End of day Prices (full format), 600 Days for (WBC) WESTPAC BANKING CORPORATION
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.95 |
2021-Nov-29 Mon
| 20.8
| ###
| ###
| ###
| 10,422,024
| 0
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| ###
| 21.73
| ###
| ###
| 12,599,479
| ###
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| 21.73
| 21.75
| ###
| ###
| 5,572,556
| 60,601,546
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| ###
| ###
| 21.76
| 21.8
| 9,138,671
| 99,428,740
| ###
| ###
| 1.6 |
2021-Nov-23 Tue
| 22
| ###
| 21.78
| 21.81
| 8,913,273
| 97,065,542
| 36.6
| 36.6
| 1.6 |
2021-Nov-22 Mon
| ###
| ###
| ###
| ###
| 11,659,056
| 0
| 30.3
| 30.3
| 0.0 |
2021-Nov-19 Fri
| 22.21
| 22.42
| ###
| ###
| 7,130,173
| ###
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| 22.75
| 22.75
| ###
| ###
| 15,750,370
| 179,160,458
| 32.0
| 32.0
| 0.0 |
2021-Nov-16 Tue
| 22.82
| ###
| 22.72
| 22.75
|
|
| 48.2
| 48.2
| 1.6 |
2021-Nov-15 Mon
| 22.72
| ###
| 22.71
| 22.83
| 6,268,187
| ###
| ###
| ###
| ### |
2021-Nov-12 Fri
| 22.82
| 22.88
| ###
| ###
| 7,057,740
| 80,740,545
| 29.4
| 29.4
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| 22.59
| ###
| 7,779,728
| 87,872,027
| 29.1
| 29.1
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| 22.56
| 22.71
| 10,203,425
| ###
| 78.1
| 78.1
| 1.6 |
2021-Nov-09 Tue
| 22.83
| ###
| 22.52
| 22.52
|
|
| ###
| ###
| 1.6 |
2021-Nov-08 Mon
| 22.71
| ###
| ###
| 22.84
| 8,336,357
| 0
| ###
| ###
| ### |
2021-Nov-05 Fri
| ###
| 22.71
| 22.55
| 22.55
|
|
| 40.1
| 40.1
| ### |
2021-Nov-04 Thu
| 23.22
| ###
| ###
| 23.2
|
|
| ###
| ###
| 1.7 |
2021-Nov-03 Wed
| 23.44
| 23.54
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| 23
| ###
| 21,183,721
| ###
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| 24.5
| 24.7
| 23.78
| 23.78
| 36,262,379
| ###
| ###
| ###
| 1.7 |
2021-Oct-29 Fri
| ###
| 26.44
| ###
| ###
| 7,984,457
| 105,554,521
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| ###
| 26.25
| ###
| 26.23
|
|
| 80.0
| 80.0
| ### |
2021-Oct-27 Wed
| ###
| ###
| 25.81
| ###
| 5,443,851
| ###
| 74.7
| 74.7
| 0.0 |
2021-Oct-26 Tue
| 25.78
| ###
| 25.74
| 25.79
| 2,900,146
| 37,324,879
| 71.7
| 71.7
| 1.8 |
2021-Oct-25 Mon
| 25.81
| ###
| ###
| 25.71
| 3,193,355
| 0
| ###
| ###
| ### |
2021-Oct-22 Fri
| 25.71
| 25.77
| 25.56
| 25.74
|
|
| 66.8
| 66.8
| 1.8 |
2021-Oct-21 Thu
| 25.77
| 25.88
| ###
| 25.83
|
|
| ###
| ###
| 1.8 |
2021-Oct-20 Wed
| 25.57
| 25.8
| 25.53
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2021-Oct-19 Tue
| 25.54
| ###
| 25.48
| 25.48
|
|
| ###
| ###
| 1.8 |
2021-Oct-18 Mon
| ###
| 25.73
| 25.51
| 25.58
| 3,315,029
| 84,931,042
| ###
| ###
| 1.8 |
2021-Oct-15 Fri
| ###
| 25.51
| 25.25
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2021-Oct-14 Thu
| ###
| 25.56
| 25.27
| 25.27
| 6,260,242
| 159,104,050
| 36.6
| 36.6
| ### |
2021-Oct-13 Wed
| 25.55
| 25.55
| 25.2
| ###
| 5,960,351
| ###
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| 25.8
| ###
| 25.44
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2021-Oct-11 Mon
| 25.79
| ###
| 25.75
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2021-Oct-08 Fri
| ###
| ###
| 25.72
| ###
| 7,463,842
| ###
| 30.3
| 30.3
| 0.0 |
2021-Oct-07 Thu
| 25.81
| ###
| ###
| ###
| 6,903,984
| 0
| 68.8
| 68.8
| 0.0 |
2021-Oct-06 Wed
| 25.86
| ###
| 25.47
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2021-Oct-05 Tue
| 25.88
| ###
| 25.57
| 25.81
| 7,490,481
| ###
| 46.6
| 46.6
| ### |
2021-Oct-04 Mon
| 25.83
| 26
| 25.7
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| ###
| ###
| 25.23
| 25.41
| 7,095,346
| 89,507,789
| 35.9
| 35.9
| ### |
2021-Sep-30 Thu
| 25.4
| 26
| ###
| 26
|
|
| 81.0
| 81.0
| 1.9 |
2021-Sep-29 Wed
| ###
| ###
| 25
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2021-Sep-28 Tue
| 25.5
| ###
| 25.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| ###
| 25.46
| 5,134,742
| 0
| ###
| ###
| 1.8 |
2021-Sep-24 Fri
| 25.2
| ###
| ###
| 25.25
|
|
| ###
| ###
| ### |
2021-Sep-23 Thu
| ###
| ###
| ###
| ###
| 6,691,878
| 0
| 28.4
| 28.4
| 0.0 |
2021-Sep-22 Wed
| ###
| ###
| ###
| ###
| 5,924,150
| 0
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| 25
| 25.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-20 Mon
| ###
| 25.76
| 25.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| ###
| ###
| 25.72
| 25.88
| 10,144,986
| ###
| 40.6
| 40.6
| 1.8 |
2021-Sep-16 Thu
| 25.7
| ###
| 25.7
| 26
| 7,311,386
| ###
| ###
| ###
| 1.9 |
2021-Sep-15 Wed
| ###
| ###
| 25.46
| 25.79
| 4,913,447
| 62,548,180
| 71.4
| 71.4
| 1.8 |
2021-Sep-14 Tue
| 25.7
| 25.84
| 25.48
| 25.72
| 5,793,640
| ###
| ###
| ###
| 1.8 |
2021-Sep-13 Mon
| ###
| 25.71
| 25.5
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2021-Sep-10 Fri
| 25.86
| ###
| 25.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| ###
| ###
| 25.47
| ###
| 6,431,759
| 81,908,450
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| 25.89
| ###
| 25.87
| ###
| 4,659,050
| ###
| 74.7
| 74.7
| 0.0 |
2021-Sep-07 Tue
| ###
| ###
| 25.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-06 Mon
| 25.88
| ###
| ###
| ###
| 3,928,851
| 0
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-02 Thu
| ###
| 26.22
| ###
| ###
| 4,617,286
| ###
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2021-Aug-31 Tue
| 25.72
| ###
| ###
| 25.82
| 7,187,581
| 0
| ###
| ###
| 1.8 |
2021-Aug-30 Mon
| ###
| 26
| ###
| 25.8
|
|
| 31.6
| 31.6
| 1.8 |
2021-Aug-27 Fri
| 25.86
| 26
| ###
| ###
| 3,364,588
| 43,739,644
| 70.1
| 70.1
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| 25.85
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2021-Aug-24 Tue
| 25.82
| ###
| 25.77
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2021-Aug-23 Mon
| 25.81
| 25.84
| ###
| 25.78
| 3,626,887
| 46,859,380
| ###
| ###
| ### |
2021-Aug-20 Fri
| 25.83
| ###
| ###
| 25.76
| 5,884,950
| 0
| 51.0
| 51.0
| 1.8 |
2021-Aug-19 Thu
| 25.74
| 25.89
| ###
| 25.82
|
|
| ###
| ###
| 1.8 |
2021-Aug-18 Wed
| ###
| ###
| 25.49
| 25.81
|
|
| ###
| ###
| ### |
2021-Aug-17 Tue
| 25.75
| 25.75
| 25.26
| 25.45
| 7,196,978
| 183,558,923
| 45.1
| 45.1
| 1.8 |
2021-Aug-16 Mon
| ###
| ###
| 25.79
| 25.79
| 6,723,272
| ###
| ###
| ###
| 1.8 |
2021-Aug-13 Fri
| 25.85
| ###
| 25.84
| ###
| 8,363,340
| 108,054,352
| 75.3
| 75.3
| 0.0 |
2021-Aug-12 Thu
| 26
| ###
| ###
| 25.76
|
|
| ###
| ###
| 1.8 |
2021-Aug-11 Wed
| ###
| ###
| ###
| 25.77
|
|
| ###
| ###
| ### |
2021-Aug-10 Tue
| 25.53
| ###
| 25.4
| 25.58
| 4,393,221
| ###
| 68.1
| 68.1
| 1.8 |
2021-Aug-09 Mon
| 25.25
| 25.55
| 25.25
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| ###
| ###
| 4,020,648
| 0
| 70.2
| 70.2
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| 24.82
| 24.89
| 4,690,289
| 58,206,486
| ###
| ###
| 1.8 |
2021-Aug-04 Wed
| ###
| ###
| 24.72
| 24.84
| 4,835,657
| 59,768,720
| 35.6
| 35.6
| 1.8 |
2021-Aug-03 Tue
| ###
| ###
| 24.7
| 24.8
| 4,759,885
| 58,784,579
| ###
| ###
| ### |
2021-Aug-02 Mon
| ###
| ###
| ###
| ###
| 5,354,327
| 0
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| 24.56
| ###
| 24.51
| 24.52
|
|
| 43.4
| 43.4
| ### |
2021-Jul-29 Thu
| 24.52
| 24.585
| 24.45
| 24.52
|
|
| ###
| ###
| ### |
2021-Jul-28 Wed
| 24.79
| 24.83
| 24.54
| 24.56
|
|
| 38.1
| 38.1
| 1.8 |
2021-Jul-27 Tue
| 24.7
| 24.83
| 24.57
| 24.79
|
|
| 74.9
| 74.9
| ### |
2021-Jul-26 Mon
| 24.71
| 24.76
| 24.53
| ###
| 4,382,882
| 108,016,126
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| 24.82
| ###
| 24.71
| 3,593,670
| 44,597,444
| 65.5
| 65.5
| ### |
2021-Jul-22 Thu
| 24.83
| ###
| 24.75
| ###
| 5,058,349
| ###
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| 24.7
| ###
| ###
| 24.76
| 5,212,250
| 0
| 70.1
| 70.1
| 1.8 |
2021-Jul-20 Tue
| 24.28
| ###
| ###
| 24.52
| 7,410,376
| 0
| ###
| ###
| ### |
2021-Jul-19 Mon
| 24.5
| 24.76
| ###
| ###
| 4,841,080
| 59,932,570
| 84.5
| 84.5
| 0.0 |
2021-Jul-16 Fri
| 24.89
| ###
| 24.78
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2021-Jul-15 Thu
| 25.24
| 25.26
| ###
| ###
| 6,903,675
| ###
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| ###
| 25.41
| ###
| 25.27
|
|
| 40.0
| 40.0
| ### |
2021-Jul-13 Tue
| 25.7
| 25.76
| ###
| ###
| 6,903,250
| ###
| 23.4
| 23.4
| 0.0 |
2021-Jul-12 Mon
| 25.54
| ###
| 25.46
| 25.52
|
|
| 45.4
| 45.4
| 1.8 |
2021-Jul-09 Fri
| 25.29
| ###
| ###
| ###
| 5,723,978
| 0
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| ###
| 25.73
| 25.44
| 25.53
|
|
| ###
| ###
| ### |
2021-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2021-Jul-06 Tue
| ###
| 25.75
| 25.45
| 25.45
| 3,784,251
| 96,876,825
| 43.4
| 43.4
| 1.8 |
2021-Jul-05 Mon
| 25.58
| 25.73
| 25.48
| 25.53
|
|
| 42.7
| 42.7
| ### |
2021-Jul-02 Fri
| 25.8
| ###
| 25.56
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2021-Jul-01 Thu
| ###
| ###
| ###
| ###
| 3,932,653
| 0
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| ###
| ###
| 25.81
| 25.81
|
|
| ###
| ###
| ### |
2021-Jun-29 Tue
| ###
| 25.89
| 25.555
| 25.86
| 4,319,878
| ###
| 76.0
| 76.0
| 1.8 |
2021-Jun-28 Mon
| 25.86
| 25.87
| ###
| 25.82
| 4,082,681
| 52,809,478
| ###
| ###
| 1.8 |
2021-Jun-25 Fri
| ###
| ###
| 25.86
| 25.89
| 4,701,759
| 60,793,743
| ###
| ###
| ### |
2021-Jun-24 Thu
| ###
| ###
| 25.725
| 25.83
|
|
| 32.8
| 32.8
| 1.8 |
2021-Jun-23 Wed
| 26.45
| 26.45
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2021-Jun-22 Tue
| ###
| 26.8
| 26.52
| ###
| 6,251,780
| 166,672,454
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| 26.4
| 26.4
| 26.075
| ###
| 6,311,087
| 165,587,145
| 47.4
| 47.4
| 0.0 |
2021-Jun-18 Fri
| 26.74
| 26.975
| 26.72
| 26.88
| 13,927,785
| ###
| ###
| ###
| ### |
2021-Jun-17 Thu
| 26.8
| ###
| 26.72
| ###
| 10,358,959
| ###
| 82.0
| 82.0
| 0.0 |
2021-Jun-16 Wed
| 26.7
| 26.73
| 26.55
| 26.55
|
|
| 46.5
| 46.5
| ### |
2021-Jun-15 Tue
| ###
| ###
| ###
| 26.55
| 5,026,151
| 0
| 77.9
| 77.9
| ### |
2021-Jun-11 Fri
| ###
| ###
| ###
| 26.29
|
|
| 31.9
| 31.9
| 1.9 |
2021-Jun-10 Thu
| ###
| ###
| 26.48
| 26.59
| 4,346,786
| 57,551,446
| 38.2
| 38.2
| ### |
2021-Jun-09 Wed
| ###
| 26.82
| 26.52
| 26.55
| 5,192,381
| ###
| 39.9
| 39.9
| ### |
2021-Jun-08 Tue
| ###
| 26.78
| ###
| 26.73
|
|
| ###
| ###
| ### |
2021-Jun-07 Mon
| ###
| 26.75
| 26.54
| ###
|
|
| 46.1
| 46.1
| 0.0 |
2021-Jun-04 Fri
| ###
| 26.88
| 26.59
| 26.87
| 5,744,781
| 153,586,720
| 77.4
| 77.4
| ### |
2021-Jun-03 Thu
| ###
| 26.56
| ###
| 26.5
|
|
| 71.4
| 71.4
| 1.9 |
2021-Jun-02 Wed
| 26.27
| ###
| ###
| 26.22
| 4,148,059
| 0
| 34.1
| 34.1
| 1.9 |
2021-Jun-01 Tue
| 26.29
| ###
| ###
| 26.2
| 3,550,385
| 0
| ###
| ###
| ### |
2021-May-31 Mon
| 26.47
| 26.55
| ###
| 26.42
| 5,090,854
| 67,581,086
| 43.7
| 43.7
| 1.9 |
2021-May-28 Fri
| 26.28
| 26.49
| 26.255
| 26.46
| 6,902,052
| ###
| ###
| ###
| 1.9 |
2021-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-26 Wed
| 26.2
| ###
| ###
| 26.27
| 6,346,976
| 0
| 67.2
| 67.2
| ### |
2021-May-25 Tue
| ###
| 26.2
| ###
| 26.2
| 4,272,751
| ###
| ###
| ###
| ### |
2021-May-24 Mon
| 25.75
| ###
| 25.75
| ###
| 5,142,624
| 66,211,284
| ###
| ###
| 0.0 |
2021-May-21 Fri
| ###
| 25.75
| 25.56
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-20 Thu
| ###
| ###
| 25.21
| 25.52
|
|
| ###
| ###
| 1.8 |
2021-May-19 Wed
| ###
| 25.26
| ###
| ###
| 8,409,057
| 106,206,389
| 78.1
| 78.1
| 0.0 |
2021-May-18 Tue
| ###
| 25.53
| ###
| 25.46
| 5,420,741
| 69,195,758
| 67.5
| 67.5
| 1.8 |
2021-May-17 Mon
| 25.46
| ###
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2021-May-14 Fri
| 25.54
| ###
| ###
| 25.41
|
|
| 36.6
| 36.6
| ### |
2021-May-13 Thu
| 25.21
| 25.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-12 Wed
| 25.81
| 25.87
| 25.51
| 25.77
|
|
| ###
| ###
| ### |
2021-May-11 Tue
| 26.2
| 26.42
| ###
| ###
| 8,110,986
| 107,146,125
| 53.3
| 53.3
| 0.0 |
2021-May-10 Mon
| ###
| 26.43
| ###
| 26.42
| 5,263,475
| 69,556,822
| ###
| ###
| 1.9 |
2021-May-07 Fri
| 26
| 26.23
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2021-May-06 Thu
| ###
| ###
| 25.76
| ###
|
|
| 45.9
| 45.9
| 0.0 |
2021-May-05 Wed
| ###
| 26.23
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2021-May-04 Tue
| ###
| 26.4
| 25.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-03 Mon
| 25.71
| ###
| ###
| 26.23
| 16,275,948
| 0
| 88.8
| 88.8
| ### |
2021-Apr-30 Fri
| ###
| 25.25
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
| 5,490,247
| 0
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
| 3,952,356
| 0
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| ###
| ###
| 3,923,382
| 0
| 70.0
| 70.0
| 0.0 |
2021-Apr-22 Thu
| ###
| ###
| ###
| ###
| 5,614,042
| 0
| 67.7
| 67.7
| 0.0 |
2021-Apr-21 Wed
| ###
| 25
| ###
| ###
| 7,827,028
| 97,837,850
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| 25.22
| 25.24
| 4,335,450
| 54,670,024
| 46.1
| 46.1
| 1.8 |
2021-Apr-19 Mon
| 25.44
| 25.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| ###
| 25.41
| ###
| ###
| 5,303,151
| ###
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| ###
| 25.52
| ###
| 25.5
| 6,629,475
| ###
| 71.1
| 71.1
| ### |
2021-Apr-14 Wed
| ###
| ###
| ###
| ###
| 5,229,371
| 0
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| 25.24
| ###
| 25.2
| ###
| 3,591,988
| 45,259,048
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| 25.2
| ###
| ###
| ###
| 3,482,521
| 0
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| ###
| 25.22
| ###
| 25.21
|
|
| 62.6
| 62.6
| ### |
2021-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| 24.71
| 24.87
| 24.59
| 24.84
| 4,482,088
| ###
| 70.2
| 70.2
| 1.8 |
2021-Apr-06 Tue
| 24.75
| 24.86
| ###
| 24.7
|
|
| 39.9
| 39.9
| 1.8 |
2021-Apr-01 Thu
| 24.42
| 24.56
| 24.26
| 24.54
|
|
| 63.4
| 63.4
| 1.8 |
2021-Mar-31 Wed
| 24.45
| 24.78
| 24.41
| 24.41
| 7,623,677
| ###
| 38.3
| 38.3
| ### |
2021-Mar-30 Tue
| 24.45
| 24.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 24.4
| ###
| 24.23
| ###
| 5,313,079
| 64,367,952
| 52.7
| 52.7
| 0.0 |
2021-Mar-26 Fri
| ###
| 24.44
| ###
| ###
| 5,052,780
| 61,744,971
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| ###
| 24.21
| ###
| ###
| 5,559,320
| ###
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| ###
| ###
| 6,310,570
| 0
| 40.3
| 40.3
| 0.0 |
2021-Mar-23 Tue
| 24.49
| ###
| ###
| 24.43
| 6,284,485
| 0
| 44.5
| 44.5
| 1.7 |
2021-Mar-22 Mon
| 24.48
| 24.72
| 24.28
| ###
| 4,939,978
| ###
| 73.6
| 73.6
| 0.0 |
2021-Mar-19 Fri
| ###
| ###
| ###
| 24.52
| 17,722,276
| 0
| ###
| ###
| ### |
2021-Mar-18 Thu
| 24.44
| ###
| ###
| 24.44
| 7,010,572
| 0
| ###
| ###
| 1.7 |
2021-Mar-17 Wed
| ###
| 24.79
| ###
| ###
|
|
| 45.6
| 45.6
| 0.0 |
2021-Mar-16 Tue
| ###
| ###
| 24.46
| 24.73
| 5,819,629
| ###
| ###
| ###
| ### |
2021-Mar-15 Mon
| 24.54
| 24.73
| ###
| 24.58
|
|
| ###
| ###
| 1.8 |
2021-Mar-12 Fri
| ###
| ###
| 24.4
| 24.45
| 4,139,949
| 50,507,377
| ###
| ###
| ### |
2021-Mar-11 Thu
| ###
| 24.84
| ###
| 24.53
| 6,216,274
| 77,206,123
| ###
| ###
| 1.8 |
2021-Mar-10 Wed
| 24.83
| ###
| 24.58
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| 24.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| ###
| 25.28
| 24.7
| 24.74
| 5,403,844
| ###
| ###
| ###
| 1.8 |
2021-Mar-05 Fri
| 24.82
| 25
| ###
| 24.87
|
|
| 74.9
| 74.9
| ### |
2021-Mar-04 Thu
| 24.8
| 24.87
| 24.43
| 24.84
| 10,014,282
| 246,852,051
| ###
| ###
| 1.8 |
2021-Mar-03 Wed
| ###
| ###
| ###
| 24.53
| 6,923,689
| 0
| ###
| ###
| 1.8 |
2021-Mar-02 Tue
| 24.4
| 24.46
| ###
| ###
| 8,680,741
| ###
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| 23.87
| 24.25
| 23.81
| ###
| 5,805,483
| 139,505,756
| 76.7
| 76.7
| 0.0 |
2021-Feb-26 Fri
| ###
| 24.2
| ###
| 23.82
|
|
| 34.6
| 34.6
| ### |
2021-Feb-25 Thu
| ###
| 24.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| ###
| 24.075
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2021-Feb-23 Tue
| 23.71
| ###
| 23.575
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| ###
| 23.72
|
|
| 26.9
| 26.9
| 1.7 |
2021-Feb-19 Fri
| ###
| 24.2
| ###
| ###
| 10,418,673
| 126,065,943
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| ###
| 24.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| ###
| ###
| 23.46
| 23.54
|
|
| 49.5
| 49.5
| ### |
2021-Feb-16 Tue
| ###
| ###
| 22.46
| 22.51
| 6,448,280
| 72,414,184
| 39.7
| 39.7
| 1.6 |
2021-Feb-15 Mon
| ###
| 22.56
| 22.26
| 22.4
| 4,389,653
| 98,372,123
| 63.9
| 63.9
| ### |
2021-Feb-12 Fri
| 22.28
| ###
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| ###
| 22.29
|
|
| 78.3
| 78.3
| 1.6 |
2021-Feb-10 Wed
| ###
| 22.45
| ###
| 22.23
|
|
| 39.5
| 39.5
| 1.6 |
2021-Feb-09 Tue
| ###
| 22.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| 22.21
| 22.59
| ###
| 22.45
|
|
| 73.3
| 73.3
| ### |
2021-Feb-05 Fri
| ###
| 22.21
| 21.83
| ###
| 7,968,872
| ###
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| 21.81
| 21.85
| ###
| 21.71
| 4,342,173
| 47,438,240
| ###
| ###
| ### |
2021-Feb-03 Wed
| 21.71
| ###
| ###
| 21.75
|
|
| 63.8
| 63.8
| ### |
2021-Feb-02 Tue
| 21.41
| 21.55
| ###
| 21.42
|
|
| 61.7
| 61.7
| 1.5 |
2021-Feb-01 Mon
| 20.8
| ###
| ###
| 21.21
|
|
| ###
| ###
| ### |
2021-Jan-29 Fri
| ###
| ###
| 21.025
| ###
| 8,256,673
| 86,798,274
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| 21.23
| 21.47
| ###
| 21.46
| 8,389,458
| ###
| 85.1
| 85.1
| 1.5 |
2021-Jan-27 Wed
| 21.85
| ###
| 21.51
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2021-Jan-25 Mon
| 21.8
| ###
| ###
| 21.79
|
|
| 41.1
| 41.1
| ### |
2021-Jan-22 Fri
| ###
| 21.87
| ###
| 21.78
| 6,984,829
| ###
| ###
| ###
| 1.6 |
2021-Jan-21 Thu
| 21.85
| ###
| 21.79
| 21.82
|
|
| 39.4
| 39.4
| 1.6 |
2021-Jan-20 Wed
| 21.76
| 21.85
| 21.575
| 21.58
| 5,907,172
| 128,259,472
| ###
| ###
| ### |
2021-Jan-19 Tue
| 21.45
| 21.78
| 21.41
| ###
| 8,246,543
| ###
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| ###
| ###
| ###
| ###
| 5,983,851
| 0
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| 21.2
| 21.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| 20.7
| ###
| ###
| ###
| 10,347,252
| 0
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| 20.42
| ###
| 20.42
| ###
| 6,166,289
| ###
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| 20.28
| 20.49
| 8,262,523
| 83,781,983
| 79.4
| 79.4
| ### |
2021-Jan-11 Mon
| 20.23
| ###
| 20.2
| 20.29
|
|
| 79.8
| 79.8
| ### |
2021-Jan-08 Fri
| ###
| 20.28
| ###
| 20.28
| 7,716,248
| 78,242,754
| 70.5
| 70.5
| 1.4 |
2021-Jan-07 Thu
| 19.8
| ###
| 19.78
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2021-Jan-06 Wed
| 19.45
| 19.5
| 19.23
| ###
|
|
| 43.7
| 43.7
| 0.0 |
2021-Jan-05 Tue
| 19.47
| 19.53
| ###
| 19.52
| 4,944,351
| 48,281,587
| 62.0
| 62.0
| 1.4 |
2021-Jan-04 Mon
| 19.46
| ###
| 19.425
| ###
| 4,044,153
| ###
| 63.8
| 63.8
| 0.0 |
2020-Dec-31 Thu
| 19.59
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2020-Dec-30 Wed
| 19.56
| ###
| 19.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| 19.77
| 19.81
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2020-Dec-24 Thu
| 19.76
| 19.78
| 19.55
| 19.55
|
|
| ###
| ###
| ### |
2020-Dec-23 Wed
| 19.57
| 19.7
| 19.525
| 19.56
| 4,567,546
| ###
| 35.3
| 35.3
| 1.4 |
2020-Dec-22 Tue
| 19.72
| 19.81
| 19.47
| 19.56
| 6,846,357
| 134,462,451
| 44.1
| 44.1
| 1.4 |
2020-Dec-21 Mon
| 19.81
| 19.88
| ###
| 19.88
| 7,781,188
| ###
| ###
| ###
| 1.4 |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| ###
| ###
| ###
| 20.21
|
|
| 67.5
| 67.5
| ### |
2020-Dec-16 Wed
| ###
| ###
| ###
| ###
| 10,441,854
| 0
| 72.7
| 72.7
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| 19.82
| ###
|
|
| 45.4
| 45.4
| 0.0 |
2020-Dec-14 Mon
| 20
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| 19.85
| ###
| 6,067,022
| ###
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| ###
| ###
| 9,657,770
| 0
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| ###
| ###
| ###
| ###
| 6,923,355
| 0
| 42.3
| 42.3
| 0.0 |
2020-Dec-08 Tue
| ###
| 20.2
| ###
| ###
| 8,785,976
| 88,738,357
| 68.9
| 68.9
| 0.0 |
2020-Dec-07 Mon
| ###
| 20.47
| ###
| 20.27
| 6,162,741
| 63,075,654
| ###
| ###
| 1.4 |
2020-Dec-04 Fri
| ###
| ###
| ###
| 20.27
| 6,591,942
| 0
| 68.6
| 68.6
| 1.4 |
2020-Dec-03 Thu
| ###
| ###
| ###
| 20.2
|
|
| 35.6
| 35.6
| 1.4 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2020-Dec-01 Tue
| ###
| 20.43
| 19.85
| 20.28
|
|
| ###
| ###
| 1.4 |
2020-Nov-30 Mon
| 20.55
| ###
| ###
| ###
| 15,213,356
| 0
| 30.4
| 30.4
| 0.0 |
2020-Nov-27 Fri
| 20.51
| ###
| ###
| 20.43
| 8,109,157
| 0
| 37.4
| 37.4
| ### |
2020-Nov-26 Thu
| 20.77
| 20.81
| 20.51
| ###
| 10,020,420
| 207,021,877
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| 20.87
| ###
| 20.8
| 20.89
|
|
| ###
| ###
| 1.5 |
2020-Nov-24 Tue
| ###
| ###
| ###
| 20.45
|
|
| 81.8
| 81.8
| ### |
2020-Nov-23 Mon
| ###
| ###
| 19.8
| ###
| 7,743,889
| ###
| 68.1
| 68.1
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| 19.75
| ###
| 15,366,089
| 151,740,128
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| 19.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| ###
| 19.53
| ###
| 19.45
| 13,655,223
| 133,343,252
| 82.2
| 82.2
| ### |
2020-Nov-17 Tue
| 18.77
| 19.23
| 18.76
| ###
| 19,272,849
| ###
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| 18.56
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2020-Nov-13 Fri
| 18.2
| 18.4
| ###
| ###
| 9,223,475
| 84,855,970
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| 18.78
| 18.78
| 18.225
| ###
| 13,180,142
| 243,865,577
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| 18.81
| 18.56
| 18.73
| 15,028,324
| ###
| ###
| ###
| 1.3 |
2020-Nov-10 Tue
| 18.57
| 18.88
| ###
| ###
| 26,094,629
| ###
| 76.2
| 76.2
| 0.0 |
2020-Nov-09 Mon
| 17.79
| ###
| 17.7
| 17.76
| 8,699,453
| 76,990,159
| ###
| ###
| 1.3 |
2020-Nov-06 Fri
| 17.84
| ###
| ###
| 17.77
|
|
| 32.3
| 32.3
| ### |
2020-Nov-05 Thu
| ###
| 17.72
| ###
| 17.7
| 9,544,552
| ###
| 81.5
| 81.5
| 1.3 |
2020-Nov-04 Wed
| ###
| 17.7
| 17.2
| ###
| 12,706,384
| ###
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| 17.86
| ###
| ###
| 17.7
|
|
| 23.7
| 23.7
| 1.3 |
2020-Nov-02 Mon
| ###
| ###
| 17.56
| 17.8
| 12,599,426
| ###
| 41.3
| 41.3
| ### |
2020-Oct-30 Fri
| ###
| ###
| 17.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| 17.89
| ###
| 8,252,440
| 73,818,075
| 35.5
| 35.5
| 0.0 |
2020-Oct-28 Wed
| 18.27
| 18.47
| ###
| ###
| 7,371,054
| 68,071,683
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| 18.5
| 18.7
| 18.485
| 18.56
| 5,670,684
| ###
| 84.6
| 84.6
| 1.3 |
2020-Oct-26 Mon
| 18.84
| ###
| 18.57
| 18.7
|
|
| 45.5
| 45.5
| 1.3 |
2020-Oct-23 Fri
| 18.77
| 18.82
| ###
| 18.78
|
|
| 70.4
| 70.4
| ### |
2020-Oct-22 Thu
| 18.49
| ###
| ###
| ###
| 7,374,354
| 0
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| 18.45
| 18.79
| ###
| ###
| 7,985,227
| ###
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| 18.77
| 18.77
| 18.47
| 18.51
| 11,704,682
| 217,941,178
| 27.0
| 27.0
| 1.3 |
2020-Oct-19 Mon
| 18.87
| ###
| 18.71
| 18.78
| 5,946,651
| 55,630,920
| ###
| ###
| ### |
2020-Oct-16 Fri
| ###
| ###
| 18.57
| ###
| 9,482,155
| ###
| 26.6
| 26.6
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| 18.78
|
|
| ###
| ###
| ### |
2020-Oct-14 Wed
| 18.74
| 18.77
| 18.56
| 18.7
|
|
| 35.4
| 35.4
| 1.3 |
2020-Oct-13 Tue
| ###
| ###
| 18.77
| ###
| 12,853,688
| ###
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| ###
| 18.55
| ###
| 18.55
|
|
| ###
| ###
| 1.3 |
2020-Oct-09 Fri
| ###
| ###
| ###
| 18.21
| 9,144,141
| 0
| ###
| ###
| ### |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
| 10,442,372
| 0
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| ###
| 17.86
| 17.25
| 17.86
|
|
| ###
| ###
| 1.3 |
2020-Oct-06 Tue
| 17.4
| 17.45
| ###
| 17.41
| 7,321,943
| 63,883,952
| 62.2
| 62.2
| ### |
2020-Oct-05 Mon
| ###
| ###
| ###
| 17.29
| 5,898,578
| 0
| ###
| ###
| ### |
2020-Oct-02 Fri
| 16.8
| 16.83
| 16.51
| 16.57
|
|
| 48.7
| 48.7
| ### |
2020-Oct-01 Thu
| ###
| ###
| 16.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| 16.825
| 16.84
|
|
| ###
| ###
| 1.2 |
2020-Sep-29 Tue
| 17.44
| 17.53
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2020-Sep-28 Mon
| 17.55
| 17.57
| 17.29
| ###
| 6,700,881
| 116,796,355
| 29.2
| 29.2
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| ###
| 17.58
| 20,973,671
| 0
| ###
| ###
| 1.3 |
2020-Sep-24 Thu
| ###
| 16.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| ###
| 16.4
| ###
| ###
| 9,509,245
| ###
| 73.4
| 73.4
| 0.0 |
2020-Sep-22 Tue
| 16.2
| 16.2
| ###
| ###
| 9,412,082
| ###
| 37.6
| 37.6
| 0.0 |
2020-Sep-21 Mon
| ###
| 16.73
| ###
| 16.4
|
|
| 35.1
| 35.1
| ### |
2020-Sep-18 Fri
| 16.83
| 16.83
| ###
| ###
| 13,401,425
| ###
| 25.9
| 25.9
| 0.0 |
2020-Sep-17 Thu
| 16.72
| ###
| 16.7
| 16.81
|
|
| ###
| ###
| ### |
2020-Sep-16 Wed
| 16.82
| 16.85
| 16.625
| 16.76
| 8,114,129
| ###
| ###
| ###
| 1.2 |
2020-Sep-15 Tue
| ###
| ###
| 16.7
| 16.72
|
|
| 28.0
| 28.0
| 1.2 |
2020-Sep-14 Mon
| ###
| ###
| ###
| ###
| 4,819,727
| 0
| ###
| ###
| 0.0 |
2020-Sep-11 Fri
| 16.83
| ###
| 16.72
| 16.81
| 6,541,181
| 54,684,273
| 36.0
| 36.0
| ### |
2020-Sep-10 Thu
| 17.22
| 17.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| ###
| 17.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| 17.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| ###
| 17.48
| ###
| ###
| 6,805,542
| ###
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| 17.52
| 17.76
| 17.5
| ###
| 8,011,856
| 141,249,021
| 69.5
| 69.5
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| ###
| 6,508,051
| 0
| 74.3
| 74.3
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
| 10,651,454
| 0
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| 17.52
| 17.72
| 17.51
| 17.54
|
|
| 65.7
| 65.7
| 1.3 |
2020-Aug-28 Fri
| 17.45
| 17.76
| 17.43
| 17.56
|
|
| ###
| ###
| 1.3 |
2020-Aug-27 Thu
| 17.51
| 17.58
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2020-Aug-26 Wed
| 17.76
| 17.77
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2020-Aug-25 Tue
| 17.45
| 17.925
| 17.4
| 17.85
| 13,485,480
| ###
| ###
| ###
| 1.3 |
2020-Aug-24 Mon
| ###
| 17.21
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2020-Aug-21 Fri
| ###
| 17.72
| ###
| 17.23
|
|
| ###
| ###
| ### |
2020-Aug-20 Thu
| 17.2
| ###
| ###
| 17.26
|
|
| 69.1
| 69.1
| 1.2 |
2020-Aug-19 Wed
| ###
| 17.4
| ###
| 17.4
| 10,269,479
| ###
| ###
| ###
| 1.2 |
2020-Aug-18 Tue
| ###
| 17.25
| 16.83
| ###
| 16,961,843
| ###
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| 17.84
| 17.89
| 17.57
| 17.59
| 6,721,442
| ###
| 23.7
| 23.7
| ### |
2020-Aug-14 Fri
| ###
| 18.23
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2020-Aug-13 Thu
| 18.24
| 18.24
| 17.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| ###
| 18.45
| ###
| ###
| 12,294,175
| ###
| 73.7
| 73.7
| 0.0 |
2020-Aug-11 Tue
| 17.46
| ###
| 17.44
| 17.78
| 9,407,779
| ###
| ###
| ###
| 1.3 |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
| 8,993,485
| 0
| 80.2
| 80.2
| 0.0 |
2020-Aug-07 Fri
| ###
| 16.8
| 16.59
| 16.76
|
|
| ###
| ###
| 1.2 |
2020-Aug-06 Thu
| ###
| 16.85
| ###
| 16.76
|
|
| 66.0
| 66.0
| 1.2 |
2020-Aug-05 Wed
| 16.48
| ###
| 16.27
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2020-Aug-04 Tue
| 16.83
| ###
| ###
| 16.79
|
|
| ###
| ###
| ### |
2020-Aug-03 Mon
| 16.83
| 16.83
| 16.48
| 16.49
| 10,045,047
| 167,300,257
| ###
| ###
| 1.2 |
2020-Jul-31 Fri
| 17.45
| 17.49
| ###
| ###
| 15,168,779
| 132,650,972
| 30.1
| 30.1
| 0.0 |
2020-Jul-30 Thu
| 17.81
| ###
| 17.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| 17.76
| ###
| 17.55
| 17.7
|
|
| ###
| ###
| 1.3 |
2020-Jul-28 Tue
| 17.7
| 17.77
| 17.46
| 17.46
| 10,067,378
| ###
| 37.4
| 37.4
| 1.2 |
2020-Jul-27 Mon
| 17.77
| 17.83
| 17.54
| 17.72
|
|
| ###
| ###
| 1.3 |
2020-Jul-24 Fri
| ###
| ###
| 17.74
| 17.76
|
|
| 29.0
| 29.0
| 1.3 |
2020-Jul-23 Thu
| 17.8
| ###
| 17.79
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| ###
| ###
| 6,374,224
| 0
| 37.5
| 37.5
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| 17.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| 17.71
| ###
| 17.59
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| 17.77
| 17.89
|
|
| 39.6
| 39.6
| 1.3 |
2020-Jul-16 Thu
| ###
| 18.2
| 17.75
| 17.81
|
|
| 27.7
| 27.7
| 1.3 |
2020-Jul-15 Wed
| 17.87
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2020-Jul-14 Tue
| ###
| ###
| ###
| 17.83
| 7,261,584
| 0
| ###
| ###
| ### |
2020-Jul-13 Mon
| ###
| 18.29
| 17.83
| ###
| 9,259,948
| ###
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| 17.8
| 17.885
| 17.56
| ###
| 8,290,544
| ###
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
| 6,488,043
| 0
| 36.0
| 36.0
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| 17.77
| 17.84
|
|
| 46.1
| 46.1
| 1.3 |
2020-Jul-07 Tue
| ###
| 18.75
| ###
| ###
| 7,906,529
| ###
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| 18.49
| 18.77
| ###
| 18.45
|
|
| ###
| ###
| 1.3 |
2020-Jul-03 Fri
| 18.75
| ###
| ###
| 18.54
| 5,724,470
| 0
| 35.5
| 35.5
| 1.3 |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
| 9,885,188
| 0
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| ###
| 18.29
| ###
| 18.28
| 7,441,877
| ###
| 61.7
| 61.7
| 1.3 |
2020-Jun-30 Tue
| ###
| ###
| ###
| ###
| 11,639,672
| 0
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| 17.52
| 17.84
| 17.42
| 17.79
| 8,312,923
| ###
| ###
| ###
| ### |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
| 13,525,387
| 0
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| 17.71
| 17.76
| 17.42
| 17.42
|
|
| ###
| ###
| 1.2 |
2020-Jun-24 Wed
| 18.2
| 18.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| 17.88
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2020-Jun-22 Mon
| 17.88
| 18.41
| 17.82
| 18.26
| 7,313,481
| ###
| ###
| ###
| 1.3 |
2020-Jun-19 Fri
| 18.28
| ###
| ###
| ###
| 23,593,777
| 0
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| 17.59
| ###
| 15,016,183
| 132,067,329
| 80.7
| 80.7
| 0.0 |
2020-Jun-17 Wed
| 18.29
| 18.29
| 17.81
| ###
| 10,142,280
| 183,068,153
| 34.0
| 34.0
| 0.0 |
2020-Jun-16 Tue
| ###
| 18.27
| 17.84
| ###
|
|
| 56.6
| 56.6
| 0.0 |
2020-Jun-15 Mon
| 17.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| ###
| 17.89
|
|
| 73.1
| 73.1
| 1.3 |
2020-Jun-11 Thu
| ###
| ###
| ###
| 18.5
| 18,660,281
| 0
| 34.0
| 34.0
| ### |
2020-Jun-10 Wed
| 19.5
| 19.85
| 19.23
| 19.7
|
|
| 72.4
| 72.4
| 1.4 |
2020-Jun-09 Tue
| 19.87
| ###
| ###
| 19.88
| 20,952,044
| 0
| ###
| ###
| 1.4 |
2020-Jun-05 Fri
| 18.56
| 18.88
| ###
| 18.79
| 17,008,940
| ###
| ###
| ###
| 1.3 |
2020-Jun-04 Thu
| 18.58
| 18.74
| ###
| ###
| 16,346,871
| 153,170,181
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| 17.45
| ###
| 17.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| 17.5
| ###
| 17.2
|
|
| ###
| ###
| 1.2 |
2020-Jun-01 Mon
| 16.85
| 17.44
| 16.7
| ###
| 10,606,477
| ###
| 81.9
| 81.9
| 0.0 |
2020-May-29 Fri
| ###
| ###
| 17.22
| 17.22
| 31,570,848
| ###
| ###
| ###
| 1.2 |
2020-May-28 Thu
| 18.78
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2020-May-27 Wed
| 16.76
| ###
| ###
| ###
| 29,509,042
| 0
| ###
| ###
| 0.0 |
2020-May-26 Tue
| 15.4
| ###
| ###
| ###
| 17,699,859
| 0
| 89.6
| 89.6
| 0.0 |
2020-May-25 Mon
| ###
| ###
| ###
| ###
| 9,023,847
| 0
| 73.0
| 73.0
| 0.0 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
| 5,926,277
| 0
| 36.9
| 36.9
| 0.0 |
2020-May-21 Thu
| 15.43
| 15.45
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2020-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2020-May-19 Tue
| ###
| ###
| ###
| 15.23
|
|
| 37.0
| 37.0
| 1.1 |
2020-May-18 Mon
| 15.26
| 15.28
| ###
| ###
| 9,263,141
| ###
| 17.3
| 17.3
| 0.0 |
2020-May-15 Fri
| ###
| ###
| ###
| 15.26
| 7,523,788
| 0
| 73.8
| 73.8
| ### |
2020-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-13 Wed
| ###
| ###
| ###
| ###
| 8,102,927
| 0
| 74.6
| 74.6
| 0.0 |
2020-May-12 Tue
| 15.55
| ###
| ###
| 15.23
| 10,780,859
| 0
| ###
| ###
| 1.1 |
2020-May-11 Mon
| 15.7
| 15.84
| 15.59
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2020-May-08 Fri
| 15.79
| 15.86
| 15.51
| 15.51
| 10,322,277
| ###
| ###
| ###
| 1.1 |
2020-May-07 Thu
| 15.84
| 15.87
| 15.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-06 Wed
| ###
| ###
| 15.79
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-05 Tue
| ###
| 16.2
| 15.84
| 16.2
|
|
| ###
| ###
| 1.2 |
2020-May-04 Mon
| ###
| ###
| ###
| 15.77
|
|
| 92.9
| 92.9
| ### |
2020-May-01 Fri
| 15.88
| 15.88
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2020-Apr-30 Thu
| 15.89
| ###
| 15.75
| 16.28
|
|
| 71.2
| 71.2
| 1.2 |
2020-Apr-29 Wed
| 15.23
| ###
| 15.175
| ###
| 16,954,448
| 128,641,874
| 81.0
| 81.0
| 0.0 |
2020-Apr-28 Tue
| ###
| ###
| 14.76
| ###
| 16,560,654
| 122,217,626
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| 14.87
| ###
| 14.53
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2020-Apr-24 Fri
| 15.2
| 15.45
| ###
| ###
| 9,053,149
| 69,935,576
| 72.6
| 72.6
| 0.0 |
2020-Apr-23 Thu
| 15.46
| 15.53
| ###
| 15.28
| 11,694,870
| ###
| 33.7
| 33.7
| ### |
2020-Apr-22 Wed
| ###
| 15.51
| ###
| ###
| 11,846,347
| 91,868,420
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| 15.55
| 15.7
| ###
| ###
| 10,641,329
| ###
| 39.0
| 39.0
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| 15.52
| 15.52
| 9,194,578
| 71,349,925
| 29.8
| 29.8
| 1.1 |
2020-Apr-17 Fri
| ###
| 16.225
| 15.8
| 15.87
| 11,473,956
| 183,726,720
| ###
| ###
| ### |
2020-Apr-16 Thu
| 15.7
| ###
| ###
| ###
| 12,750,926
| 0
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| 15.87
| 16.29
|
|
| 76.7
| 76.7
| ### |
2020-Apr-14 Tue
| ###
| 16.27
| ###
| 16.27
|
|
| 66.1
| 66.1
| 1.2 |
2020-Apr-09 Thu
| ###
| ###
| ###
| ###
| 13,217,582
| 0
| 67.4
| 67.4
| 0.0 |
2020-Apr-08 Wed
| 15.55
| 15.75
| ###
| 15.25
|
|
| 23.4
| 23.4
| ### |
2020-Apr-07 Tue
| 16.84
| ###
| 15.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| 15.75
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2020-Apr-03 Fri
| ###
| 16.28
| 15.46
| 15.51
| 13,627,447
| 216,267,583
| 24.5
| 24.5
| 1.1 |
2020-Apr-02 Thu
| ###
| ###
| ###
| ###
| 14,329,425
| 0
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| 16.28
| 16.7
|
|
| 21.2
| 21.2
| 1.2 |
2020-Mar-31 Tue
| 16.71
| 17.59
| 16.2
| 16.5
| 24,313,046
| ###
| 28.5
| 28.5
| 1.2 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
| 13,940,674
| 0
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| 16.4
| 16.45
| 14.89
| 14.89
|
|
| 16.0
| 16.0
| ### |
2020-Mar-26 Thu
| ###
| 16.25
| 15.5
| ###
| 16,508,976
| ###
| 54.2
| 54.2
| 0.0 |
2020-Mar-25 Wed
| ###
| 15.85
| 14.83
| 15.85
| 19,192,572
| 294,414,054
| ###
| ###
| 1.1 |
2020-Mar-24 Tue
| 14.5
| ###
| ###
| 14.51
| 28,821,872
| 0
| 50.7
| 50.7
| ### |
2020-Mar-23 Mon
| 14.48
| ###
| 13.47
| ###
|
|
| 54.8
| 54.8
| 0.0 |
2020-Mar-20 Fri
| 15.29
| 16.4
| 15.21
| 15.77
|
|
| ###
| ###
| ### |
2020-Mar-19 Thu
| ###
| 16.88
| 14.53
| 14.53
|
|
| ###
| ###
| 1.0 |
2020-Mar-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| 17.49
| ###
| 17.25
|
|
| ###
| ###
| 1.2 |
2020-Mar-16 Mon
| ###
| 17.42
| ###
| ###
| 24,168,759
| ###
| 33.4
| 33.4
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| 15.53
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2020-Mar-12 Thu
| ###
| 19.44
| 17.74
| 17.74
| 25,091,325
| ###
| 31.4
| 31.4
| 1.3 |
2020-Mar-11 Wed
| ###
| ###
| 19.46
| 19.46
|
|
| ###
| ###
| ### |
2020-Mar-10 Tue
| 18.8
| 20.56
| ###
| 20.54
| 22,755,828
| ###
| 82.6
| 82.6
| 1.5 |
2020-Mar-09 Mon
| ###
| 20.72
| 19.52
| 19.52
|
|
| 52.7
| 52.7
| 1.4 |
2020-Mar-06 Fri
| 21.79
| 21.85
| ###
| ###
| 13,480,773
| 147,277,445
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| 22.5
| ###
| 22.25
| 22.25
| 12,014,024
| ###
| 33.4
| 33.4
| ### |
2020-Mar-04 Wed
| 22.5
| ###
| ###
| 22.23
|
|
| ###
| ###
| 1.6 |
2020-Mar-03 Tue
| 23.5
| ###
| 22.8
| ###
| 18,011,748
| 205,333,927
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| 23.24
| 23.25
| ###
| ###
| 14,172,389
| 164,754,022
| 32.4
| 32.4
| 0.0 |
2020-Feb-28 Fri
| 23.89
| 23.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| 24.54
| 24.77
| ###
| ###
| 17,835,482
| 220,892,444
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| 24.7
| 24.77
| 24.46
| ###
| 9,865,652
| 242,843,023
| 50.3
| 50.3
| 0.0 |
2020-Feb-25 Tue
| 25
| ###
| 24.79
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| 25.22
| 25.5
| 10,185,952
| 128,444,854
| ###
| ###
| ### |
2020-Feb-21 Fri
| 25.75
| ###
| 25.72
| 25.81
| 6,827,084
| ###
| ###
| ###
| ### |
2020-Feb-20 Thu
| 25.75
| 25.82
| 25.57
| ###
| 7,038,380
| 180,851,174
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| 25.53
| 25.73
| 25.51
| ###
| 9,064,451
| ###
| 70.6
| 70.6
| 0.0 |
2020-Feb-18 Tue
| ###
| 25.79
| 25.59
| 25.75
|
|
| 78.0
| 78.0
| ### |
2020-Feb-17 Mon
| 25.74
| 25.77
| 25.49
| ###
| 5,437,953
| ###
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| 25.4
| 25.8
| ###
| 25.7
| 8,445,885
| ###
| ###
| ###
| 1.8 |
2020-Feb-13 Thu
| ###
| 25.72
| ###
| 25.41
|
|
| ###
| ###
| ### |
2020-Feb-12 Wed
| 25.25
| ###
| ###
| 25.25
| 8,351,876
| 0
| ###
| ###
| ### |
2020-Feb-11 Tue
| ###
| 25.245
| ###
| ###
| 4,580,475
| 57,817,045
| 66.6
| 66.6
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| 24.87
| ###
| 3,128,685
| ###
| 43.2
| 43.2
| 0.0 |
2020-Feb-07 Fri
| 25.24
| 25.25
| 24.85
| ###
| 7,065,123
| ###
| 31.2
| 31.2
| 0.0 |
2020-Feb-06 Thu
| ###
| 25.25
| ###
| ###
| 8,381,384
| 105,814,973
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| 24.73
| 24.73
| 4,916,152
| ###
| 26.0
| 26.0
| ### |
2020-Feb-04 Tue
| ###
| ###
| 24.45
| 24.8
|
|
| 73.0
| 73.0
| ### |
2020-Feb-03 Mon
| ###
| ###
| 24.52
| 24.81
| 7,767,079
| 95,224,388
| 44.1
| 44.1
| 1.8 |
2020-Jan-31 Fri
| ###
| 25.4
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
| 4,717,483
| 0
| 77.5
| 77.5
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| 25.075
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| 25
| ###
| 24.87
| 25
|
|
| ###
| ###
| 1.8 |
2020-Jan-24 Fri
| 25.25
| 25.4
| 25.2
| 25.21
| 5,496,472
| 139,060,741
| ###
| ###
| ### |
2020-Jan-23 Thu
| ###
| ###
| 24.985
| ###
| 7,004,942
| ###
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| ###
| 25.22
| ###
| ###
| 9,410,824
| ###
| 28.3
| 28.3
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| 25
| ###
| 4,047,571
| ###
| 38.5
| 38.5
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
| 6,854,059
| 0
| 34.9
| 34.9
| 0.0 |
2020-Jan-16 Thu
| 24.8
| ###
| 24.77
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2020-Jan-15 Wed
| ###
| 24.7
| ###
| ###
| 6,121,181
| 75,596,585
| 64.4
| 64.4
| 0.0 |
2020-Jan-14 Tue
| ###
| 24.74
| ###
| 24.57
| 5,765,970
| 71,325,048
| ###
| ###
| 1.8 |
2020-Jan-13 Mon
| 24.58
| ###
| 24.51
| 24.59
| 3,107,422
| 38,081,456
| ###
| ###
| ### |
2020-Jan-10 Fri
| 24.58
| 24.7
| 24.56
| ###
| 4,791,982
| ###
| 70.2
| 70.2
| 0.0 |
2020-Jan-09 Thu
| 24.72
| 24.74
| 24.4
| 24.47
|
|
| 19.6
| 19.6
| 1.7 |
2020-Jan-08 Wed
| ###
| ###
| 24.25
| 24.54
|
|
| ###
| ###
| 1.8 |
2020-Jan-07 Tue
| 24.55
| ###
| 24.5
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| 24.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| 24.26
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2019-Dec-30 Mon
| ###
| 24.42
| 24.2
| 24.4
| 3,312,550
| ###
| ###
| ###
| 1.7 |
2019-Dec-27 Fri
| 24.27
| ###
| 24.23
| ###
| 3,502,078
| 42,427,674
| 63.5
| 63.5
| 0.0 |
2019-Dec-24 Tue
| 24.21
| ###
| ###
| 24.21
| 1,957,153
| 0
| 65.0
| 65.0
| ### |
2019-Dec-23 Mon
| 24.23
| 24.42
| 24.2
| 24.24
| 3,566,549
| ###
| ###
| ###
| ### |
2019-Dec-20 Fri
| 24.26
| ###
| 24.23
| 24.25
|
|
| ###
| ###
| 1.7 |
2019-Dec-19 Thu
| 24.59
| 24.59
| 24.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-18 Wed
| 24.42
| ###
| ###
| 24.5
|
|
| 74.6
| 74.6
| 1.8 |
2019-Dec-16 Mon
| ###
| ###
| ###
| 24.85
|
|
| ###
| ###
| 1.8 |
2019-Dec-13 Fri
| 24.29
| ###
| 24.22
| 24.48
|
|
| ###
| ###
| 1.7 |
2019-Dec-12 Thu
| 24.25
| 24.25
| ###
| ###
| 6,886,949
| 83,504,256
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| ###
| 24.49
| 24.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| 24.4
| 24.43
| 24.175
| 24.21
| 5,092,670
| ###
| 31.5
| 31.5
| ### |
2019-Dec-09 Mon
| ###
| 24.44
| 24.24
| ###
| 5,416,942
| ###
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| ###
| 24.4
| 24.2
| 24.27
| 6,450,571
| 156,748,875
| 35.3
| 35.3
| ### |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2019-Dec-04 Wed
| 24
| ###
| 23.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| 24.5
| 24.52
| 24.23
| 24.29
|
|
| ###
| ###
| ### |
2019-Dec-02 Mon
| ###
| 24.8
| 24.5
| ###
| 14,615,157
| 360,263,620
| 39.8
| 39.8
| 0.0 |
2019-Nov-29 Fri
| 24.7
| 24.82
| 24.5
| 24.52
|
|
| ###
| ###
| ### |
2019-Nov-28 Thu
| 24.8
| 24.86
| ###
| 24.7
|
|
| 30.7
| 30.7
| 1.8 |
2019-Nov-27 Wed
| 24.72
| 24.81
| 24.46
| 24.81
| 11,096,242
| 273,355,921
| ###
| ###
| 1.8 |
2019-Nov-26 Tue
| 24.5
| ###
| 24.5
| 24.86
|
|
| ###
| ###
| 1.8 |
2019-Nov-25 Mon
| 24.5
| ###
| 24.26
| 24.44
| 14,342,970
| 173,980,226
| 38.7
| 38.7
| 1.7 |
2019-Nov-22 Fri
| ###
| 25
| ###
| 24.77
| 17,237,684
| 215,471,050
| 26.7
| 26.7
| ### |
2019-Nov-21 Thu
| ###
| 25.26
| 24.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2019-Nov-19 Tue
| ###
| 26.55
| 26.26
| 26.55
| 4,497,820
| ###
| ###
| ###
| ### |
2019-Nov-18 Mon
| 26.51
| 26.55
| 26.325
| 26.45
|
|
| 38.6
| 38.6
| ### |
2019-Nov-15 Fri
| 26.5
| ###
| 26.45
| ###
| 5,224,086
| ###
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| ###
| 26.59
| 26.26
| 26.57
|
|
| 78.1
| 78.1
| 1.9 |
2019-Nov-13 Wed
| 26.79
| 26.79
| 26.41
| 26.44
|
|
| ###
| ###
| 1.9 |
2019-Nov-12 Tue
| ###
| ###
| ###
| 26.8
|
|
| 37.0
| 37.0
| 1.9 |
2019-Nov-11 Mon
| 27.59
| 27.79
| 27.58
| 27.78
|
|
| 76.4
| 76.4
| 2.0 |
2019-Nov-08 Fri
| ###
| ###
| ###
| 27.42
| 15,032,681
| 0
| 30.5
| 30.5
| 2.0 |
2019-Nov-07 Thu
| ###
| 27.55
| 27.21
| 27.45
|
|
| 69.5
| 69.5
| ### |
2019-Nov-06 Wed
| ###
| 27.45
| ###
| 27.25
| 10,039,856
| 137,797,023
| ###
| ###
| ### |
2019-Nov-05 Tue
| 26.5
| ###
| 26.46
| ###
| 27,059,880
| ###
| 90.3
| 90.3
| 0.0 |
2019-Nov-04 Mon
| 27.88
| 27.88
| 27.88
| 27.88
| 0
|
|
|
| ### |
2019-Nov-01 Fri
| 27.82
| ###
| 27.58
| 27.88
|
|
| ###
| ###
| ### |
2019-Oct-31 Thu
| 28.44
| 28.44
| 27.88
| 28.21
| 9,101,044
| ###
| 27.3
| 27.3
| ### |
2019-Oct-30 Wed
| ###
| 28.78
| 28.5
| 28.55
|
|
| ###
| ###
| ### |
2019-Oct-29 Tue
| 28.88
| ###
| 28.73
| 28.73
| 6,171,382
| ###
| ###
| ###
| 2.1 |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
| 3,737,227
| 0
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| 28.86
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| 28.875
| ###
| 3,744,654
| 54,063,442
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| 29
| ###
| 28.76
| ###
| 4,099,052
| ###
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| 28.83
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Oct-21 Mon
| 28.73
| 28.89
| ###
| 28.89
| 4,226,943
| ###
| 75.3
| 75.3
| ### |
2019-Oct-18 Fri
| ###
| ###
| 28.7
| 28.84
|
|
| ###
| ###
| ### |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
| 7,483,186
| 0
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| ###
| 29.24
| 6,802,957
| 0
| ###
| ###
| 2.1 |
2019-Oct-15 Tue
| ###
| ###
| 28.76
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| 28.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| 28.88
| ###
| ###
| 28.75
|
|
| 30.5
| 30.5
| ### |
2019-Oct-10 Thu
| 28.46
| ###
| 28.4
| 28.53
|
|
| ###
| ###
| 2.0 |
2019-Oct-09 Wed
| 28.42
| 28.49
| ###
| 28.43
| 5,198,578
| 74,053,743
| ###
| ###
| ### |
2019-Oct-08 Tue
| 28.75
| 28.79
| 28.48
| ###
| 4,194,328
| 120,104,582
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| ###
| 28.73
| 28.51
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2019-Oct-04 Fri
| 28.52
| 28.59
| 28.22
| 28.42
|
|
| ###
| ###
| ### |
2019-Oct-03 Thu
| 28.46
| ###
| ###
| 28.5
| 8,937,358
| 0
| ###
| ###
| 2.0 |
2019-Oct-02 Wed
| ###
| 29.4
| ###
| 29.21
| 6,555,584
| 96,367,084
| 33.6
| 33.6
| ### |
2019-Oct-01 Tue
| ###
| ###
| 29.4
| 29.7
|
|
| ###
| ###
| ### |
2019-Sep-30 Mon
| ###
| ###
| ###
| ###
| 5,512,544
| 0
| 26.9
| 26.9
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| 29.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| 29.74
| 29.86
| 5,798,443
| 86,222,847
| ###
| ###
| 2.1 |
2019-Sep-25 Wed
| 29.79
| ###
| 29.72
| 29.89
|
|
| ###
| ###
| ### |
2019-Sep-24 Tue
| ###
| ###
| 29.83
| ###
| 8,519,228
| 127,064,285
| 70.1
| 70.1
| 0.0 |
2019-Sep-23 Mon
| 29.86
| ###
| ###
| 29.8
|
|
| ###
| ###
| 2.1 |
2019-Sep-20 Fri
| 29.57
| 29.76
| 29.55
| ###
| 8,856,341
| ###
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| 29.8
| ###
| 29.49
| 29.57
| 10,853,471
| 160,034,429
| ###
| ###
| 2.1 |
2019-Sep-18 Wed
| ###
| 29.71
| 29.41
| 29.54
| 5,075,554
| 150,033,376
| 35.6
| 35.6
| ### |
2019-Sep-17 Tue
| 29.5
| ###
| 29.41
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| 29.4
| 29.56
| 29.27
| 29.54
|
|
| ###
| ###
| ### |
2019-Sep-13 Fri
| 29.78
| 29.79
| 29.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| 29.85
| ###
| ###
| ###
| 6,284,758
| 0
| 30.0
| 30.0
| 0.0 |
2019-Sep-11 Wed
| 29.2
| ###
| 29.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| 29
| ###
| ###
| ###
| 6,110,556
| 0
| 75.0
| 75.0
| 0.0 |
2019-Sep-09 Mon
| 28.7
| ###
| ###
| 28.85
|
|
| ###
| ###
| ### |
2019-Sep-06 Fri
| ###
| 28.73
| 28.49
| ###
| 4,207,126
| 120,365,874
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 28.5
| ###
| 28.4
| 28.49
| 4,214,947
| 59,852,247
| ###
| ###
| ### |
2019-Sep-04 Wed
| ###
| 28.25
| 27.89
| 28.25
| 5,469,222
| ###
| 77.8
| 77.8
| 2.0 |
2019-Sep-03 Tue
| ###
| 28.54
| 28.255
| ###
| 4,171,774
| 118,467,952
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| ###
| 28.23
| 3,019,954
| 0
| 76.5
| 76.5
| ### |
2019-Aug-30 Fri
| 27.78
| 28.25
| 27.78
| 28.22
| 10,622,322
| 297,584,350
| 79.1
| 79.1
| 2.0 |
2019-Aug-29 Thu
| 27.7
| 27.73
| 27.48
| ###
| 7,964,977
| ###
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| 27.59
| ###
| 27.45
| 27.54
|
|
| ###
| ###
| 2.0 |
2019-Aug-27 Tue
| 27.58
| 27.77
| 27.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| 27.21
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| 27.73
| ###
| ###
| 27.81
|
|
| 71.0
| 71.0
| ### |
2019-Aug-22 Thu
| 27.81
| 27.85
| 27.54
| 27.75
| 4,671,526
| ###
| ###
| ###
| 2.0 |
2019-Aug-21 Wed
| 27.73
| 27.85
| 27.46
| 27.52
|
|
| ###
| ###
| 2.0 |
2019-Aug-20 Tue
| ###
| 28.23
| 27.87
| ###
| 5,986,523
| 167,921,970
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| 27.84
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2019-Aug-16 Fri
| 27.56
| 27.89
| 27.54
| 27.82
|
|
| ###
| ###
| 2.0 |
2019-Aug-15 Thu
| ###
| 28
| ###
| ###
| 8,540,729
| ###
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| 28.29
| 28.52
| 4,537,952
| ###
| 31.3
| 31.3
| 2.0 |
2019-Aug-13 Tue
| ###
| ###
| ###
| ###
| 5,758,670
| 0
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| 28.21
| 28.43
| ###
| 28.41
| 3,278,088
| 46,598,020
| ###
| ###
| ### |
2019-Aug-09 Fri
| ###
| ###
| ###
| 28.21
| 4,383,258
| 0
| ###
| ###
| ### |
2019-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| 27.72
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2019-Aug-06 Tue
| ###
| ###
| 27.52
| 27.73
| 7,758,377
| ###
| ###
| ###
| ### |
2019-Aug-05 Mon
| 28.81
| ###
| ###
| 28.47
| 6,186,155
| 0
| 46.9
| 46.9
| ### |
2019-Aug-02 Fri
| 28.85
| ###
| ###
| 28.82
|
|
| ###
| ###
| 2.1 |
2019-Aug-01 Thu
| 28.59
| ###
| 28.55
| 28.8
| 5,073,282
| ###
| 79.7
| 79.7
| 2.1 |
2019-Jul-31 Wed
| ###
| 29
| 28.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| 29
|
|
| 75.7
| 75.7
| ### |
2019-Jul-29 Mon
| 28.74
| 28.84
| 28.45
| 28.71
| 5,955,124
| 170,584,526
| 34.2
| 34.2
| ### |
2019-Jul-26 Fri
| 28.8
| 28.82
| 28.53
| 28.57
| 9,556,350
| ###
| ###
| ###
| ### |
2019-Jul-25 Thu
| 28.59
| 28.89
| 28.5
| 28.86
| 8,275,549
| 237,466,878
| ###
| ###
| ### |
2019-Jul-24 Wed
| ###
| 28.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| 27.79
| ###
| 4,631,253
| ###
| ###
| ###
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| ###
| 27.84
| 3,350,888
| 0
| 29.8
| 29.8
| 2.0 |
|