85
| 13.88
| 13.78
| 13.81
| 2,333,322
| 32,269,843
| 33.0
| 33.0
| ### |
2018-Apr-26 Thu
| 13.79
| ###
| 13.755
| 13.78
| 3,611,627
| ###
| ###
| ###
| 1.0 |
2018-Apr-24 Tue
| ###
| 13.8
| 13.675
| 13.76
| 2,000,047
| 27,475,645
| 76.3
| 76.3
| 1.0 |
2018-Apr-23 Mon
| ###
| 13.77
| 13.58
| ###
| 1,559,646
| 21,328,159
| 75.1
| 75.1
| 0.0 |
2018-Apr-20 Fri
| ###
| 13.7
| 13.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| 13.75
| 13.755
| ###
| ###
| 3,976,055
| ###
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| 13.58
| 13.74
| ###
| 13.7
| 2,487,070
| 17,086,170
| 78.3
| 78.3
| 1.0 |
2018-Apr-17 Tue
| 13.5
| ###
| 13.5
| 13.57
|
|
| 76.4
| 76.4
| ### |
2018-Apr-16 Mon
| ###
| ###
| 13.53
| 13.58
|
|
| 36.4
| 36.4
| ### |
2018-Apr-13 Fri
| 13.51
| ###
| 13.5
| ###
| 1,471,270
| 9,931,072
| 73.1
| 73.1
| 0.0 |
2018-Apr-12 Thu
| 13.5
| 13.74
| 13.47
| 13.53
|
|
| ###
| ###
| ### |
2018-Apr-11 Wed
| 13.49
| 13.585
| 13.46
| 13.55
| 2,092,383
| 28,294,249
| 73.6
| 73.6
| 1.0 |
2018-Apr-10 Tue
| ###
| ###
| ###
| 13.57
| 1,861,725
| 0
| 81.7
| 81.7
| ### |
2018-Apr-09 Mon
| 13.44
| 13.55
| ###
| 13.44
|
|
| ###
| ###
| ### |
2018-Apr-06 Fri
| ###
| 13.52
| 13.24
| 13.44
| 3,366,857
| 45,048,546
| ###
| ###
| ### |
2018-Apr-05 Thu
| 13.23
| 13.49
| 13.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| 13.28
| ###
| 13.25
| 13.29
|
|
| 72.2
| 72.2
| ### |
2018-Apr-03 Tue
| 13.25
| ###
| ###
| ###
| 1,973,940
| 0
| 76.2
| 76.2
| 0.0 |
2018-Mar-29 Thu
| 13.42
| 13.44
| 13.29
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2018-Mar-28 Wed
| ###
| 13.5
| ###
| 13.44
|
|
| 79.5
| 79.5
| ### |
2018-Mar-27 Tue
| 13.4
| 13.49
| ###
| 13.47
| 2,974,529
| ###
| ###
| ###
| 1.0 |
2018-Mar-26 Mon
| 13.4
| 13.5
| ###
| ###
| 3,154,480
| 21,292,740
| 31.1
| 31.1
| 0.0 |
2018-Mar-23 Fri
| 13.53
| 13.55
| 13.43
| 13.5
|
|
| ###
| ###
| 1.0 |
2018-Mar-22 Thu
| 13.53
| 13.76
| 13.52
| ###
| 5,100,872
| ###
| ###
| ###
| 0.0 |
2018-Mar-21 Wed
| ###
| 13.71
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Mar-20 Tue
| 13.72
| 13.75
| 13.59
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2018-Mar-19 Mon
| 13.8
| 13.87
| ###
| 13.75
|
|
| 38.2
| 38.2
| 1.0 |
2018-Mar-16 Fri
| 13.75
| ###
| 13.59
| ###
| 3,718,972
| ###
| 23.9
| 23.9
| 0.0 |
2018-Mar-15 Thu
| 13.7
| 13.77
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2018-Mar-14 Wed
| ###
| 13.76
| 13.59
| 13.74
|
|
| 74.8
| 74.8
| ### |
2018-Mar-13 Tue
| 13.89
| ###
| 13.74
| 13.81
|
|
| 35.0
| 35.0
| ### |
2018-Mar-12 Mon
| 13.89
| ###
| 13.89
| 13.89
|
|
| 72.1
| 72.1
| 1.0 |
2018-Mar-09 Fri
| 13.8
| ###
| 13.77
| 13.89
| 2,610,056
| ###
| ###
| ###
| 1.0 |
2018-Mar-08 Thu
| ###
| ###
| 13.72
| 13.81
|
|
| 25.8
| 25.8
| ### |
2018-Mar-07 Wed
| 13.82
| ###
| 13.78
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| 13.76
| ###
| 13.76
| ###
| 4,271,856
| ###
| 82.3
| 82.3
| 0.0 |
2018-Mar-05 Mon
| 13.5
| ###
| 13.46
| ###
| 2,468,542
| 16,613,287
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| 13.45
| 13.55
| 13.4
| 13.5
|
|
| 74.0
| 74.0
| 1.0 |
2018-Mar-01 Thu
| 13.55
| 13.55
| 13.45
| 13.54
| 1,662,173
| ###
| 43.3
| 43.3
| 1.0 |
2018-Feb-28 Wed
| 13.59
| ###
| 13.54
| 13.56
| 6,187,570
| 41,889,848
| 39.2
| 39.2
| 1.0 |
2018-Feb-27 Tue
| ###
| ###
| 13.55
| ###
| 3,549,045
| 24,044,779
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| 13.48
| 13.59
| 2,151,570
| 14,501,581
| 38.8
| 38.8
| ### |
2018-Feb-23 Fri
| 13.28
| 13.52
| 13.2
| 13.5
|
|
| ###
| ###
| 1.0 |
2018-Feb-22 Thu
| ###
| 13.28
| ###
| 13.23
|
|
| ###
| ###
| 0.9 |
2018-Feb-21 Wed
| 13.22
| 13.23
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2018-Feb-20 Tue
| 13.2
| 13.52
| ###
| 13.46
|
|
| 87.5
| 87.5
| ### |
2018-Feb-19 Mon
| 13.25
| 13.28
| ###
| 13.22
|
|
| ###
| ###
| 0.9 |
2018-Feb-16 Fri
| ###
| 13.43
| ###
| 13.25
|
|
| ###
| ###
| ### |
2018-Feb-15 Thu
| 12.7
| ###
| ###
| ###
| 8,739,973
| 0
| 83.2
| 83.2
| 0.0 |
2018-Feb-14 Wed
| ###
| 13.44
| ###
| ###
| 4,285,975
| 28,801,752
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| ###
| ###
| 2,356,148
| 0
| 30.6
| 30.6
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| 13.23
| ###
| 13.23
|
|
| ###
| ###
| 0.9 |
2018-Feb-08 Thu
| ###
| ###
| ###
| 13.24
| 3,094,359
| 0
| ###
| ###
| 0.9 |
2018-Feb-07 Wed
| 13.26
| ###
| ###
| ###
| 3,325,251
| 0
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| 13.4
| 13.43
| ###
| 13.26
|
|
| 50.0
| 50.0
| 0.9 |
2018-Feb-05 Mon
| ###
| 13.8
| ###
| 13.73
| 2,032,922
| ###
| 83.4
| 83.4
| ### |
2018-Feb-02 Fri
| 13.84
| 13.85
| ###
| 13.81
|
|
| 33.4
| 33.4
| ### |
2018-Feb-01 Thu
| 13.74
| 13.885
| 13.72
| 13.88
|
|
| ###
| ###
| ### |
2018-Jan-31 Wed
| 13.55
| ###
| 13.55
| ###
| 2,784,457
| ###
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| ###
| 13.73
| 13.57
| ###
| 1,628,329
| ###
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| 13.53
| 13.77
| 13.53
| 13.7
|
|
| ###
| ###
| 1.0 |
2018-Jan-25 Thu
| ###
| 13.675
| 13.55
| 13.56
|
|
| 27.4
| 27.4
| 1.0 |
2018-Jan-24 Wed
| 13.82
| 13.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| ###
| 13.79
| 13.56
| 13.76
|
|
| 75.9
| 75.9
| 1.0 |
2018-Jan-22 Mon
| ###
| ###
| 13.56
| ###
| 1,043,220
| ###
| 41.8
| 41.8
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| 13.685
| 13.59
| ###
| 2,539,740
| ###
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| 13.5
| ###
| 13.475
| 13.56
| 2,132,072
| ###
| 76.5
| 76.5
| 1.0 |
2018-Jan-16 Tue
| 13.46
| 13.54
| 13.42
| 13.51
|
|
| ###
| ###
| ### |
2018-Jan-15 Mon
| 13.52
| ###
| 13.48
| 13.48
| 1,276,854
| ###
| 34.9
| 34.9
| 1.0 |
2018-Jan-12 Fri
| ###
| 13.675
| 13.52
| 13.52
|
|
| 22.8
| 22.8
| 1.0 |
2018-Jan-11 Thu
| ###
| ###
| 13.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| 13.83
| ###
| 13.79
| 13.85
|
|
| ###
| ###
| ### |
2017-Dec-29 Fri
| ###
| ###
| 13.82
| 13.86
|
|
| 27.5
| 27.5
| ### |
2017-Dec-28 Thu
| ###
| ###
| 13.81
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| 13.86
| 13.88
|
|
| 26.7
| 26.7
| ### |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| ###
| ###
| 5,719,175
| 0
| 26.6
| 26.6
| 0.0 |
2017-Dec-20 Wed
| ###
| ###
| ###
| ###
| 2,173,726
| 0
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| ###
| 14.22
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| ###
| ###
| 4,195,053
| 0
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| ###
| 14.47
| ###
| ###
| 2,326,147
| 16,829,673
| 65.8
| 65.8
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
| 2,073,881
| 0
| 77.3
| 77.3
| 0.0 |
2017-Dec-06 Wed
| 14.29
| ###
| ###
| 14.21
|
|
| ###
| ###
| ### |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
| 2,591,885
| 0
| 80.3
| 80.3
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| 14.25
| 14.28
|
|
| ###
| ###
| ### |
2017-Dec-01 Fri
| ###
| 14.44
| 14.26
| 14.29
| 3,386,072
| ###
| ###
| ###
| ### |
2017-Nov-30 Thu
| 14.27
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2017-Nov-29 Wed
| 14.28
| ###
| 14.24
| 14.28
| 2,604,349
| ###
| 66.1
| 66.1
| ### |
2017-Nov-28 Tue
| ###
| 14.26
| ###
| 14.25
| 2,996,649
| ###
| 72.9
| 72.9
| 1.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
| 2,344,156
| 0
| 73.8
| 73.8
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
| 3,181,559
| 0
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| ###
| ###
| 4,148,456
| 0
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| 13.88
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| 13.87
| ###
| 1,351,626
| 9,373,526
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
| 1,309,620
| 0
| 35.5
| 35.5
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| 13.88
| ###
| 2,188,852
| ###
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| 13.88
| ###
| 3,077,346
| 21,356,781
| 75.0
| 75.0
| 0.0 |
2017-Nov-14 Tue
| 13.89
| ###
| 13.83
| ###
| 1,902,155
| ###
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
| 2,721,384
| 0
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| ###
| 14.2
| ###
| ###
| 3,539,351
| ###
| 77.5
| 77.5
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| 13.88
| ###
| 1,839,947
| ###
| 67.4
| 67.4
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| 13.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| ###
| ###
| 13.82
| 13.88
|
|
| ###
| ###
| ### |
2017-Nov-03 Fri
| 13.79
| ###
| 13.79
| 13.86
|
|
| 69.9
| 69.9
| ### |
2017-Nov-02 Thu
| 13.7
| 13.76
| 13.55
| 13.73
| 2,390,889
| 32,647,589
| ###
| ###
| ### |
2017-Nov-01 Wed
| ###
| ###
| 13.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| 13.56
| ###
| 13.47
| 13.58
|
|
| ###
| ###
| ### |
2017-Oct-30 Mon
| ###
| ###
| 13.52
| 13.55
|
|
| ###
| ###
| 1.0 |
2017-Oct-27 Fri
| ###
| ###
| 13.47
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| 13.59
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2017-Oct-25 Wed
| ###
| 13.71
| ###
| ###
| 1,647,284
| ###
| 69.0
| 69.0
| 0.0 |
2017-Oct-24 Tue
| ###
| 13.77
| ###
| ###
| 1,731,475
| ###
| 31.3
| 31.3
| 0.0 |
2017-Oct-23 Mon
| 13.71
| 13.78
| ###
| ###
| 1,647,671
| 11,352,453
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| 13.53
| 13.81
| 13.52
| ###
| 2,687,844
| 36,729,388
| 77.6
| 77.6
| 0.0 |
2017-Oct-19 Thu
| 13.56
| ###
| 13.5
| 13.54
| 2,540,973
| ###
| ###
| ###
| 1.0 |
2017-Oct-18 Wed
| 13.48
| 13.57
| 13.43
| 13.53
|
|
| 73.7
| 73.7
| ### |
2017-Oct-17 Tue
| 13.4
| 13.5
| ###
| 13.44
| 1,576,155
| 10,639,046
| 68.8
| 68.8
| ### |
2017-Oct-16 Mon
| ###
| 13.42
| ###
| ###
| 2,010,722
| 13,491,944
| 72.5
| 72.5
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| 13.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| 13.42
| 13.45
| ###
| ###
| 2,935,480
| ###
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| 13.28
| 13.4
| 13.28
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2017-Oct-10 Tue
| 13.23
| ###
| 13.22
| 13.28
| 2,256,273
| ###
| 69.7
| 69.7
| 0.9 |
2017-Oct-09 Mon
| 13.26
| ###
| 13.23
| 13.28
|
|
| 68.1
| 68.1
| 0.9 |
2017-Oct-06 Fri
| 13.27
| 13.27
| 13.175
| 13.24
| 2,106,581
| ###
| 27.4
| 27.4
| 0.9 |
2017-Oct-05 Thu
| 13.21
| 13.29
| 13.21
| 13.21
|
|
| 65.9
| 65.9
| ### |
2017-Oct-04 Wed
| ###
| 13.24
| ###
| ###
| 3,483,241
| 23,059,055
| 82.6
| 82.6
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
| 2,668,658
| 0
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| ###
| 13.23
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
| 4,156,623
| 0
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| 13.22
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| 12.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| ###
| ###
| 2,909,827
| 0
| 32.0
| 32.0
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
| 4,560,820
| 0
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| 12.51
| 12.72
| 12.5
| 12.59
|
|
| ###
| ###
| ### |
2017-Sep-20 Wed
| 12.77
| 12.77
| ###
| 12.71
| 4,515,583
| ###
| ###
| ###
| 0.9 |
2017-Sep-19 Tue
| 12.8
| 12.84
| 12.76
| 12.79
|
|
| 36.5
| 36.5
| ### |
2017-Sep-18 Mon
| 12.84
| 12.88
| 12.72
| 12.77
|
|
| ###
| ###
| 0.9 |
2017-Sep-15 Fri
| ###
| 12.8
| ###
| 12.75
|
|
| 79.9
| 79.9
| ### |
2017-Sep-14 Thu
| 12.56
| ###
| 12.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-13 Wed
| ###
| 12.675
| 12.57
| 12.59
| 5,567,753
| ###
| ###
| ###
| ### |
2017-Sep-12 Tue
| ###
| 12.7
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2017-Sep-11 Mon
| ###
| 12.75
| 12.59
| ###
| 3,337,978
| 42,292,181
| 71.7
| 71.7
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| 12.49
| 12.55
| 2,182,153
| 13,627,545
| 30.8
| 30.8
| ### |
2017-Sep-07 Thu
| 12.57
| 12.75
| 12.57
| ###
| 3,762,083
| 47,627,970
| 72.9
| 72.9
| 0.0 |
2017-Sep-06 Wed
| 12.52
| 12.555
| 12.43
| 12.53
|
|
| 66.2
| 66.2
| ### |
2017-Sep-05 Tue
| ###
| ###
| ###
| 12.8
| 3,087,843
| 0
| 28.9
| 28.9
| 0.9 |
2017-Sep-04 Mon
| ###
| ###
| 12.86
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| 12.89
| ###
| 3,330,254
| 21,463,487
| 70.9
| 70.9
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| 12.81
| ###
| 3,225,380
| 20,658,558
| 72.3
| 72.3
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| 12.8
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2017-Aug-25 Fri
| ###
| ###
| 12.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| 12.74
| ###
| 12.73
| 12.89
|
|
| ###
| ###
| ### |
2017-Aug-23 Wed
| ###
| ###
| 12.58
| 12.72
| 6,216,024
| ###
| ###
| ###
| 0.9 |
2017-Aug-22 Tue
| ###
| ###
| 12.82
| 12.86
|
|
| ###
| ###
| 0.9 |
2017-Aug-21 Mon
| 12.87
| ###
| 12.8
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2017-Aug-18 Fri
| 12.89
| ###
| 12.79
| 12.86
|
|
| ###
| ###
| 0.9 |
2017-Aug-17 Thu
| ###
| ###
| ###
| ###
| 5,255,084
| 0
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| 13.21
| 13.24
| 12.945
| ###
| 6,479,551
| 84,833,521
| 19.6
| 19.6
| 0.0 |
2017-Aug-15 Tue
| 13.52
| 13.58
| 13.46
| 13.56
| 4,110,444
| ###
| 71.8
| 71.8
| 1.0 |
2017-Aug-14 Mon
| 13.51
| 13.53
| ###
| 13.46
|
|
| 30.2
| 30.2
| ### |
2017-Aug-11 Fri
| ###
| 13.48
| 13.29
| 13.42
| 5,464,342
| ###
| ###
| ###
| 1.0 |
2017-Aug-10 Thu
| ###
| ###
| 13.46
| 13.51
|
|
| ###
| ###
| ### |
2017-Aug-09 Wed
| ###
| ###
| ###
| 13.57
|
|
| ###
| ###
| ### |
2017-Aug-08 Tue
| 13.7
| 13.72
| 13.55
| ###
| 6,495,983
| 88,572,728
| 37.9
| 37.9
| 0.0 |
2017-Aug-07 Mon
| 13.77
| 13.78
| ###
| ###
| 3,448,727
| 23,761,729
| 23.5
| 23.5
| 0.0 |
2017-Aug-04 Fri
| ###
| 13.79
| 13.47
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| 13.82
| ###
| 13.48
| 13.57
|
|
| 15.6
| 15.6
| ### |
2017-Aug-02 Wed
| ###
| ###
| ###
| 14.5
|
|
| 26.0
| 26.0
| 1.0 |
2017-Aug-01 Tue
| ###
| 14.59
| ###
| 14.55
| 6,840,373
| 49,900,521
| 82.3
| 82.3
| ### |
2017-Jul-31 Mon
| ###
| 14.47
| 14.28
| 14.29
|
|
| 30.1
| 30.1
| ### |
2017-Jul-28 Fri
| 14.42
| 14.45
| 14.285
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| 14.48
| ###
| 14.42
| 14.54
|
|
| 75.9
| 75.9
| 1.0 |
2017-Jul-26 Wed
| 14.5
| 14.53
| ###
| 14.41
| 3,808,374
| ###
| ###
| ###
| ### |
2017-Jul-25 Tue
| ###
| 14.44
| ###
| ###
| 4,713,543
| 34,031,780
| 72.5
| 72.5
| 0.0 |
2017-Jul-24 Mon
| 14.25
| 14.29
| ###
| 14.27
| 3,736,889
| 26,700,071
| 73.8
| 73.8
| ### |
2017-Jul-21 Fri
| 14.44
| 14.525
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| 14.73
| 14.75
| 14.58
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2017-Jul-19 Wed
| 14.84
| ###
| 14.73
| 14.73
|
|
| 26.6
| 26.6
| 1.1 |
2017-Jul-18 Tue
| ###
| ###
| ###
| ###
| 3,984,828
| 0
| ###
| ###
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| ###
| 15.24
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2017-Jul-12 Wed
| 14.86
| 14.89
| 14.73
| 14.8
| 2,943,353
| 43,591,057
| ###
| ###
| 1.1 |
2017-Jul-11 Tue
| 14.84
| ###
| 14.74
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| 14.77
| ###
| 14.77
| 14.8
|
|
| ###
| ###
| 1.1 |
2017-Jul-07 Fri
| 14.73
| ###
| ###
| 14.72
|
|
| ###
| ###
| ### |
2017-Jul-06 Thu
| 14.84
| ###
| 14.74
| 14.85
| 2,794,885
| ###
| 67.3
| 67.3
| ### |
2017-Jul-05 Wed
| 14.85
| ###
| 14.76
| ###
| 3,431,147
| ###
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| 14.86
| ###
| 14.83
| 14.84
| 4,326,540
| ###
| ###
| ###
| ### |
2017-Jul-03 Mon
| 14.7
| 14.85
| ###
| 14.71
| 3,037,848
| 22,556,021
| ###
| ###
| ### |
2017-Jun-30 Fri
| 14.85
| ###
| 14.77
| 14.82
|
|
| 33.8
| 33.8
| 1.1 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
| 4,896,048
| 0
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| 14.7
| ###
| ###
| ###
| 5,290,078
| 0
| 85.6
| 85.6
| 0.0 |
2017-Jun-27 Tue
| 14.7
| 14.82
| 14.59
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2017-Jun-26 Mon
| ###
| 14.76
| ###
| 14.71
| 2,771,178
| ###
| ###
| ###
| ### |
2017-Jun-23 Fri
| 14.59
| ###
| 14.51
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2017-Jun-22 Thu
| 14.42
| ###
| ###
| 14.53
|
|
| ###
| ###
| 1.0 |
2017-Jun-21 Wed
| 14.4
| 14.44
| 14.22
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| 14.79
| 14.8
| 14.585
| 14.59
|
|
| 19.2
| 19.2
| 1.0 |
2017-Jun-19 Mon
| 14.54
| 14.83
| 14.54
| 14.74
| 2,957,847
| 43,435,983
| 84.9
| 84.9
| 1.1 |
2017-Jun-16 Fri
| 14.51
| ###
| 14.46
| 14.57
|
|
| ###
| ###
| ### |
2017-Jun-15 Thu
| 14.5
| 14.55
| ###
| 14.46
|
|
| 36.0
| 36.0
| 1.0 |
2017-Jun-14 Wed
| 14.53
| ###
| 14.42
| 14.54
| 4,443,445
| ###
| 63.0
| 63.0
| 1.0 |
2017-Jun-13 Tue
| 14.2
| 14.49
| ###
| 14.48
| 4,090,775
| ###
| 85.3
| 85.3
| 1.0 |
2017-Jun-09 Fri
| 13.88
| ###
| 13.88
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2017-Jun-08 Thu
| 13.85
| ###
| 13.81
| ###
| 2,489,180
| 17,187,787
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| 13.83
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| 14.045
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| 14.24
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2017-Jun-01 Thu
| 13.89
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-31 Wed
| ###
| ###
| 13.79
| 13.84
|
|
| ###
| ###
| 1.0 |
2017-May-30 Tue
| 13.8
| ###
| 13.79
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2017-May-29 Mon
| ###
| ###
| 13.88
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2017-May-25 Thu
| ###
| ###
| ###
| ###
| 2,868,450
| 0
| 75.5
| 75.5
| 0.0 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-23 Tue
| 14.23
| 14.28
| ###
| ###
| 2,919,645
| ###
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-17 Wed
| ###
| 14.4
| 14.26
| ###
| 3,148,043
| 45,111,456
| ###
| ###
| 0.0 |
2017-May-16 Tue
| 14.5
| 14.53
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2017-May-15 Mon
| 14.26
| 14.41
| 14.23
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2017-May-12 Fri
| 14.46
| 14.5
| 14.28
| ###
| 3,206,485
| ###
| ###
| ###
| 0.0 |
2017-May-11 Thu
| 14.59
| 14.72
| 14.56
| ###
| 4,316,385
| 63,191,876
| 72.0
| 72.0
| 0.0 |
2017-May-10 Wed
| 14.25
| 14.575
| 14.23
| 14.55
| 4,388,181
| 63,200,776
| ###
| ###
| ### |
2017-May-09 Tue
| 14.21
| 14.23
| ###
| ###
| 5,073,148
| 36,095,448
| ###
| ###
| 0.0 |
2017-May-08 Mon
| 14.27
| 14.28
| ###
| ###
| 6,870,778
| 49,057,354
| 29.1
| 29.1
| 0.0 |
2017-May-05 Fri
| 14.23
| 14.25
| ###
| ###
| 4,571,486
| ###
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| 14.22
|
|
| 75.4
| 75.4
| 1.0 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2017-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2017-May-01 Mon
| 13.8
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| 13.77
| 13.87
| 13.75
| 13.8
| 3,624,771
| 50,058,087
| 71.8
| 71.8
| 1.0 |
2017-Apr-27 Thu
| 13.7
| 13.84
| 13.7
| 13.77
|
|
| ###
| ###
| ### |
2017-Apr-26 Wed
| ###
| 13.84
| ###
| 13.77
|
|
| 85.0
| 85.0
| ### |
2017-Apr-24 Mon
| ###
| ###
| 13.5
| 13.56
| 1,795,727
| 12,121,157
| 31.0
| 31.0
| 1.0 |
2017-Apr-21 Fri
| 13.5
| ###
| 13.48
| 13.53
|
|
| 71.3
| 71.3
| ### |
2017-Apr-20 Thu
| ###
| 13.47
| ###
| 13.45
|
|
| ###
| ###
| ### |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2017-Apr-18 Tue
| 13.5
| 13.5
| ###
| 13.4
|
|
| 41.1
| 41.1
| 1.0 |
2017-Apr-13 Thu
| 13.43
| 13.51
| 13.355
| 13.5
|
|
| ###
| ###
| 1.0 |
2017-Apr-12 Wed
| 13.48
| 13.5
| ###
| 13.45
|
|
| ###
| ###
| ### |
2017-Apr-11 Tue
| ###
| 13.48
| ###
| 13.46
|
|
| 88.5
| 88.5
| ### |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
| 3,133,850
| 0
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| 12.85
| ###
| 12.79
| ###
| 2,795,722
| 17,878,642
| 85.4
| 85.4
| 0.0 |
2017-Apr-05 Wed
| 12.75
| ###
| 12.71
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2017-Apr-04 Tue
| 12.86
| ###
| 12.8
| 12.83
|
|
| 32.6
| 32.6
| ### |
2017-Apr-03 Mon
| ###
| ###
| 12.88
| ###
| 3,732,548
| ###
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| 13.25
| ###
| 13.21
| 13.21
|
|
| 28.2
| 28.2
| ### |
2017-Mar-30 Thu
| 13.2
| ###
| ###
| 13.26
|
|
| ###
| ###
| 0.9 |
2017-Mar-29 Wed
| ###
| 13.29
| ###
| 13.25
| 4,582,552
| 30,451,058
| 76.4
| 76.4
| ### |
2017-Mar-28 Tue
| ###
| 13.22
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2017-Mar-27 Mon
| ###
| ###
| 12.87
| ###
| 2,396,758
| ###
| 79.9
| 79.9
| 0.0 |
2017-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2017-Mar-23 Thu
| ###
| 12.955
| 12.89
| ###
| 4,956,879
| ###
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| 12.845
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| 13.025
| ###
| 3,445,856
| ###
| 66.6
| 66.6
| 0.0 |
2017-Mar-20 Mon
| 13.28
| ###
| 13.21
| 13.26
| 1,072,340
| ###
| ###
| ###
| 0.9 |
2017-Mar-17 Fri
| ###
| ###
| 13.27
| ###
| 3,120,143
| 20,702,148
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| ###
| 13.4
| 13.25
| 13.28
|
|
| 23.7
| 23.7
| 0.9 |
2017-Mar-15 Wed
| 13.22
| ###
| ###
| ###
| 2,027,729
| 0
| 76.4
| 76.4
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| 13.21
| 13.27
| 1,972,275
| 13,026,876
| ###
| ###
| 0.9 |
2017-Mar-13 Mon
| 13.47
| 13.47
| ###
| ###
| 3,039,277
| ###
| 23.9
| 23.9
| 0.0 |
2017-Mar-10 Fri
| 13.45
| 13.53
| ###
| 13.52
| 2,845,180
| 19,247,642
| 73.5
| 73.5
| 1.0 |
2017-Mar-09 Thu
| ###
| 13.45
| ###
| 13.44
| 2,555,974
| 17,188,925
| 76.8
| 76.8
| ### |
2017-Mar-08 Wed
| 13.26
| ###
| 13.22
| ###
| 2,573,451
| ###
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| 13.25
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2017-Mar-06 Mon
| ###
| 13.47
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2017-Mar-03 Fri
| 13.4
| 13.47
| ###
| 13.46
|
|
| 75.1
| 75.1
| ### |
2017-Mar-02 Thu
| 13.4
| 13.58
| ###
| 13.53
| 2,968,178
| 20,153,928
| 75.4
| 75.4
| ### |
2017-Mar-01 Wed
| 13.25
| ###
| ###
| 13.27
| 3,206,181
| 0
| 75.1
| 75.1
| 0.9 |
2017-Feb-28 Tue
| 13.25
| 13.385
| 13.22
| 13.27
|
|
| ###
| ###
| 0.9 |
2017-Feb-27 Mon
| 13.21
| ###
| 13.21
| 13.25
|
|
| ###
| ###
| ### |
2017-Feb-24 Fri
| 13.24
| ###
| ###
| 13.26
| 2,632,741
| 0
| ###
| ###
| 0.9 |
2017-Feb-23 Thu
| ###
| ###
| ###
| 13.22
| 4,932,056
| 0
| 73.5
| 73.5
| 0.9 |
2017-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| ###
| 13.25
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2017-Feb-20 Mon
| 13.57
| ###
| 13.45
| 13.52
| 3,227,458
| 21,704,655
| ###
| ###
| 1.0 |
2017-Feb-17 Fri
| ###
| 13.71
| 13.54
| 13.57
|
|
| 27.1
| 27.1
| ### |
2017-Feb-16 Thu
| 13.7
| 13.75
| ###
| 13.72
| 3,021,572
| ###
| ###
| ###
| ### |
2017-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2017-Feb-14 Tue
| 13.56
| ###
| 13.5
| 13.52
|
|
| ###
| ###
| 1.0 |
2017-Feb-13 Mon
| 13.42
| 13.51
| 13.345
| 13.5
| 3,167,975
| 42,537,984
| 73.7
| 73.7
| 1.0 |
2017-Feb-10 Fri
| ###
| 13.41
| 13.23
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| 12.85
| 13.21
| 12.82
| ###
| 3,754,540
| ###
| 86.8
| 86.8
| 0.0 |
2017-Feb-08 Wed
| 12.89
| ###
| 12.89
| ###
| 2,392,341
| ###
| ###
| ###
| 0.0 |
2017-Feb-07 Tue
| ###
| ###
| 12.825
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| ###
| 13.27
| 13.075
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2017-Feb-03 Fri
| 13.29
| 13.29
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2017-Feb-02 Thu
| 13.24
| ###
| 13.155
| 13.2
| 5,773,844
| 37,977,458
| 34.9
| 34.9
| 0.9 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
| 4,186,622
| 0
| 80.4
| 80.4
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2017-Jan-27 Fri
| ###
| 13.24
| ###
| 13.23
|
|
| 67.4
| 67.4
| 0.9 |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| 12.76
| ###
| 4,693,820
| 29,946,571
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| 13.44
| 13.53
| 12.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| ###
| 13.41
| ###
| ###
| 3,915,774
| ###
| 73.3
| 73.3
| 0.0 |
2017-Jan-19 Thu
| 13.45
| 13.51
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2017-Jan-18 Wed
| 13.4
| 13.43
| ###
| 13.43
|
|
| 75.3
| 75.3
| ### |
2017-Jan-17 Tue
| 13.53
| 13.57
| 13.47
| 13.52
| 2,698,629
| ###
| 38.9
| 38.9
| 1.0 |
2017-Jan-16 Mon
| ###
| 13.7
| 13.59
| ###
| 1,524,689
| 20,804,381
| 69.8
| 69.8
| 0.0 |
2017-Jan-13 Fri
| 13.75
| 13.8
| ###
| 13.58
|
|
| 25.9
| 25.9
| ### |
2017-Jan-12 Thu
| 13.83
| ###
| 13.78
| 13.83
| 2,994,541
| 20,632,387
| ###
| ###
| 1.0 |
2017-Jan-11 Wed
| ###
| 13.77
| ###
| 13.74
| 2,098,973
| 14,451,429
| ###
| ###
| ### |
2017-Jan-10 Tue
| 13.82
| 13.87
| 13.59
| 13.72
| 3,423,146
| ###
| ###
| ###
| ### |
2017-Jan-09 Mon
| 13.55
| 13.87
| 13.55
| 13.82
|
|
| ###
| ###
| 1.0 |
2017-Jan-06 Fri
| 13.7
| 13.73
| 13.525
| 13.59
| 3,249,587
| 44,283,746
| 23.2
| 23.2
| ### |
2017-Jan-05 Thu
| 13.8
| 13.85
| 13.74
| 13.78
| 2,232,273
| ###
| 29.4
| 29.4
| 1.0 |
2017-Jan-04 Wed
| 13.8
| 13.8
| 13.71
| 13.79
| 1,599,082
| 21,995,372
| ###
| ###
| 1.0 |
2017-Jan-03 Tue
| 13.59
| 13.77
| 13.57
| 13.74
|
|
| ###
| ###
| ### |
2016-Dec-30 Fri
| 13.59
| ###
| 13.49
| 13.52
| 1,161,677
| ###
| 21.3
| 21.3
| 1.0 |
2016-Dec-29 Thu
| ###
| ###
| 13.45
| ###
| 1,369,989
| 9,213,176
| 65.9
| 65.9
| 0.0 |
2016-Dec-28 Wed
| 13.59
| ###
| 13.56
| ###
| 1,600,720
| 10,852,881
| 65.2
| 65.2
| 0.0 |
|