End of day Prices (full format), 300 Days for (TCL) TRANSURBAN GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.07 |
2020-Oct-05 Mon
| 14.43
| 14.48
| 14.2
| 14.22
|
|
| 17.8
| 17.8
| 1.0 |
2020-Oct-02 Fri
| ###
| 14.27
| ###
| ###
|
|
| 58.7
| 58.7
| 0.0 |
2020-Oct-01 Thu
| ###
| 14.48
| ###
| 14.21
|
|
| ###
| ###
| ### |
2020-Sep-30 Wed
| ###
| 14.5
| ###
| ###
| 11,324,677
| ###
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| 14.75
| 14.75
| 14.53
| 14.59
|
|
| ###
| ###
| 1.0 |
2020-Sep-28 Mon
| ###
| ###
| ###
| ###
| 4,037,222
| 0
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| 14.7
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2020-Sep-24 Thu
| 14.22
| 14.74
| 14.21
| 14.72
| 4,764,451
| 68,965,428
| ###
| ###
| ### |
2020-Sep-23 Wed
| 13.86
| 14.44
| 13.84
| 14.44
|
|
| 90.5
| 90.5
| ### |
2020-Sep-22 Tue
| 13.73
| 13.87
| 13.7
| 13.76
| 3,860,951
| ###
| ###
| ###
| 1.0 |
2020-Sep-21 Mon
| 13.79
| 13.87
| ###
| 13.74
| 4,708,045
| ###
| 45.0
| 45.0
| ### |
2020-Sep-18 Fri
| ###
| ###
| 13.85
| 13.86
| 14,191,224
| 98,274,226
| ###
| ###
| ### |
2020-Sep-17 Thu
| ###
| ###
| 14.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| ###
| 14.51
| 14.23
| 14.51
|
|
| ###
| ###
| ### |
2020-Sep-15 Tue
| ###
| 14.255
| ###
| 14.22
|
|
| 69.8
| 69.8
| 1.0 |
2020-Sep-14 Mon
| ###
| 14.175
| 13.86
| ###
| 3,800,725
| ###
| ###
| ###
| 0.0 |
2020-Sep-11 Fri
| 13.58
| ###
| 13.555
| 13.83
| 3,225,884
| 21,863,428
| 79.9
| 79.9
| 1.0 |
2020-Sep-10 Thu
| 13.76
| ###
| 13.645
| 13.79
|
|
| 74.2
| 74.2
| 1.0 |
2020-Sep-09 Wed
| 13.75
| 13.78
| 13.52
| 13.74
| 6,201,854
| ###
| 40.4
| 40.4
| ### |
2020-Sep-08 Tue
| ###
| ###
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| ###
| 13.74
|
|
| ###
| ###
| ### |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| 13.45
| ###
| 13.4
| 13.86
| 5,429,744
| 36,379,284
| 86.8
| 86.8
| ### |
2020-Sep-01 Tue
| 13.25
| ###
| ###
| 13.29
|
|
| 75.8
| 75.8
| ### |
2020-Aug-31 Mon
| 13.23
| 13.525
| 13.23
| 13.46
|
|
| 77.7
| 77.7
| ### |
2020-Aug-28 Fri
| ###
| 13.42
| ###
| ###
| 5,102,054
| 34,234,782
| 41.2
| 41.2
| 0.0 |
2020-Aug-27 Thu
| 13.4
| 13.56
| ###
| 13.46
| 4,398,722
| ###
| 69.8
| 69.8
| ### |
2020-Aug-26 Wed
| ###
| ###
| ###
| 13.48
| 4,263,843
| 0
| ###
| ###
| 1.0 |
2020-Aug-25 Tue
| 13.84
| 13.84
| 13.59
| 13.81
|
|
| ###
| ###
| ### |
2020-Aug-24 Mon
| ###
| 13.74
| 13.58
| 13.7
|
|
| ###
| ###
| 1.0 |
2020-Aug-21 Fri
| 13.5
| 13.71
| 13.44
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2020-Aug-20 Thu
| 13.41
| 13.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| 13.52
| 13.73
| 13.5
| 13.59
| 3,379,570
| 46,012,845
| 71.2
| 71.2
| ### |
2020-Aug-18 Tue
| 13.4
| ###
| ###
| ###
| 5,465,655
| 0
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| 13.5
| 13.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| 13.55
| ###
| 13.53
| 13.77
|
|
| ###
| ###
| ### |
2020-Aug-13 Thu
| 13.79
| 13.79
| ###
| 13.53
| 5,312,859
| ###
| 21.6
| 21.6
| ### |
2020-Aug-12 Wed
| ###
| ###
| ###
| 13.78
|
|
| ###
| ###
| 1.0 |
2020-Aug-11 Tue
| ###
| ###
| 13.81
| ###
| 4,008,485
| 27,678,588
| 71.0
| 71.0
| 0.0 |
2020-Aug-10 Mon
| 13.83
| ###
| 13.75
| ###
| 7,111,023
| 48,888,283
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| ###
| 13.76
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2020-Aug-06 Thu
| ###
| 13.85
| 13.625
| 13.77
| 3,316,445
| ###
| 69.8
| 69.8
| ### |
2020-Aug-05 Wed
| ###
| ###
| 13.71
| 13.81
| 3,813,027
| ###
| ###
| ###
| ### |
2020-Aug-04 Tue
| ###
| 14.185
| ###
| ###
| 5,471,051
| 38,803,429
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| 13.73
| ###
| 13.54
| ###
| 4,857,021
| ###
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| ###
| 13.81
|
|
| ###
| ###
| ### |
2020-Jul-30 Thu
| ###
| ###
| ###
| ###
| 3,702,648
| 0
| 27.6
| 27.6
| 0.0 |
2020-Jul-29 Wed
| ###
| ###
| ###
| 14.23
|
|
| ###
| ###
| ### |
2020-Jul-28 Tue
| ###
| 14.28
| ###
| ###
| 4,620,229
| ###
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2020-Jul-24 Fri
| 13.84
| 13.86
| ###
| 13.7
| 2,631,275
| ###
| 29.7
| 29.7
| 1.0 |
2020-Jul-23 Thu
| 13.79
| ###
| 13.75
| 13.86
|
|
| 66.7
| 66.7
| ### |
2020-Jul-22 Wed
| ###
| ###
| ###
| 13.78
|
|
| ###
| ###
| 1.0 |
2020-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| 13.57
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2020-Jul-17 Fri
| 13.75
| ###
| ###
| ###
| 5,384,356
| 0
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| 13.89
| 13.89
| 13.53
| 13.71
|
|
| ###
| ###
| ### |
2020-Jul-15 Wed
| 13.41
| 13.845
| 13.41
| 13.7
| 6,315,957
| ###
| ###
| ###
| 1.0 |
2020-Jul-14 Tue
| 13.75
| 13.79
| 13.345
| 13.44
|
|
| 34.0
| 34.0
| ### |
2020-Jul-13 Mon
| 13.75
| 13.81
| 13.5
| ###
|
|
| 45.4
| 45.4
| 0.0 |
2020-Jul-10 Fri
| ###
| 13.78
| 13.48
| 13.57
| 4,098,581
| 55,863,659
| ###
| ###
| ### |
2020-Jul-09 Thu
| 13.8
| ###
| ###
| 13.73
|
|
| 32.6
| 32.6
| ### |
2020-Jul-08 Wed
| ###
| ###
| ###
| ###
| 5,931,046
| 0
| ###
| ###
| 0.0 |
2020-Jul-07 Tue
| ###
| 14.45
| ###
| 14.21
| 4,544,486
| ###
| ###
| ###
| ### |
2020-Jul-06 Mon
| ###
| ###
| 14.24
| 14.27
|
|
| 20.5
| 20.5
| ### |
2020-Jul-03 Fri
| 14.85
| 14.975
| 14.5
| ###
| 3,683,978
| 54,292,625
| 30.8
| 30.8
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| 14.27
| 14.54
| 3,342,389
| 23,847,945
| ###
| ###
| 1.0 |
2020-Jul-01 Wed
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2020-Jun-30 Tue
| ###
| 14.28
| 13.8
| ###
| 15,246,787
| 214,064,889
| 65.9
| 65.9
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2020-Jun-26 Fri
| ###
| 14.53
| 14.25
| 14.49
|
|
| 75.4
| 75.4
| ### |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
| 6,329,428
| 0
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| 14.8
| 14.82
| 14.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| ###
| 14.86
| 14.47
| 14.79
|
|
| ###
| ###
| ### |
2020-Jun-22 Mon
| 14.85
| ###
| 14.49
| 14.54
| 4,351,826
| 31,528,979
| 25.4
| 25.4
| 1.0 |
2020-Jun-19 Fri
| ###
| 15.26
| 14.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| 14.83
| 14.875
| 14.53
| 14.7
| 8,409,040
| ###
| ###
| ###
| ### |
2020-Jun-17 Wed
| 14.56
| 14.89
| 14.54
| 14.76
| 6,323,985
| ###
| ###
| ###
| 1.1 |
2020-Jun-16 Tue
| ###
| ###
| 14.26
| 14.43
| 5,664,345
| 40,386,779
| 21.3
| 21.3
| ### |
2020-Jun-15 Mon
| ###
| 14.4
| ###
| ###
| 6,352,957
| ###
| 87.3
| 87.3
| 0.0 |
2020-Jun-12 Fri
| 14.29
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2020-Jun-11 Thu
| 14.45
| 14.77
| ###
| 14.48
| 5,251,574
| 38,782,873
| 84.7
| 84.7
| 1.0 |
2020-Jun-10 Wed
| 14.8
| ###
| 14.8
| 14.83
| 4,731,258
| ###
| 65.9
| 65.9
| ### |
2020-Jun-09 Tue
| 15.2
| 15.28
| 14.79
| 14.89
| 6,305,176
| 94,798,321
| ###
| ###
| ### |
2020-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| 14.77
| 14.88
|
|
| 34.1
| 34.1
| 1.1 |
2020-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2020-Jun-02 Tue
| ###
| 14.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| ###
| 14.47
| ###
| ###
| 5,928,273
| 42,891,055
| ###
| ###
| 0.0 |
2020-May-29 Fri
| 14.5
| ###
| 14.29
| 14.29
| 16,751,188
| ###
| ###
| ###
| ### |
2020-May-28 Thu
| 14.45
| 14.73
| 14.45
| 14.57
| 9,909,128
| 144,574,177
| 74.1
| 74.1
| ### |
2020-May-27 Wed
| 14.54
| ###
| ###
| ###
| 7,151,788
| 0
| 29.2
| 29.2
| 0.0 |
2020-May-26 Tue
| 14.75
| ###
| ###
| 14.74
| 7,651,859
| 0
| ###
| ###
| 1.1 |
2020-May-25 Mon
| 14.46
| 14.8
| 14.42
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-22 Fri
| ###
| 14.24
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2020-May-21 Thu
| 14.26
| ###
| ###
| ###
| 5,119,549
| 0
| ###
| ###
| 0.0 |
2020-May-20 Wed
| ###
| ###
| ###
| ###
| 3,855,248
| 0
| 79.1
| 79.1
| 0.0 |
2020-May-19 Tue
| ###
| ###
| 13.725
| 13.82
| 4,401,826
| ###
| 27.6
| 27.6
| 1.0 |
2020-May-18 Mon
| 13.55
| 13.79
| 13.49
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-15 Fri
| 13.58
| ###
| 13.47
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2020-May-14 Thu
| 13.75
| ###
| 13.57
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2020-May-13 Wed
| 13.51
| 13.82
| 13.44
| 13.82
|
|
| 80.0
| 80.0
| 1.0 |
2020-May-12 Tue
| ###
| 13.74
| 13.48
| ###
| 5,993,226
| ###
| 80.3
| 80.3
| 0.0 |
2020-May-11 Mon
| 13.8
| 13.89
| 13.73
| 13.8
|
|
| 61.1
| 61.1
| 1.0 |
2020-May-08 Fri
| 13.5
| ###
| ###
| ###
| 5,729,473
| 0
| ###
| ###
| 0.0 |
2020-May-07 Thu
| 13.4
| ###
| ###
| 13.42
| 5,345,259
| 0
| 68.3
| 68.3
| 1.0 |
2020-May-06 Wed
| 13.76
| 13.79
| 13.425
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2020-May-05 Tue
| 13.8
| 13.89
| ###
| 13.8
|
|
| 63.5
| 63.5
| 1.0 |
2020-May-04 Mon
| ###
| 13.7
| 12.89
| ###
| 5,718,772
| 76,031,073
| ###
| ###
| 0.0 |
2020-May-01 Fri
| 13.5
| 13.55
| 13.26
| 13.26
|
|
| ###
| ###
| 0.9 |
2020-Apr-30 Thu
| 13.47
| ###
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2020-Apr-29 Wed
| 12.87
| ###
| 12.74
| ###
| 6,833,229
| ###
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| 13.28
| ###
| 12.76
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| 12.46
| ###
| 12.45
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-24 Fri
| ###
| 12.59
| ###
| 12.44
| 5,290,048
| 33,300,852
| ###
| ###
| 0.9 |
2020-Apr-23 Thu
| ###
| ###
| ###
| 12.59
| 6,586,284
| 0
| ###
| ###
| ### |
2020-Apr-22 Wed
| 12.24
| ###
| 12.22
| 12.51
| 6,029,177
| 36,838,271
| ###
| ###
| ### |
2020-Apr-21 Tue
| 12.74
| ###
| ###
| 12.46
|
|
| ###
| ###
| 0.9 |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
| 7,486,023
| 0
| 48.0
| 48.0
| 0.0 |
2020-Apr-17 Fri
| 12.77
| 13.43
| 12.74
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| 12.4
| ###
| 12.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| ###
| 13.28
| ###
| 12.88
| 8,412,876
| ###
| ###
| ###
| ### |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2020-Apr-09 Thu
| 11.49
| 12.42
| 11.41
| 12.28
| 11,596,579
| ###
| ###
| ###
| 0.9 |
2020-Apr-08 Wed
| ###
| ###
| 10.73
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2020-Apr-07 Tue
| 11.55
| ###
| 10.955
| ###
| 12,758,254
| ###
| 22.7
| 22.7
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| 11.76
| 11.87
| ###
| ###
| 8,548,641
| 50,736,184
| 16.9
| 16.9
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| 11.55
| 11.85
| 11,300,153
| 65,258,383
| 73.7
| 73.7
| ### |
2020-Apr-01 Wed
| ###
| 12.27
| 11.23
| 12.25
| 14,212,322
| 166,994,783
| 90.4
| 90.4
| 0.9 |
2020-Mar-31 Tue
| 12.45
| 12.72
| ###
| ###
| 17,462,084
| 111,058,854
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| 11.55
| ###
| 11.49
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2020-Mar-27 Fri
| 12.8
| ###
| ###
| 11.84
| 13,411,457
| 0
| 22.6
| 22.6
| 0.8 |
2020-Mar-26 Thu
| ###
| 12.78
| ###
| 12.76
|
|
| ###
| ###
| ### |
2020-Mar-25 Wed
| ###
| 12.43
| ###
| 12.43
|
|
| 83.4
| 83.4
| 0.9 |
2020-Mar-24 Tue
| 10.23
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2020-Mar-23 Mon
| ###
| 10.51
| ###
| 10.23
| 22,842,843
| ###
| 97.4
| 97.4
| ### |
2020-Mar-20 Fri
| ###
| 10.72
| ###
| 10.5
| 17,457,541
| ###
| ###
| ###
| 0.8 |
2020-Mar-19 Thu
| 10.28
| 10.59
| ###
| ###
| 16,154,976
| ###
| 55.7
| 55.7
| 0.0 |
2020-Mar-18 Wed
| 10.82
| ###
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2020-Mar-17 Tue
| 10.85
| ###
| 10.26
| 10.81
|
|
| ###
| ###
| 0.8 |
2020-Mar-16 Mon
| ###
| 12.24
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| 10.78
| ###
| 24,639,420
| 132,806,473
| 87.4
| 87.4
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| ###
| ###
| 12,608,181
| 0
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| ###
| 14.55
| ###
| ###
| 8,316,940
| ###
| 48.4
| 48.4
| 0.0 |
2020-Mar-10 Tue
| 14.2
| ###
| ###
| 14.55
| 14,662,243
| 0
| ###
| ###
| ### |
2020-Mar-09 Mon
| ###
| ###
| 14.54
| ###
| 7,537,847
| 54,800,147
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| ###
| 15.44
| ###
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2020-Mar-05 Thu
| ###
| 15.7
| 15.22
| ###
| 7,872,052
| 121,701,923
| 25.9
| 25.9
| 0.0 |
2020-Mar-04 Wed
| ###
| 15.42
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2020-Mar-03 Tue
| ###
| ###
| ###
| ###
| 6,003,478
| 0
| 69.7
| 69.7
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| 14.82
| ###
| 14.72
| 14.85
| 11,112,354
| 81,786,925
| 80.1
| 80.1
| ### |
2020-Feb-27 Thu
| 15.26
| 15.45
| ###
| 15.28
|
|
| ###
| ###
| ### |
2020-Feb-26 Wed
| 15.56
| 15.58
| ###
| 15.41
|
|
| 42.4
| 42.4
| ### |
2020-Feb-25 Tue
| 15.75
| ###
| ###
| 15.77
| 4,690,958
| 0
| 65.1
| 65.1
| ### |
2020-Feb-24 Mon
| ###
| 16.2
| ###
| ###
| 3,129,754
| ###
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| ###
| 16.41
| 16.24
| 16.26
|
|
| 36.6
| 36.6
| ### |
2020-Feb-20 Thu
| 16.42
| 16.44
| 16.26
| 16.26
| 2,844,128
| ###
| ###
| ###
| ### |
2020-Feb-19 Wed
| ###
| ###
| 16.24
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| 16.2
| ###
| ###
| 3,488,343
| 28,255,578
| 39.1
| 39.1
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
| 1,951,487
| 0
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| 16.41
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2020-Feb-13 Thu
| ###
| 16.22
| ###
| ###
| 4,223,946
| ###
| 76.4
| 76.4
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
| 4,872,653
| 0
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| 16.27
| ###
| ###
| ###
| 4,081,851
| 0
| 70.8
| 70.8
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
| 6,448,826
| 0
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| ###
| ###
| 4,431,148
| 0
| 32.4
| 32.4
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
| 2,743,724
| 0
| 71.2
| 71.2
| 0.0 |
2020-Feb-04 Tue
| 15.83
| ###
| 15.78
| ###
| 4,335,723
| 34,208,854
| 71.6
| 71.6
| 0.0 |
2020-Feb-03 Mon
| 15.5
| 15.84
| 15.5
| 15.76
|
|
| 88.6
| 88.6
| 1.1 |
2020-Jan-31 Fri
| ###
| 15.755
| 15.5
| 15.7
|
|
| ###
| ###
| ### |
2020-Jan-30 Thu
| ###
| ###
| 15.73
| 15.76
| 4,902,541
| 38,558,484
| ###
| ###
| 1.1 |
2020-Jan-29 Wed
| ###
| ###
| 15.87
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| 15.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| ###
| 15.955
| ###
| 15.89
|
|
| ###
| ###
| ### |
2020-Jan-23 Thu
| ###
| ###
| ###
| 15.79
| 3,591,686
| 0
| 33.2
| 33.2
| 1.1 |
2020-Jan-22 Wed
| 15.76
| ###
| 15.76
| 15.85
| 4,822,772
| 38,003,443
| ###
| ###
| 1.1 |
2020-Jan-21 Tue
| ###
| 15.75
| 15.59
| 15.75
| 3,912,479
| 61,308,545
| 77.9
| 77.9
| 1.1 |
2020-Jan-20 Mon
| 15.8
| 15.82
| 15.7
| 15.72
|
|
| 33.8
| 33.8
| 1.1 |
2020-Jan-17 Fri
| 15.75
| 15.8
| 15.645
| 15.77
|
|
| 69.6
| 69.6
| ### |
2020-Jan-16 Thu
| 15.84
| 15.84
| 15.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| ###
| 15.78
| ###
| 15.73
| 3,474,640
| ###
| 67.6
| 67.6
| ### |
2020-Jan-14 Tue
| 15.55
| ###
| 15.54
| ###
| 3,146,371
| ###
| 70.8
| 70.8
| 0.0 |
2020-Jan-13 Mon
| ###
| 15.54
| ###
| 15.49
| 2,424,855
| 18,841,123
| ###
| ###
| ### |
2020-Jan-10 Fri
| 15.4
| 15.52
| ###
| 15.41
|
|
| ###
| ###
| ### |
2020-Jan-09 Thu
| 15.28
| 15.48
| 15.22
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| 14.74
| ###
| 14.71
| 14.87
|
|
| ###
| ###
| 1.1 |
2020-Jan-03 Fri
| 15.24
| 15.25
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2020-Jan-02 Thu
| 14.81
| ###
| ###
| ###
| 1,980,386
| 0
| 74.6
| 74.6
| 0.0 |
2019-Dec-30 Mon
| 15.29
| 15.29
| ###
| 15.2
|
|
| ###
| ###
| 1.1 |
2019-Dec-27 Fri
| 15.7
| 15.7
| 15.5
| ###
| 1,955,559
| 30,506,720
| 21.3
| 21.3
| 0.0 |
2019-Dec-24 Tue
| 15.4
| 15.58
| ###
| 15.58
| 1,550,179
| ###
| ###
| ###
| 1.1 |
2019-Dec-23 Mon
| ###
| ###
| 15.48
| 15.48
| 3,330,775
| ###
| ###
| ###
| 1.1 |
2019-Dec-20 Fri
| ###
| ###
| 15.53
| 15.59
|
|
| ###
| ###
| ### |
2019-Dec-19 Thu
| 15.5
| ###
| 15.48
| 15.56
|
|
| ###
| ###
| ### |
2019-Dec-18 Wed
| 15.42
| 15.43
| ###
| 15.4
| 6,239,751
| 48,139,678
| ###
| ###
| ### |
2019-Dec-16 Mon
| ###
| 15.48
| 15.21
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| 15.29
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2019-Dec-12 Thu
| 15.44
| 15.52
| ###
| ###
| 4,220,354
| 32,749,947
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
| 5,043,782
| 0
| 81.4
| 81.4
| 0.0 |
2019-Dec-10 Tue
| ###
| 15.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| ###
| 15.21
|
|
| 29.9
| 29.9
| ### |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2019-Dec-05 Thu
| 14.89
| ###
| 14.78
| ###
| 4,434,841
| 32,773,474
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| ###
| 14.77
| 4,841,455
| 0
| ###
| ###
| 1.1 |
2019-Dec-03 Tue
| 15.2
| 15.23
| ###
| ###
| 4,772,826
| ###
| 34.8
| 34.8
| 0.0 |
2019-Dec-02 Mon
| 15.55
| 15.56
| ###
| ###
| 5,481,527
| 42,646,280
| 23.8
| 23.8
| 0.0 |
2019-Nov-29 Fri
| ###
| 15.52
| ###
| ###
| 3,706,844
| ###
| 36.7
| 36.7
| 0.0 |
2019-Nov-28 Thu
| 15.5
| 15.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| ###
| 15.49
| ###
| 15.43
|
|
| ###
| ###
| 1.1 |
2019-Nov-26 Tue
| ###
| ###
| 15.25
| 15.29
| 6,870,579
| ###
| ###
| ###
| 1.1 |
2019-Nov-25 Mon
| 15.24
| 15.25
| ###
| ###
| 3,133,483
| ###
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| 14.79
| 14.88
| 4,616,252
| 34,137,183
| ###
| ###
| 1.1 |
2019-Nov-20 Wed
| ###
| 15.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| 15.24
| ###
| ###
| ###
| 4,225,376
| 0
| 75.1
| 75.1
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2019-Nov-15 Fri
| ###
| 15.2
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2019-Nov-14 Thu
| ###
| 15.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| 14.89
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2019-Nov-12 Tue
| ###
| 14.985
| 14.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| 14.78
| 14.78
| ###
| 14.72
| 6,017,071
| 44,466,154
| ###
| ###
| ### |
2019-Nov-07 Thu
| 14.75
| ###
| 14.71
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| 14.71
| 14.75
| 5,818,973
| 42,798,546
| ###
| ###
| ### |
2019-Nov-05 Tue
| 15.29
| 15.29
| ###
| ###
| 3,266,482
| 24,972,254
| 22.2
| 22.2
| 0.0 |
2019-Nov-04 Mon
| 15.27
| ###
| ###
| ###
| 4,547,846
| 0
| 28.5
| 28.5
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2019-Oct-31 Thu
| 14.8
| 14.86
| 14.7
| 14.84
| 3,736,454
| ###
| 73.3
| 73.3
| ### |
2019-Oct-30 Wed
| 14.74
| 14.78
| 14.58
| ###
| 3,593,024
| ###
| 38.0
| 38.0
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| ###
| 14.71
|
|
| ###
| ###
| ### |
2019-Oct-28 Mon
| 14.82
| ###
| 14.77
| 14.88
|
|
| 75.4
| 75.4
| 1.1 |
2019-Oct-25 Fri
| 14.87
| 14.89
| 14.71
| 14.71
| 3,360,248
| 49,731,670
| ###
| ###
| ### |
2019-Oct-24 Thu
| ###
| 14.845
| ###
| 14.76
|
|
| 78.0
| 78.0
| 1.1 |
2019-Oct-23 Wed
| 14.54
| ###
| 14.41
| 14.58
| 5,896,258
| ###
| ###
| ###
| ### |
2019-Oct-22 Tue
| 14.48
| 14.58
| 14.41
| 14.47
| 4,122,343
| ###
| ###
| ###
| ### |
2019-Oct-21 Mon
| 14.41
| 14.51
| ###
| 14.48
| 3,630,926
| ###
| 74.5
| 74.5
| 1.0 |
2019-Oct-18 Fri
| ###
| ###
| 14.425
| 14.44
| 4,201,289
| ###
| 21.9
| 21.9
| ### |
2019-Oct-17 Thu
| ###
| ###
| 14.72
| 14.73
| 5,168,789
| 38,042,287
| ###
| ###
| 1.1 |
2019-Oct-16 Wed
| 14.7
| ###
| ###
| 14.89
|
|
| 78.9
| 78.9
| ### |
2019-Oct-15 Tue
| 14.54
| 14.78
| 14.52
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| 14.45
| 14.5
|
|
| ###
| ###
| 1.0 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
| 5,787,059
| 0
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| 14.86
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2019-Oct-09 Wed
| 14.85
| ###
| 14.82
| ###
| 3,549,085
| ###
| 81.4
| 81.4
| 0.0 |
2019-Oct-08 Tue
| 14.84
| 15.045
| 14.78
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| ###
| 14.75
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2019-Oct-04 Fri
| 14.51
| ###
| 14.5
| 14.53
|
|
| 66.6
| 66.6
| 1.0 |
2019-Oct-03 Thu
| 14.5
| ###
| 14.5
| 14.54
| 7,301,773
| 52,937,854
| 72.6
| 72.6
| 1.0 |
2019-Oct-02 Wed
| ###
| ###
| 14.745
| 14.78
| 4,039,441
| 29,780,778
| ###
| ###
| 1.1 |
2019-Oct-01 Tue
| 14.73
| ###
| 14.73
| ###
| 4,788,158
| 35,264,783
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| 14.75
| 14.81
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2019-Sep-27 Fri
| ###
| 14.76
| ###
| 14.74
|
|
| ###
| ###
| 1.1 |
2019-Sep-26 Thu
| 14.78
| 14.8
| 14.59
| ###
| 3,673,878
| ###
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| 14.7
| 14.73
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2019-Sep-24 Tue
| 14.77
| 14.81
| 14.7
| 14.7
|
|
| 30.7
| 30.7
| ### |
2019-Sep-23 Mon
| ###
| ###
| 14.75
| 14.75
| 15,569,885
| ###
| 22.0
| 22.0
| ### |
2019-Sep-20 Fri
| ###
| ###
| 14.8
| 14.8
| 9,109,825
| ###
| ###
| ###
| 1.1 |
2019-Sep-19 Thu
| 14.73
| 14.88
| ###
| 14.77
|
|
| ###
| ###
| 1.1 |
2019-Sep-18 Wed
| 14.53
| ###
| 14.44
| 14.56
|
|
| ###
| ###
| ### |
2019-Sep-17 Tue
| 14.28
| 14.43
| 14.22
| 14.43
| 7,574,150
| ###
| 79.0
| 79.0
| ### |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
| 6,323,172
| 0
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| 14.28
| 14.52
|
|
| ###
| ###
| 1.0 |
2019-Sep-12 Thu
| 14.22
| ###
| ###
| 14.24
| 4,906,248
| 0
| 72.1
| 72.1
| 1.0 |
2019-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2019-Sep-10 Tue
| 14.8
| 14.84
| ###
| 14.44
|
|
| ###
| ###
| ### |
2019-Sep-09 Mon
| ###
| ###
| 14.84
| 14.84
| 2,672,380
| 19,829,059
| ###
| ###
| ### |
2019-Sep-06 Fri
| ###
| ###
| 14.83
| ###
| 7,062,576
| ###
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| ###
| ###
| 5,875,077
| 0
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| 14.86
| ###
| 14.81
| ###
| 4,226,587
| 31,297,876
| 66.9
| 66.9
| 0.0 |
2019-Sep-03 Tue
| 14.78
| 14.955
| 14.77
| ###
| 2,336,554
| ###
| 77.3
| 77.3
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| 14.82
| 14.88
| 2,300,350
| ###
| ###
| ###
| 1.1 |
2019-Aug-30 Fri
| ###
| ###
| ###
| ###
| 6,264,042
| 0
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| 14.88
| 14.88
|
|
| 24.5
| 24.5
| 1.1 |
2019-Aug-28 Wed
| ###
| ###
| 14.86
| ###
| 3,143,243
| ###
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| 14.87
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2019-Aug-26 Mon
| 14.88
| ###
| 14.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| ###
| ###
| 5,587,140
| 0
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| 14.84
| ###
| 8,187,179
| ###
| 69.0
| 69.0
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| 14.82
| 14.85
| 3,441,973
| ###
| ###
| ###
| ### |
2019-Aug-16 Fri
| 14.76
| ###
| 14.76
| 14.77
| 5,122,955
| ###
| ###
| ###
| 1.1 |
2019-Aug-15 Thu
| ###
| ###
| 14.78
| 14.79
|
|
| ###
| ###
| ### |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
| 4,509,876
| 0
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| 15.25
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2019-Aug-12 Mon
| ###
| 15.25
| ###
| ###
| 4,063,481
| 30,984,042
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| 15.22
| 15.22
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2019-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2019-Aug-07 Wed
| 15.23
| 15.23
| 15.23
| 15.23
| 0
|
|
|
| 1.1 |
2019-Aug-06 Tue
| 15.21
| 15.375
| 15.2
| 15.23
|
|
| ###
| ###
| 1.1 |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| 15.84
| ###
| 15.71
| ###
| 11,009,147
| 86,476,849
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| 15.86
| ###
| 15.76
| 4,777,583
| ###
| ###
| ###
| 1.1 |
2019-Jul-31 Wed
| ###
| 15.76
| 15.55
| 15.55
| 7,214,821
| 112,948,022
| ###
| ###
| ### |
|