End of day Prices (full format), 600 Days for (WEB) WEBJET LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.03 |
2019-Aug-20 Tue
| 13.51
| ###
| 13.23
| 13.56
| 940,579
| ###
| 68.8
| 68.8
| 1.0 |
2019-Aug-19 Mon
| 12.85
| ###
| ###
| ###
| 489,282
| 0
| 81.8
| 81.8
| 0.0 |
2019-Aug-16 Fri
| 12.87
| ###
| 12.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| 12.74
| ###
| 700,589
| 4,462,751
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
| 1,020,887
| 0
| 34.5
| 34.5
| 0.0 |
2019-Aug-13 Tue
| 13.24
| 13.47
| ###
| ###
| 1,380,528
| 9,297,856
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| ###
| 13.48
| ###
| 13.45
| 913,183
| 6,154,853
| ###
| ###
| ### |
2019-Aug-09 Fri
| ###
| 13.28
| ###
| 13.28
|
|
| 79.4
| 79.4
| 0.9 |
2019-Aug-08 Thu
| ###
| 12.87
| 12.51
| 12.87
|
|
| 74.6
| 74.6
| ### |
2019-Aug-07 Wed
| 12.74
| 12.75
| 12.41
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 12.8
| 12.8
| 12.21
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2019-Aug-05 Mon
| 13.43
| 13.43
| ###
| ###
| 663,172
| ###
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| 13.43
| 13.55
| 13.22
| 13.29
| 335,089
| ###
| 27.0
| 27.0
| ### |
2019-Aug-01 Thu
| 13.55
| 13.55
| 13.26
| 13.4
|
|
| 26.1
| 26.1
| 1.0 |
2019-Jul-31 Wed
| 13.43
| ###
| 13.2
| 13.57
| 1,025,880
| ###
| ###
| ###
| ### |
2019-Jul-30 Tue
| ###
| ###
| 13.45
| 13.51
| 635,672
| ###
| 10.9
| 10.9
| ### |
2019-Jul-29 Mon
| 13.83
| ###
| ###
| 13.86
| 416,652
| 0
| ###
| ###
| ### |
2019-Jul-26 Fri
| ###
| ###
| ###
| ###
| 1,563,884
| 0
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| 13.85
| 13.86
| ###
| 13.84
|
|
| 34.1
| 34.1
| 1.0 |
2019-Jul-24 Wed
| 13.5
| 13.75
| ###
| 13.75
| 793,083
| 5,452,445
| ###
| ###
| 1.0 |
2019-Jul-23 Tue
| ###
| 13.47
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| 12.775
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| ###
| 13.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| ###
| ###
| 436,247
| 0
| 28.1
| 28.1
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
| 479,955
| 0
| 74.3
| 74.3
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| 13.2
| 13.28
| ###
| ###
| 403,320
| 2,678,044
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| 13.5
| 13.5
| 13.25
| 13.27
|
|
| 16.4
| 16.4
| 0.9 |
2019-Jul-11 Thu
| 13.44
| ###
| ###
| 13.45
|
|
| ###
| ###
| ### |
2019-Jul-10 Wed
| ###
| 13.5
| 13.22
| 13.44
| 649,720
| 8,680,259
| ###
| ###
| ### |
2019-Jul-09 Tue
| 13.5
| 13.53
| 13.21
| ###
| 698,987
| 9,345,456
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| 13.53
| 13.79
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2019-Jul-05 Fri
| 13.41
| 13.47
| 13.23
| ###
| 773,184
| ###
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| 13.4
| 13.44
| ###
| 13.29
| 579,478
| ###
| ###
| ###
| ### |
2019-Jul-03 Wed
| ###
| ###
| ###
| 13.27
| 460,525
| 0
| ###
| ###
| 0.9 |
2019-Jul-02 Tue
| 13.48
| 13.49
| ###
| 13.26
|
|
| ###
| ###
| 0.9 |
2019-Jul-01 Mon
| 13.7
| 13.74
| ###
| 13.51
|
|
| 21.2
| 21.2
| ### |
2019-Jun-28 Fri
| ###
| 13.76
| 13.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| 13.25
| ###
| ###
| ###
| 857,670
| 0
| 86.3
| 86.3
| 0.0 |
2019-Jun-26 Wed
| 13.55
| ###
| ###
| ###
| 692,743
| 0
| 22.7
| 22.7
| 0.0 |
2019-Jun-25 Tue
| 13.77
| 13.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| 13.71
| 13.81
| 1,026,147
| ###
| ###
| ###
| ### |
2019-Jun-21 Fri
| 14.56
| 14.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| 15.29
| 14.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| ###
| 15.5
| ###
| ###
| 450,886
| ###
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| ###
| 15.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| ###
| ###
| ###
| 14.76
| 431,556
| 0
| ###
| ###
| 1.1 |
2019-Jun-14 Fri
| ###
| ###
| 14.72
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| 14.55
| 14.72
| 491,824
| ###
| ###
| ###
| ### |
2019-Jun-12 Wed
| ###
| ###
| 14.83
| 14.88
| 321,143
| 2,381,275
| 35.9
| 35.9
| 1.1 |
2019-Jun-11 Tue
| 14.53
| ###
| 14.52
| 14.84
| 688,878
| 5,001,254
| 85.4
| 85.4
| ### |
2019-Jun-07 Fri
| 14.7
| 14.74
| ###
| ###
| 514,852
| 3,794,459
| 14.4
| 14.4
| 0.0 |
2019-Jun-06 Thu
| 14.5
| 14.81
| 14.41
| ###
| 354,626
| 5,181,085
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| 14.44
| 14.53
| ###
| 14.5
|
|
| 79.5
| 79.5
| 1.0 |
2019-Jun-04 Tue
| 14.5
| 14.55
| 14.2
| 14.23
| 436,383
| ###
| ###
| ###
| ### |
2019-Jun-03 Mon
| 14.71
| 14.71
| ###
| 14.4
|
|
| 26.0
| 26.0
| 1.0 |
2019-May-31 Fri
| ###
| ###
| 14.76
| 14.85
| 361,849
| 2,670,445
| ###
| ###
| ### |
2019-May-30 Thu
| ###
| ###
| 14.645
| 14.86
| 655,853
| 4,802,483
| ###
| ###
| ### |
2019-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| 15.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| 15.21
| 14.86
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2019-May-24 Fri
| 15.2
| 15.2
| 14.89
| ###
| 519,545
| 7,816,554
| ###
| ###
| 0.0 |
2019-May-23 Thu
| 15.28
| 15.51
| 15.25
| 15.45
| 414,277
| 6,371,580
| 79.3
| 79.3
| ### |
2019-May-22 Wed
| ###
| 15.5
| 15.2
| ###
| 740,751
| 11,370,527
| ###
| ###
| 0.0 |
2019-May-21 Tue
| 15.44
| 15.45
| 14.83
| ###
| 1,426,353
| 21,594,984
| ###
| ###
| 0.0 |
2019-May-20 Mon
| 16.88
| 16.88
| ###
| 15.5
|
|
| ###
| ###
| 1.1 |
2019-May-17 Fri
| ###
| ###
| 16.75
| 16.8
|
|
| 23.0
| 23.0
| 1.2 |
2019-May-16 Thu
| 16.76
| ###
| ###
| 16.87
| 559,840
| 0
| 71.9
| 71.9
| ### |
2019-May-15 Wed
| ###
| 16.75
| ###
| 16.58
| 405,170
| ###
| ###
| ###
| 1.2 |
2019-May-14 Tue
| ###
| 16.4
| 15.81
| 16.22
|
|
| ###
| ###
| 1.2 |
2019-May-13 Mon
| 16.59
| 16.59
| 16.41
| 16.45
| 592,849
| ###
| 27.9
| 27.9
| 1.2 |
2019-May-10 Fri
| 16.57
| 16.77
| 16.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| 16.73
| ###
| 16.57
|
|
| ###
| ###
| ### |
2019-May-08 Wed
| ###
| 16.57
| 16.27
| 16.54
| 252,677
| 4,148,956
| 80.6
| 80.6
| ### |
2019-May-07 Tue
| 16.42
| ###
| 16.29
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2019-May-06 Mon
| ###
| 16.59
| ###
| 16.42
|
|
| 81.3
| 81.3
| 1.2 |
2019-May-03 Fri
| 16.8
| 16.83
| 16.475
| 16.54
| 418,985
| 6,977,147
| ###
| ###
| ### |
2019-May-02 Thu
| ###
| ###
| ###
| 16.84
|
|
| ###
| ###
| 1.2 |
2019-May-01 Wed
| ###
| ###
| 16.73
| 16.75
|
|
| 23.1
| 23.1
| ### |
2019-Apr-30 Tue
| 16.7
| ###
| ###
| 16.86
|
|
| 78.9
| 78.9
| 1.2 |
2019-Apr-29 Mon
| 16.74
| ###
| ###
| 16.74
|
|
| ###
| ###
| 1.2 |
2019-Apr-26 Fri
| ###
| 16.74
| 16.44
| 16.74
| 515,544
| 8,552,874
| ###
| ###
| 1.2 |
2019-Apr-24 Wed
| 16.8
| ###
| 16.7
| 16.79
|
|
| 30.7
| 30.7
| ### |
2019-Apr-23 Tue
| ###
| ###
| 16.44
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| 16.7
| 16.75
| 16.4
| 16.55
| 677,685
| 11,232,628
| ###
| ###
| 1.2 |
2019-Apr-17 Wed
| 16.2
| ###
| ###
| ###
| 659,448
| 0
| 89.9
| 89.9
| 0.0 |
2019-Apr-16 Tue
| 15.83
| 16.43
| 15.7
| ###
| 673,648
| 10,822,155
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| 15.88
| ###
| ###
| 15.78
|
|
| 30.5
| 30.5
| 1.1 |
2019-Apr-12 Fri
| 15.5
| 15.88
| 15.4
| 15.82
|
|
| 84.0
| 84.0
| ### |
2019-Apr-11 Thu
| 15.73
| 15.82
| 15.4
| 15.45
|
|
| 18.9
| 18.9
| ### |
2019-Apr-10 Wed
| 15.55
| 15.83
| ###
| 15.59
| 526,342
| ###
| ###
| ###
| ### |
2019-Apr-09 Tue
| 15.28
| 15.5
| ###
| 15.23
| 413,659
| 3,205,857
| 33.7
| 33.7
| 1.1 |
2019-Apr-08 Mon
| 15.25
| 15.4
| ###
| ###
| 428,555
| 3,299,873
| 20.6
| 20.6
| 0.0 |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
| 631,844
| 0
| ###
| ###
| 0.0 |
2019-Apr-04 Thu
| 15.48
| 15.84
| ###
| 15.72
|
|
| ###
| ###
| 1.1 |
2019-Apr-03 Wed
| 14.78
| ###
| 14.7
| 15.27
|
|
| ###
| ###
| ### |
2019-Apr-02 Tue
| 14.55
| 14.86
| 14.545
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-01 Mon
| 14.49
| 14.8
| 14.42
| 14.56
| 641,223
| ###
| 72.7
| 72.7
| ### |
2019-Mar-29 Fri
| ###
| 14.74
| 14.48
| 14.55
|
|
| 27.6
| 27.6
| ### |
2019-Mar-28 Thu
| ###
| ###
| ###
| ###
| 445,157
| 0
| ###
| ###
| 0.0 |
2019-Mar-27 Wed
| 14.7
| 14.76
| 14.49
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| 14.74
| 14.74
| 14.46
| 14.5
| 371,684
| 5,426,586
| ###
| ###
| 1.0 |
2019-Mar-25 Mon
| 14.8
| 14.8
| ###
| 14.49
|
|
| ###
| ###
| ### |
2019-Mar-22 Fri
| ###
| 15.23
| 14.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| 14.85
| ###
| 14.74
| 14.86
|
|
| 72.0
| 72.0
| ### |
2019-Mar-20 Wed
| 14.82
| ###
| 14.75
| 14.81
|
|
| ###
| ###
| 1.1 |
2019-Mar-19 Tue
| 14.83
| ###
| ###
| 14.84
| 526,044
| 0
| 73.7
| 73.7
| ### |
2019-Mar-18 Mon
| 14.88
| ###
| ###
| 14.83
|
|
| ###
| ###
| ### |
2019-Mar-15 Fri
| ###
| ###
| 14.85
| 14.88
|
|
| ###
| ###
| 1.1 |
2019-Mar-14 Thu
| ###
| ###
| 14.83
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| ###
| 14.88
| 455,173
| 0
| 87.0
| 87.0
| 1.1 |
2019-Mar-12 Tue
| ###
| 15.2
| 14.8
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2019-Mar-11 Mon
| 15.2
| ###
| ###
| ###
| 256,183
| 0
| 25.6
| 25.6
| 0.0 |
2019-Mar-08 Fri
| ###
| 15.5
| 15.25
| 15.29
| 397,756
| ###
| 33.9
| 33.9
| 1.1 |
2019-Mar-07 Thu
| 15.84
| 15.84
| ###
| 15.44
| 599,941
| ###
| ###
| ###
| 1.1 |
2019-Mar-06 Wed
| ###
| 15.79
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| 15.52
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| 15.4
| ###
| 15.4
| ###
| 572,526
| 4,408,450
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| 15.85
| ###
| ###
| 15.45
| 650,348
| 0
| 13.6
| 13.6
| ### |
2019-Feb-28 Thu
| 15.86
| ###
| 15.47
| ###
| 928,227
| ###
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| 15.8
| 16.2
| ###
| 15.78
| 545,641
| ###
| 30.6
| 30.6
| 1.1 |
2019-Feb-26 Tue
| ###
| 16.29
| 15.645
| 15.8
| 661,029
| 10,554,980
| ###
| ###
| 1.1 |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2019-Feb-22 Fri
| ###
| 16.71
| ###
| ###
| 2,688,724
| 22,464,289
| 94.3
| 94.3
| 0.0 |
2019-Feb-21 Thu
| 14.4
| 15.2
| 13.4
| 14.85
| 3,252,923
| ###
| ###
| ###
| ### |
2019-Feb-20 Wed
| 11.45
| 11.54
| ###
| ###
| 865,820
| 4,995,781
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| ###
| 11.76
| 11.28
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2019-Feb-18 Mon
| 11.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| 11.88
| 11.88
| ###
| 11.72
|
|
| ###
| ###
| 0.8 |
2019-Feb-14 Thu
| 11.73
| ###
| ###
| 11.75
|
|
| 68.4
| 68.4
| ### |
2019-Feb-13 Wed
| ###
| ###
| 11.72
| 11.72
| 342,159
| 2,005,051
| 17.2
| 17.2
| 0.8 |
2019-Feb-11 Mon
| ###
| ###
| ###
| 11.71
|
|
| ###
| ###
| ### |
2019-Feb-08 Fri
| ###
| ###
| 11.8
| 11.89
|
|
| ###
| ###
| ### |
2019-Feb-07 Thu
| ###
| 12.49
| 11.88
| 12.42
| 670,521
| ###
| 87.8
| 87.8
| 0.9 |
2019-Feb-06 Wed
| 11.82
| ###
| 11.75
| 11.86
| 812,552
| 4,773,743
| ###
| ###
| 0.8 |
2019-Feb-04 Mon
| 11.75
| 11.83
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
| 558,375
| 0
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
| 584,473
| 0
| 6.1
| 6.1
| 0.0 |
2019-Jan-29 Tue
| ###
| 12.79
| 12.54
| ###
| 515,352
| ###
| 75.9
| 75.9
| 0.0 |
2019-Jan-25 Fri
| ###
| 12.72
| 12.25
| 12.54
|
|
| ###
| ###
| 0.9 |
2019-Jan-10 Thu
| ###
| 11.71
| 11.28
| 11.55
| 517,348
| ###
| ###
| ###
| 0.8 |
2019-Jan-09 Wed
| 11.2
| ###
| ###
| 11.29
|
|
| ###
| ###
| ### |
2019-Jan-04 Fri
| 10.26
| ###
| 10.26
| 10.47
| 328,653
| 1,685,989
| 86.7
| 86.7
| 0.7 |
2019-Jan-03 Thu
| 10.58
| 10.78
| ###
| 10.54
|
|
| ###
| ###
| 0.8 |
2019-Jan-02 Wed
| ###
| ###
| 10.55
| 10.59
| 502,487
| ###
| 5.5
| 5.5
| ### |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| 10.82
| ###
| ###
| ###
| 601,376
| 0
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| 11.27
| 11.52
| ###
| ###
| 409,876
| 2,360,885
| 37.4
| 37.4
| 0.0 |
2018-Dec-19 Wed
| 11.82
| 11.82
| 11.47
| 11.5
| 423,082
| 4,926,789
| ###
| ###
| ### |
2018-Dec-14 Fri
| 11.85
| 11.85
| ###
| 11.79
|
|
| ###
| ###
| 0.8 |
2018-Dec-13 Thu
| 11.8
| 12.085
| 11.71
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2018-Dec-12 Wed
| 11.83
| 11.86
| 11.44
| 11.78
| 622,356
| 7,250,447
| 23.3
| 23.3
| ### |
2018-Dec-11 Tue
| 11.26
| 11.84
| 11.25
| 11.81
|
|
| 94.0
| 94.0
| ### |
2018-Dec-10 Mon
| 11.45
| 11.48
| ###
| 11.27
|
|
| 36.8
| 36.8
| ### |
2018-Dec-07 Fri
| 11.4
| ###
| ###
| 11.53
|
|
| 83.3
| 83.3
| ### |
2018-Dec-06 Thu
| ###
| 11.72
| ###
| 11.4
| 465,874
| 2,730,021
| 23.8
| 23.8
| 0.8 |
2018-Dec-05 Wed
| ###
| ###
| ###
| 11.48
|
|
| ###
| ###
| 0.8 |
2018-Dec-04 Tue
| ###
| ###
| 11.73
| 11.78
|
|
| ###
| ###
| ### |
2018-Dec-03 Mon
| ###
| 12.52
| ###
| 12.52
| 680,542
| ###
| 89.8
| 89.8
| 0.9 |
2018-Nov-30 Fri
| 11.85
| ###
| 11.85
| ###
| 812,385
| 4,813,381
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| 11.89
| ###
| 11.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| 11.75
| 11.82
| 1,026,878
| ###
| ###
| ###
| 0.8 |
2018-Nov-12 Mon
| ###
| 12.47
| ###
| ###
| 642,589
| 4,006,542
| 16.7
| 16.7
| 0.0 |
2018-Nov-09 Fri
| 12.79
| ###
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
| 1,432,172
| 0
| 94.4
| 94.4
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| 11.52
| ###
| 1,862,024
| 10,725,258
| ###
| ###
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| 12.8
| ###
| 612,721
| ###
| 64.9
| 64.9
| 0.0 |
2018-Nov-01 Thu
| ###
| 13.055
| 12.84
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2018-Oct-31 Wed
| 12.81
| ###
| 12.78
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2018-Oct-30 Tue
| 12.25
| ###
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2018-Oct-29 Mon
| 12.7
| 12.86
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| 12.5
| 12.7
|
|
| 22.3
| 22.3
| 0.9 |
2018-Oct-25 Thu
| ###
| ###
| 12.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 13.48
| 13.645
| 13.46
| 13.5
|
|
| 75.4
| 75.4
| 1.0 |
2018-Oct-23 Tue
| 13.56
| 13.84
| 13.47
| ###
| 443,422
| 6,054,927
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| 13.41
| 13.56
|
|
| ###
| ###
| 1.0 |
2018-Oct-19 Fri
| 14.42
| 14.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| 14.46
| ###
| 14.42
|
|
| 83.0
| 83.0
| ### |
2018-Oct-17 Wed
| 13.83
| ###
| 13.83
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2018-Oct-16 Tue
| 13.51
| 13.76
| 13.42
| 13.72
| 384,726
| 5,228,426
| 80.4
| 80.4
| ### |
2018-Oct-15 Mon
| 13.53
| 13.86
| 13.4
| 13.53
|
|
| 75.9
| 75.9
| ### |
2018-Oct-12 Fri
| 13.51
| ###
| 13.44
| 13.81
|
|
| 73.8
| 73.8
| ### |
2018-Oct-11 Thu
| ###
| ###
| 13.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| 14.27
| 652,324
| 0
| 89.7
| 89.7
| ### |
2018-Oct-09 Tue
| ###
| 14.21
| ###
| ###
| 666,922
| 4,738,480
| 46.4
| 46.4
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
| 562,284
| 0
| 79.6
| 79.6
| 0.0 |
2018-Oct-05 Fri
| 14.24
| 14.41
| ###
| ###
| 455,629
| ###
| 26.6
| 26.6
| 0.0 |
2018-Oct-04 Thu
| 14.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| 14.88
| ###
| 14.79
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2018-Oct-02 Tue
| ###
| 15.41
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| 15.28
| 190,242
| 0
| 78.2
| 78.2
| ### |
2018-Sep-28 Fri
| ###
| ###
| 15.27
| 15.43
|
|
| 74.6
| 74.6
| 1.1 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
| 388,786
| 0
| 16.6
| 16.6
| 0.0 |
2018-Sep-26 Wed
| 15.54
| 15.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-25 Tue
| ###
| 16.2
| ###
| 15.58
|
|
| ###
| ###
| 1.1 |
2018-Sep-24 Mon
| ###
| ###
| 16.245
| 16.58
| 571,383
| 4,641,058
| ###
| ###
| 1.2 |
2018-Sep-21 Fri
| ###
| 16.48
| 16.23
| 16.45
| 533,026
| 8,717,640
| ###
| ###
| 1.2 |
2018-Sep-20 Thu
| 16.49
| 16.51
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2018-Sep-19 Wed
| ###
| 16.85
| 16.29
| 16.59
|
|
| 80.7
| 80.7
| 1.2 |
2018-Sep-18 Tue
| ###
| 16.75
| 16.41
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2018-Sep-17 Mon
| 16.25
| ###
| 16.21
| ###
| 373,457
| ###
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| 16.2
| 16.54
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2018-Sep-13 Thu
| 16.55
| 16.78
| 16.41
| 16.45
|
|
| ###
| ###
| 1.2 |
2018-Sep-12 Wed
| 16.46
| 16.79
| 16.43
| ###
| 448,071
| 7,442,459
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| 16.55
| 16.8
| 16.45
| ###
| 569,747
| 9,472,043
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| 16.7
| ###
| 16.5
| 16.58
|
|
| 26.9
| 26.9
| 1.2 |
2018-Sep-07 Fri
| 16.43
| ###
| 16.28
| ###
| 365,384
| 2,974,225
| 81.4
| 81.4
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| 16.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2018-Sep-04 Tue
| ###
| 17.2
| 16.87
| ###
| 867,351
| 14,775,324
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2018-Aug-30 Thu
| 17.57
| 17.79
| ###
| 17.43
|
|
| 30.0
| 30.0
| 1.2 |
2018-Aug-29 Wed
| ###
| ###
| 17.42
| 17.57
|
|
| 29.2
| 29.2
| 1.3 |
2018-Aug-28 Tue
| ###
| ###
| ###
| 17.25
|
|
| ###
| ###
| 1.2 |
2018-Aug-27 Mon
| 17.21
| ###
| ###
| 17.23
| 1,635,570
| 0
| 68.5
| 68.5
| ### |
2018-Aug-24 Fri
| ###
| ###
| 16.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| 17.48
| ###
| ###
| 2,741,975
| ###
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| 14.52
| ###
| 14.48
|
|
| 76.7
| 76.7
| 1.0 |
2018-Aug-21 Tue
| 14.24
| ###
| ###
| ###
| 471,179
| 0
| 73.5
| 73.5
| 0.0 |
2018-Aug-20 Mon
| ###
| 14.29
| ###
| ###
| 456,350
| 3,260,620
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
| 345,053
| 0
| 69.9
| 69.9
| 0.0 |
2018-Aug-16 Thu
| 13.89
| ###
| 13.81
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| 13.89
| ###
| 13.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| 13.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| 13.73
| 13.86
| ###
| ###
| 208,524
| 1,445,071
| 41.7
| 41.7
| 0.0 |
2018-Aug-10 Fri
| 13.79
| 13.88
| ###
| 13.73
|
|
| ###
| ###
| ### |
2018-Aug-09 Thu
| 13.86
| 13.86
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2018-Aug-08 Wed
| ###
| 13.77
| 13.53
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| 13.79
| 13.79
| 13.655
| 13.7
|
|
| 32.7
| 32.7
| 1.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
| 465,246
| 0
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| 13.52
| 13.83
| 13.5
| ###
| 609,070
| 8,322,941
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| 13.22
| 13.47
| 13.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 13.25
| 13.41
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| 13.185
| 13.25
| 294,343
| 1,940,456
| ###
| ###
| ### |
2018-Jul-27 Fri
| ###
| 13.54
| 13.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| 13.25
| 13.4
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2018-Jul-24 Tue
| ###
| 13.21
| ###
| ###
| 148,579
| ###
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| 13.29
| ###
| ###
| ###
| 327,928
| 0
| 21.5
| 21.5
| 0.0 |
2018-Jul-20 Fri
| ###
| 13.51
| 13.22
| ###
| 308,744
| ###
| 72.1
| 72.1
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| 13.23
|
|
| ###
| ###
| 0.9 |
2018-Jul-18 Wed
| ###
| 13.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| ###
| 13.23
| 12.925
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| ###
| 13.29
| ###
| ###
| 221,741
| ###
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| 13.2
| ###
| ###
| ###
| 343,478
| 0
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| ###
| 13.21
| ###
| ###
| 527,922
| 3,486,924
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| 13.21
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| 13.22
| ###
| ###
| ###
| 151,784
| 0
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| ###
| 13.22
| 12.85
| ###
| 344,286
| ###
| 83.9
| 83.9
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| ###
| ###
| 211,742
| 0
| 33.5
| 33.5
| 0.0 |
2018-Jul-03 Tue
| ###
| 13.25
| ###
| ###
| 367,683
| ###
| 68.7
| 68.7
| 0.0 |
2018-Jul-02 Mon
| 13.48
| 13.55
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2018-Jun-29 Fri
| 13.5
| 13.55
| 13.4
| 13.45
|
|
| ###
| ###
| ### |
2018-Jun-28 Thu
| 13.8
| 13.8
| 13.47
| 13.5
|
|
| ###
| ###
| 1.0 |
2018-Jun-27 Wed
| 13.76
| ###
| 13.76
| 13.83
|
|
| 76.2
| 76.2
| 1.0 |
2018-Jun-26 Tue
| ###
| ###
| 13.78
| 13.88
|
|
| ###
| ###
| ### |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
| 302,989
| 0
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| ###
| 14.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| 14.24
| 14.27
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2018-Jun-20 Wed
| 13.78
| 13.79
| 13.56
| 13.7
|
|
| ###
| ###
| 1.0 |
2018-Jun-19 Tue
| 13.76
| 13.81
| 13.54
| 13.57
| 460,146
| ###
| ###
| ###
| ### |
2018-Jun-18 Mon
| ###
| ###
| 13.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| ###
| 13.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| 13.72
| ###
| 13.46
| 919,558
| ###
| 88.6
| 88.6
| ### |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2018-Jun-12 Tue
| 12.8
| ###
| 12.8
| ###
| 591,047
| ###
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| 12.79
| 12.81
| ###
| 12.78
| 295,881
| ###
| ###
| ###
| 0.9 |
2018-Jun-07 Thu
| 12.79
| ###
| ###
| 12.8
|
|
| 69.6
| 69.6
| 0.9 |
2018-Jun-06 Wed
| ###
| 12.8
| ###
| 12.76
| 535,358
| ###
| ###
| ###
| ### |
2018-Jun-05 Tue
| 12.7
| 12.81
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2018-Jun-04 Mon
| 12.55
| 12.74
| 12.52
| 12.74
| 376,445
| ###
| 81.8
| 81.8
| ### |
2018-Jun-01 Fri
| 12.41
| 12.54
| 12.28
| 12.51
| 351,773
| ###
| 79.0
| 79.0
| ### |
2018-May-31 Thu
| 12.46
| 12.49
| ###
| 12.48
| 472,086
| 2,948,177
| ###
| ###
| ### |
2018-May-30 Wed
| 12.25
| 12.46
| ###
| 12.4
| 489,059
| ###
| 81.7
| 81.7
| 0.9 |
2018-May-29 Tue
| ###
| 12.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-28 Mon
| ###
| 12.42
| ###
| ###
| 374,774
| 2,327,346
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| 12.2
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2018-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| ###
| ###
| ###
| 442,977
| 0
| ###
| ###
| 0.0 |
2018-May-22 Tue
| ###
| 12.27
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| 12.29
| 392,576
| 0
| 91.2
| 91.2
| 0.9 |
2018-May-18 Fri
| 12.22
| 12.24
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2018-May-17 Thu
| ###
| 12.245
| ###
| 12.22
| 260,823
| 1,596,888
| 78.2
| 78.2
| 0.9 |
2018-May-16 Wed
| ###
| ###
| 11.86
| ###
| 216,946
| 1,286,489
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| 11.78
| ###
| 302,773
| ###
| 38.4
| 38.4
| 0.0 |
2018-May-14 Mon
| 11.87
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-11 Fri
| 11.77
| 11.88
| 11.77
| 11.79
| 169,850
| 2,008,476
| 72.0
| 72.0
| 0.8 |
2018-May-10 Thu
| ###
| ###
| ###
| 11.71
| 328,279
| 0
| 15.4
| 15.4
| ### |
2018-May-09 Wed
| 11.79
| ###
| 11.78
| ###
| 304,956
| ###
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| 11.88
| ###
| 11.76
|
|
| ###
| ###
| 0.8 |
2018-May-07 Mon
| 11.51
| ###
| 11.51
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2018-May-04 Fri
| 11.52
| 11.54
| ###
| 11.43
|
|
| ###
| ###
| ### |
2018-May-03 Thu
| 11.56
| ###
| 11.43
| 11.5
|
|
| 29.7
| 29.7
| ### |
2018-May-02 Wed
| ###
| 11.57
| ###
| 11.52
| 651,981
| ###
| ###
| ###
| 0.8 |
2018-May-01 Tue
| ###
| ###
| ###
| ###
| 253,350
| 0
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 10.88
| ###
| 10.88
| ###
| 261,728
| ###
| 76.5
| 76.5
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| 10.8
| 10.81
| 220,942
| 1,193,086
| 11.2
| 11.2
| 0.8 |
2018-Apr-26 Thu
| ###
| 11.2
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| 10.88
| ###
| 10.88
| ###
| 640,744
| 3,485,647
| 88.1
| 88.1
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| 10.57
| 10.71
| 436,555
| ###
| 21.5
| 21.5
| ### |
2018-Apr-20 Fri
| 10.8
| 10.88
| ###
| 10.87
| 257,758
| ###
| ###
| ###
| ### |
2018-Apr-19 Thu
| 10.83
| ###
| 10.76
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2018-Apr-18 Wed
| 10.7
| 10.85
| ###
| 10.8
| 362,483
| 1,966,470
| ###
| ###
| ### |
2018-Apr-17 Tue
| 10.21
| ###
| ###
| ###
| 844,753
| 0
| 93.2
| 93.2
| 0.0 |
2018-Apr-16 Mon
| 10.82
| 10.84
| 10.26
| 10.26
|
|
| ###
| ###
| 0.7 |
2018-Apr-13 Fri
| ###
| 10.86
| 10.56
| 10.82
|
|
| ###
| ###
| 0.8 |
2018-Apr-12 Thu
| 10.57
| ###
| 10.57
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Apr-11 Wed
| 10.56
| 10.7
| 10.48
| ###
| 345,683
| 3,660,782
| 75.7
| 75.7
| 0.0 |
2018-Apr-10 Tue
| ###
| 10.81
| 10.58
| ###
| 295,642
| ###
| 25.9
| 25.9
| 0.0 |
2018-Apr-09 Mon
| ###
| 10.82
| 10.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| 10.56
| ###
| 257,152
| ###
| 31.5
| 31.5
| 0.0 |
2018-Apr-05 Thu
| 10.53
| ###
| 10.43
| 10.71
| 490,855
| ###
| ###
| ###
| ### |
2018-Apr-04 Wed
| 10.87
| 10.87
| 10.54
| 10.56
|
|
| ###
| ###
| 0.8 |
2018-Apr-03 Tue
| 10.85
| ###
| 10.725
| 10.88
|
|
| 71.7
| 71.7
| 0.8 |
2018-Mar-29 Thu
| ###
| ###
| ###
| ###
| 566,388
| 0
| 75.3
| 75.3
| 0.0 |
2018-Mar-28 Wed
| ###
| ###
| ###
| ###
| 662,574
| 0
| 28.8
| 28.8
| 0.0 |
2018-Mar-27 Tue
| 11.29
| 11.41
| ###
| 11.29
|
|
| ###
| ###
| ### |
2018-Mar-26 Mon
| 11.24
| ###
| ###
| 11.25
|
|
| ###
| ###
| ### |
2018-Mar-23 Fri
| ###
| ###
| ###
| 11.28
|
|
| ###
| ###
| 0.8 |
2018-Mar-22 Thu
| 11.8
| 11.8
| 11.42
| 11.42
| 768,182
| ###
| 11.3
| 11.3
| 0.8 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| 12.2
| 12.21
| 11.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| 12.41
| 12.21
| 12.24
| 403,775
| 4,970,470
| ###
| ###
| 0.9 |
2018-Mar-16 Fri
| ###
| 12.43
| 12.28
| ###
| 371,381
| ###
| 71.6
| 71.6
| 0.0 |
2018-Mar-15 Thu
| ###
| 12.44
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2018-Mar-14 Wed
| ###
| 12.4
| ###
| 12.4
|
|
| 83.9
| 83.9
| 0.9 |
2018-Mar-13 Tue
| ###
| ###
| 12.24
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| 12.5
| 12.52
| 12.22
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2018-Mar-09 Fri
| ###
| 12.48
| 11.88
| 12.48
| 753,376
| ###
| ###
| ###
| ### |
2018-Mar-08 Thu
| ###
| ###
| 11.87
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| 11.78
| ###
| 11.77
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| 11.88
| ###
| 11.71
| 311,747
| 1,851,777
| 77.4
| 77.4
| ### |
2018-Mar-02 Fri
| 11.79
| 11.82
| ###
| 11.78
| 612,726
| ###
| ###
| ###
| ### |
2018-Mar-01 Thu
| 11.88
| 11.925
| ###
| 11.89
| 681,657
| 4,064,379
| 74.6
| 74.6
| ### |
2018-Feb-28 Wed
| ###
| ###
| 11.76
| 11.88
|
|
| ###
| ###
| 0.8 |
2018-Feb-27 Tue
| ###
| ###
| ###
| ###
| 611,075
| 0
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| ###
| 12.155
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| 11.78
| 11.78
|
|
| ###
| ###
| ### |
2018-Feb-22 Thu
| 11.7
| 12.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| 10.25
| 10.4
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2018-Feb-20 Tue
| ###
| 10.21
| ###
| ###
| 313,058
| ###
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| 9.75
| ###
| 9.74
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| 9.75
| 9.88
| 9.48
| 9.58
|
|
| ###
| ###
| 0.7 |
2018-Feb-15 Thu
| ###
| 9.77
| ###
| 9.74
|
|
| ###
| ###
| 0.7 |
2018-Feb-14 Wed
| 9.5
| 9.56
| ###
| 9.4
|
|
| 31.8
| 31.8
| ### |
2018-Feb-13 Tue
| 9.47
| ###
| 9.45
| 9.52
| 561,454
| 2,652,870
| ###
| ###
| ### |
2018-Feb-12 Mon
| 9.7
| ###
| 9.42
| 9.46
|
|
| 20.1
| 20.1
| 0.7 |
2018-Feb-09 Fri
| 9.79
| ###
| ###
| 9.86
|
|
| ###
| ###
| 0.7 |
2018-Feb-08 Thu
| 9.88
| ###
| 9.82
| 9.87
|
|
| ###
| ###
| ### |
2018-Feb-07 Wed
| 9.86
| ###
| 9.77
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2018-Feb-06 Tue
| ###
| 9.88
| 9.51
| 9.71
|
|
| ###
| ###
| ### |
2018-Feb-05 Mon
| ###
| 10.2
| ###
| ###
| 412,248
| ###
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2018-Feb-01 Thu
| 10.25
| ###
| ###
| ###
| 272,920
| 0
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| ###
| 10.23
|
|
| ###
| ###
| ### |
2018-Jan-30 Tue
| ###
| 10.46
| ###
| 10.26
|
|
| 37.8
| 37.8
| 0.7 |
2018-Jan-29 Mon
| ###
| 10.48
| ###
| ###
| 494,654
| 2,591,986
| 88.3
| 88.3
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
| 294,658
| 0
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| 9.955
| ###
| 186,147
| 926,546
| 69.7
| 69.7
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| 9.83
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| 9.8
| 9.83
|
|
| ###
| ###
| 0.7 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| ###
| ###
| 304,158
| 0
| 35.5
| 35.5
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| 10.22
| ###
| ###
| 272,179
| ###
| 78.8
| 78.8
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
| 259,859
| 0
| 75.8
| 75.8
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
| 429,381
| 0
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| 10.41
| 10.5
| 10.23
| 10.25
|
|
| ###
| ###
| 0.7 |
2017-Dec-29 Fri
| 10.56
| 10.58
| 10.41
| 10.43
| 246,652
| ###
| 18.5
| 18.5
| 0.7 |
2017-Dec-28 Thu
| 10.47
| 10.59
| 10.43
| 10.55
|
|
| 70.4
| 70.4
| ### |
2017-Dec-27 Wed
| ###
| ###
| ###
| 10.45
|
|
| 18.0
| 18.0
| ### |
2017-Dec-22 Fri
| ###
| ###
| 10.44
| 10.59
|
|
| ###
| ###
| ### |
2017-Dec-21 Thu
| 10.5
| ###
| 10.46
| 10.53
|
|
| ###
| ###
| 0.8 |
2017-Dec-20 Wed
| 10.4
| ###
| ###
| 10.52
| 1,499,478
| 0
| 77.2
| 77.2
| ### |
2017-Dec-19 Tue
| ###
| 10.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| 9.845
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 9.8
| ###
| 9.75
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2017-Dec-14 Thu
| ###
| ###
| ###
| 9.75
|
|
| ###
| ###
| ### |
2017-Dec-08 Fri
| 9.25
| 9.47
| 9.25
| 9.45
|
|
| ###
| ###
| 0.7 |
2017-Dec-07 Thu
| 9.2
| ###
| ###
| 9.24
| 647,841
| 0
| 69.7
| 69.7
| ### |
2017-Dec-06 Wed
| 9.4
| 9.4
| ###
| 9.22
| 1,077,289
| 5,063,258
| 24.8
| 24.8
| 0.7 |
2017-Dec-05 Tue
| 9.51
| 9.52
| ###
| ###
| 856,184
| ###
| 24.1
| 24.1
| 0.0 |
2017-Dec-04 Mon
| 9.48
| 9.55
| 9.43
| 9.52
| 957,422
| ###
| 75.7
| 75.7
| ### |
2017-Dec-01 Fri
| 9.5
| 9.59
| ###
| 9.48
| 774,688
| 3,714,628
| 35.4
| 35.4
| 0.7 |
2017-Nov-30 Thu
| ###
| 9.7
| ###
| 9.47
|
|
| 19.1
| 19.1
| ### |
2017-Nov-29 Wed
| 9.77
| 9.8
| 9.525
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| ###
| 9.55
| ###
| 9.51
| 2,205,947
| ###
| ###
| ###
| ### |
2017-Nov-27 Mon
| 9.52
| 9.53
| 9.21
| 9.25
|
|
| ###
| ###
| ### |
2017-Nov-24 Fri
| 9.8
| 9.81
| 9.4
| 9.48
| 3,323,751
| 31,924,628
| ###
| ###
| 0.7 |
2017-Nov-23 Thu
| 10.53
| 10.53
| 9.78
| 9.79
|
|
| 5.0
| 5.0
| ### |
2017-Nov-22 Wed
| 10.49
| ###
| 10.25
| 10.49
|
|
| ###
| ###
| ### |
2017-Nov-21 Tue
| 11.76
| 11.87
| ###
| 11.86
|
|
| ###
| ###
| 0.8 |
2017-Nov-20 Mon
| 11.72
| ###
| ###
| 11.81
| 499,345
| 0
| ###
| ###
| ### |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2017-Nov-16 Thu
| 11.45
| ###
| ###
| 11.58
|
|
| 76.6
| 76.6
| 0.8 |
2017-Nov-15 Wed
| ###
| 11.55
| 11.23
| 11.45
| 277,378
| ###
| 79.6
| 79.6
| 0.8 |
2017-Nov-14 Tue
| 11.4
| 11.41
| ###
| 11.41
|
|
| 74.3
| 74.3
| ### |
2017-Nov-13 Mon
| 11.48
| 11.53
| ###
| 11.45
| 219,171
| 1,263,520
| 35.3
| 35.3
| 0.8 |
2017-Nov-10 Fri
| 11.44
| 11.47
| ###
| 11.46
|
|
| ###
| ###
| 0.8 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| 11.7
| 11.7
| 11.26
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2017-Nov-07 Tue
| 11.59
| ###
| 11.47
| 11.71
| 447,471
| 2,566,246
| ###
| ###
| ### |
2017-Nov-06 Mon
| 11.5
| 11.57
| 11.4
| 11.57
| 426,420
| ###
| 74.2
| 74.2
| ### |
2017-Nov-03 Fri
| ###
| 11.48
| ###
| 11.47
| 407,077
| 2,336,621
| ###
| ###
| ### |
2017-Nov-02 Thu
| ###
| 11.45
| 11.2
| ###
| 264,525
| 2,995,745
| 73.0
| 73.0
| 0.0 |
2017-Nov-01 Wed
| 11.51
| ###
| 11.23
| 11.26
| 577,970
| ###
| 18.6
| 18.6
| 0.8 |
2017-Oct-31 Tue
| 11.5
| 11.58
| 11.42
| 11.5
| 430,574
| ###
| 66.0
| 66.0
| ### |
2017-Oct-30 Mon
| 11.51
| 11.56
| ###
| 11.5
| 613,622
| ###
| 41.2
| 41.2
| ### |
2017-Oct-27 Fri
| 11.8
| 11.8
| ###
| 11.5
| 860,544
| ###
| 14.1
| 14.1
| ### |
2017-Oct-26 Thu
| 11.46
| 11.82
| 11.44
| 11.82
| 736,429
| ###
| 91.0
| 91.0
| 0.8 |
2017-Oct-25 Wed
| ###
| 11.455
| ###
| 11.44
|
|
| 72.1
| 72.1
| 0.8 |
2017-Oct-24 Tue
| 11.42
| 11.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| 11.44
| 11.46
| 11.23
| 11.42
| 362,652
| 4,114,286
| 41.5
| 41.5
| 0.8 |
2017-Oct-20 Fri
| 11.4
| 11.45
| 11.22
| 11.42
| 250,151
| ###
| 65.9
| 65.9
| 0.8 |
2017-Oct-19 Thu
| ###
| 11.46
| ###
| 11.45
| 575,540
| 3,297,844
| 89.8
| 89.8
| 0.8 |
2017-Oct-18 Wed
| 11.2
| 11.2
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| 10.82
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| 10.72
| ###
| 10.7
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2017-Oct-10 Tue
| 10.73
| 10.85
| 10.7
| 10.75
| 318,471
| 3,431,525
| ###
| ###
| 0.8 |
2017-Oct-09 Mon
| 10.89
| 11.025
| 10.85
| ###
| 457,150
| 5,000,078
| 68.4
| 68.4
| 0.0 |
2017-Oct-06 Fri
| 10.5
| 10.83
| 10.48
| 10.82
| 621,428
| ###
| 86.7
| 86.7
| 0.8 |
2017-Oct-05 Thu
| 10.47
| 10.52
| 10.2
| 10.42
| 941,224
| 9,751,080
| 25.3
| 25.3
| 0.7 |
2017-Oct-04 Wed
| 10.59
| ###
| 10.48
| 10.54
| 512,945
| ###
| 31.8
| 31.8
| 0.8 |
2017-Oct-03 Tue
| 10.72
| 10.75
| 10.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| 10.78
| ###
| ###
| 10.78
|
|
| 65.2
| 65.2
| 0.8 |
2017-Sep-29 Fri
| 10.74
| 10.88
| 10.74
| 10.78
|
|
| ###
| ###
| 0.8 |
2017-Sep-28 Thu
| 10.87
| ###
| ###
| 10.7
| 571,657
| 0
| 17.3
| 17.3
| 0.8 |
2017-Sep-27 Wed
| ###
| ###
| 10.78
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| 11.23
| ###
| ###
| 181,678
| 1,020,121
| 23.2
| 23.2
| 0.0 |
2017-Sep-25 Mon
| 11.2
| 11.27
| ###
| 11.22
| 223,347
| ###
| 74.9
| 74.9
| ### |
2017-Sep-22 Fri
| ###
| ###
| ###
| 11.21
|
|
| ###
| ###
| ### |
2017-Sep-21 Thu
| 11.4
| 11.4
| ###
| 11.25
|
|
| 27.6
| 27.6
| ### |
2017-Sep-20 Wed
| 11.48
| ###
| ###
| 11.44
|
|
| ###
| ###
| 0.8 |
2017-Sep-19 Tue
| 11.7
| 11.7
| 11.54
| 11.58
| 400,328
| ###
| ###
| ###
| 0.8 |
2017-Sep-18 Mon
| 11.53
| 11.79
| 11.49
| 11.79
|
|
| ###
| ###
| 0.8 |
2017-Sep-15 Fri
| 11.8
| 11.83
| 11.45
| 11.5
|
|
| ###
| ###
| ### |
2017-Sep-14 Thu
| 11.89
| ###
| ###
| 11.84
|
|
| 28.6
| 28.6
| 0.8 |
2017-Sep-13 Wed
| ###
| ###
| 11.83
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| 11.78
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| 11.87
| 11.89
|
|
| ###
| ###
| ### |
2017-Sep-08 Fri
| ###
| ###
| 11.86
| ###
| 428,842
| ###
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| 11.84
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| 11.49
| ###
| 11.47
| ###
| 861,728
| ###
| ###
| ###
| 0.0 |
2017-Sep-05 Tue
| 11.59
| 11.59
| ###
| 11.52
| 406,446
| 2,355,354
| 32.4
| 32.4
| 0.8 |
2017-Sep-04 Mon
| 11.73
| 11.74
| 11.43
| ###
| 666,972
| 7,726,870
| 32.0
| 32.0
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| 11.59
| 11.79
| 1,116,081
| 6,467,689
| 17.5
| 17.5
| 0.8 |
2017-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| ###
| 11.29
|
|
| 81.7
| 81.7
| ### |
2017-Aug-29 Tue
| 11.25
| 11.25
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2017-Aug-28 Mon
| 10.89
| 11.25
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| 11.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| 11.28
| 11.47
| 11.26
| ###
| 397,882
| 4,521,928
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| 11.5
| 11.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| 11.325
| 11.42
|
|
| ###
| ###
| 0.8 |
2017-Aug-21 Mon
| 11.59
| 11.59
| 11.41
| 11.55
| 261,559
| 3,007,928
| ###
| ###
| 0.8 |
2017-Aug-18 Fri
| ###
| ###
| ###
| ###
| 435,558
| 0
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| 11.45
| ###
| 11.43
| 11.58
|
|
| 77.7
| 77.7
| 0.8 |
2017-Aug-16 Wed
| ###
| 11.44
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| ###
| ###
| 660,848
| 0
| 30.9
| 30.9
| 0.0 |
2017-Aug-14 Mon
| ###
| 11.44
| ###
| 11.21
| 424,040
| ###
| ###
| ###
| ### |
2017-Aug-11 Fri
| 11.5
| 11.5
| ###
| ###
| 403,384
| 2,319,458
| 20.3
| 20.3
| 0.0 |
2017-Aug-10 Thu
| 11.45
| 11.71
| 11.25
| ###
| 657,929
| 7,553,024
| ###
| ###
| 0.0 |
2017-Aug-09 Wed
| ###
| ###
| 11.24
| 11.48
|
|
| 81.2
| 81.2
| 0.8 |
2017-Aug-08 Tue
| ###
| ###
| ###
| 11.23
| 1,289,820
| 0
| ###
| ###
| 0.8 |
2017-Aug-07 Mon
| ###
| ###
| 11.74
| ###
| 1,297,572
| 7,616,747
| 26.7
| 26.7
| 0.0 |
2017-Aug-04 Fri
| 12.4
| ###
| ###
| ###
| 3,321,527
| 0
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-01 Tue
| 11.28
| 11.28
| ###
| ###
| 1,577,489
| ###
| 18.1
| 18.1
| 0.0 |
2017-Jul-31 Mon
| 11.76
| 11.78
| 11.48
| 11.52
| 734,858
| ###
| ###
| ###
| 0.8 |
2017-Jul-28 Fri
| ###
| 12.2
| 11.5
| 11.8
|
|
| ###
| ###
| 0.8 |
2017-Jul-27 Thu
| ###
| 12.76
| ###
| ###
| 157,426
| 1,004,377
| 33.1
| 33.1
| 0.0 |
2017-Jul-26 Wed
| 12.5
| 12.77
| 12.47
| ###
| 366,784
| ###
| 83.8
| 83.8
| 0.0 |
2017-Jul-25 Tue
| ###
| 12.48
| ###
| 12.45
| 335,624
| ###
| 87.7
| 87.7
| ### |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
| 213,657
| 0
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| ###
| 12.24
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| 11.88
| ###
| 191,959
| ###
| 35.2
| 35.2
| 0.0 |
2017-Jul-19 Wed
| ###
| 12.125
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2017-Jul-18 Tue
| 12.27
| 12.29
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2017-Jul-17 Mon
| ###
| 12.41
| ###
| ###
| 198,282
| ###
| 82.8
| 82.8
| 0.0 |
2017-Jul-14 Fri
| ###
| 12.27
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2017-Jul-13 Thu
| ###
| ###
| ###
| 12.29
|
|
| ###
| ###
| 0.9 |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
| 304,321
| 0
| 14.7
| 14.7
| 0.0 |
2017-Jul-11 Tue
| ###
| 12.41
| 11.73
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| ###
| 12.43
| ###
| 12.27
|
|
| ###
| ###
| ### |
2017-Jul-07 Fri
| 12.25
| 12.26
| ###
| ###
| 352,926
| ###
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| ###
| 12.45
| 12.23
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-05 Wed
| ###
| 12.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| 12.43
| 12.43
| 12.25
| 12.29
| 279,124
| ###
| 18.8
| 18.8
| 0.9 |
2017-Jul-03 Mon
| ###
| 12.49
| 12.24
| 12.27
| 178,747
| ###
| ###
| ###
| ### |
2017-Jun-30 Fri
| 12.52
| ###
| 12.23
| ###
| 287,986
| ###
| 21.7
| 21.7
| 0.0 |
2017-Jun-29 Thu
| 12.4
| 12.75
| ###
| 12.7
| 367,187
| ###
| 84.1
| 84.1
| 0.9 |
2017-Jun-28 Wed
| ###
| 12.44
| 12.23
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| 12.24
| ###
| ###
| ###
| 179,540
| 0
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| 12.44
| 12.58
| 12.22
| ###
| 229,470
| 2,845,428
| 25.5
| 25.5
| 0.0 |
2017-Jun-23 Fri
| 12.58
| ###
| ###
| 12.44
| 214,323
| 0
| 21.6
| 21.6
| 0.9 |
2017-Jun-22 Thu
| 12.41
| 12.57
| ###
| 12.53
| 182,784
| ###
| ###
| ###
| ### |
2017-Jun-21 Wed
| 12.71
| 12.74
| 12.41
| 12.47
|
|
| 17.4
| 17.4
| ### |
2017-Jun-20 Tue
| ###
| 12.83
| 12.58
| 12.71
| 216,652
| ###
| ###
| ###
| 0.9 |
2017-Jun-19 Mon
| ###
| 12.82
| ###
| ###
| 289,281
| ###
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| 12.59
| ###
| 12.52
| ###
| 292,176
| 1,829,021
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| 12.86
| 12.57
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2017-Jun-14 Wed
| 12.47
| ###
| 12.44
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| ###
| 12.43
| 12.27
| 12.43
|
|
| ###
| ###
| 0.9 |
2017-Jun-09 Fri
| ###
| ###
| 12.24
| ###
| 185,385
| 1,134,556
| 68.9
| 68.9
| 0.0 |
2017-Jun-08 Thu
| 12.23
| 12.48
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2017-Jun-07 Wed
| ###
| 12.45
| ###
| ###
| 147,685
| ###
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| 12.29
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2017-Jun-05 Mon
| 12.59
| ###
| 12.54
| ###
| 216,521
| 1,357,586
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| 12.46
| ###
| 12.42
| 12.55
| 259,688
| ###
| ###
| ###
| ### |
2017-Jun-01 Thu
| ###
| 12.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-31 Wed
| 11.77
| ###
| 11.77
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| 11.82
| 202,178
| 0
| ###
| ###
| 0.8 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
| 209,844
| 0
| ###
| ###
| 0.0 |
2017-May-26 Fri
| ###
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2017-May-25 Thu
| ###
| 12.44
| ###
| ###
| 312,181
| ###
| 28.4
| 28.4
| 0.0 |
2017-May-24 Wed
| 12.28
| ###
| ###
| ###
| 363,950
| 0
| 70.9
| 70.9
| 0.0 |
2017-May-23 Tue
| 12.2
| ###
| ###
| 12.25
| 238,041
| 0
| ###
| ###
| 0.9 |
2017-May-22 Mon
| ###
| 12.25
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
| 271,883
| 0
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| ###
| 11.76
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2017-May-17 Wed
| ###
| 12.24
| ###
| ###
| 180,085
| 1,102,120
| 37.5
| 37.5
| 0.0 |
2017-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2017-May-15 Mon
| 12.4
| 12.41
| ###
| ###
| 268,953
| 1,668,853
| ###
| ###
| 0.0 |
2017-May-12 Fri
| 12.59
| ###
| ###
| 12.4
| 233,147
| 0
| ###
| ###
| 0.9 |
2017-May-11 Thu
| 12.54
| ###
| 12.41
| 12.52
| 333,574
| 2,069,826
| 33.4
| 33.4
| 0.9 |
2017-May-10 Wed
| 12.5
| ###
| 12.47
| 12.5
|
|
| 68.1
| 68.1
| 0.9 |
2017-May-09 Tue
| ###
| 12.49
| ###
| 12.47
|
|
| 92.1
| 92.1
| ### |
2017-May-08 Mon
| 11.8
| ###
| 11.79
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-05 Fri
| 11.8
| ###
| ###
| 11.78
| 366,773
| 0
| 36.1
| 36.1
| ### |
2017-May-04 Thu
| ###
| 11.76
| ###
| 11.7
| 573,346
| 3,371,274
| ###
| ###
| 0.8 |
2017-May-03 Wed
| 11.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-02 Tue
| 11.42
| 11.49
| 11.29
| 11.42
|
|
| ###
| ###
| 0.8 |
2017-May-01 Mon
| ###
| 11.43
| ###
| 11.4
| 616,545
| 3,523,554
| 73.7
| 73.7
| 0.8 |
2017-Apr-28 Fri
| ###
| 11.47
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| 11.25
| 11.28
| 335,975
| 1,889,859
| 25.9
| 25.9
| 0.8 |
2017-Apr-26 Wed
| ###
| 11.4
| 11.24
| 11.25
|
|
| ###
| ###
| ### |
2017-Apr-24 Mon
| ###
| ###
| ###
| 11.22
| 113,541
| 0
| 23.9
| 23.9
| ### |
2017-Apr-21 Fri
| 11.24
| 11.25
| ###
| 11.23
| 371,077
| ###
| ###
| ###
| 0.8 |
2017-Apr-20 Thu
| 11.25
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| 11.57
| 11.57
| 11.22
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| 11.5
| 11.59
| 11.43
| 11.55
| 356,625
| 4,104,753
| ###
| ###
| 0.8 |
2017-Apr-13 Thu
| 11.56
| ###
| ###
| 11.43
|
|
| 23.8
| 23.8
| ### |
2017-Apr-12 Wed
| 11.54
| ###
| 11.5
| 11.56
|
|
| ###
| ###
| 0.8 |
2017-Apr-11 Tue
| ###
| 11.57
| ###
| 11.51
|
|
| ###
| ###
| 0.8 |
2017-Apr-10 Mon
| 11.45
| 11.52
| ###
| 11.4
| 218,241
| ###
| ###
| ###
| 0.8 |
2017-Apr-07 Fri
| 11.47
| 11.55
| ###
| 11.45
| 208,174
| ###
| 34.9
| 34.9
| 0.8 |
2017-Apr-06 Thu
| ###
| 11.4
| ###
| 11.29
| 271,348
| 1,546,683
| 35.5
| 35.5
| ### |
2017-Apr-05 Wed
| 11.45
| 11.45
| 11.26
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| 11.56
| 11.585
| ###
| 11.4
|
|
| 20.7
| 20.7
| 0.8 |
2017-Apr-03 Mon
| 11.5
| ###
| ###
| 11.58
|
|
| ###
| ###
| 0.8 |
2017-Mar-31 Fri
| 11.55
| ###
| 11.46
| 11.48
|
|
| ###
| ###
| 0.8 |
2017-Mar-30 Thu
| ###
| 11.57
| 11.24
| 11.49
| 517,276
| ###
| 83.3
| 83.3
| ### |
2017-Mar-29 Wed
| ###
| ###
| ###
| ###
| 623,149
| 0
| 83.0
| 83.0
| 0.0 |
2017-Mar-28 Tue
| 10.79
| ###
| 10.71
| ###
| 805,288
| ###
| 90.3
| 90.3
| 0.0 |
2017-Mar-27 Mon
| 10.82
| 10.86
| ###
| 10.8
|
|
| 32.7
| 32.7
| ### |
2017-Mar-24 Fri
| ###
| ###
| 10.78
| 10.82
| 208,741
| ###
| 20.2
| 20.2
| 0.8 |
2017-Mar-23 Thu
| 10.87
| 10.89
| 10.72
| 10.8
|
|
| ###
| ###
| ### |
2017-Mar-22 Wed
| ###
| ###
| ###
| 10.85
|
|
| 37.0
| 37.0
| 0.8 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
| 114,543
| 0
| 75.0
| 75.0
| 0.0 |
2017-Mar-20 Mon
| 11.28
| 11.28
| ###
| ###
| 167,882
| 946,854
| 18.7
| 18.7
| 0.0 |
2017-Mar-17 Fri
| 11.2
| 11.28
| ###
| 11.28
| 289,648
| ###
| 74.7
| 74.7
| 0.8 |
2017-Mar-16 Thu
| ###
| 11.23
| ###
| ###
| 237,888
| 1,335,741
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| ###
| ###
| 197,878
| 0
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| ###
| ###
| 156,245
| 0
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| ###
| ###
| 145,159
| 0
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| 11.21
| 11.28
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2017-Mar-07 Tue
| ###
| 11.27
| ###
| 11.24
|
|
| ###
| ###
| 0.8 |
2017-Mar-06 Mon
| ###
| 11.21
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2017-Mar-03 Fri
| ###
| 11.25
| ###
| ###
| 193,741
| ###
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| 11.23
| 11.4
| ###
| 11.22
|
|
| 30.3
| 30.3
| ### |
2017-Mar-01 Wed
| 11.25
| 11.29
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2017-Feb-28 Tue
| 11.59
| ###
| 11.24
| ###
| 418,587
| 2,352,458
| 20.3
| 20.3
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| 11.47
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| 11.82
| 11.85
| ###
| ###
| 391,887
| ###
| 25.5
| 25.5
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| ###
| 11.74
|
|
| ###
| ###
| 0.8 |
2017-Feb-22 Wed
| 11.48
| 11.54
| ###
| 11.53
|
|
| 75.0
| 75.0
| ### |
2017-Feb-21 Tue
| 11.52
| 11.56
| 11.41
| 11.52
| 395,025
| ###
| 74.9
| 74.9
| 0.8 |
2017-Feb-20 Mon
| 11.52
| 11.54
| 11.47
| 11.51
|
|
| ###
| ###
| 0.8 |
2017-Feb-17 Fri
| 11.71
| 11.71
| 11.47
| 11.5
| 266,775
| 3,091,922
| 18.4
| 18.4
| ### |
2017-Feb-16 Thu
| 11.54
| 11.72
| 11.44
| ###
| 307,944
| ###
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| 11.53
| 11.585
| 11.4
| 11.51
|
|
| ###
| ###
| 0.8 |
2017-Feb-14 Tue
| 11.57
| 11.74
| 11.55
| 11.55
| 216,988
| 2,526,825
| ###
| ###
| 0.8 |
2017-Feb-13 Mon
| 11.5
| ###
| 11.42
| 11.57
|
|
| ###
| ###
| ### |
2017-Feb-10 Fri
| 11.45
| 11.53
| 11.4
| 11.5
| 240,849
| ###
| 68.5
| 68.5
| ### |
2017-Feb-09 Thu
| 11.5
| 11.51
| ###
| 11.45
| 310,920
| 1,789,344
| 27.2
| 27.2
| 0.8 |
|