End of day Prices (full format), 300 Days for (WOR) WORLEY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.46 |
2019-Jul-26 Fri
| 15.8
| ###
| 15.72
| ###
| 2,630,771
| ###
| 84.8
| 84.8
| 0.0 |
2019-Jul-25 Thu
| 15.49
| ###
| 15.41
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2019-Jul-24 Wed
| ###
| 15.45
| 15.24
| 15.41
| 1,210,581
| ###
| ###
| ###
| ### |
2019-Jul-23 Tue
| ###
| ###
| 14.82
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2019-Jul-22 Mon
| 14.55
| 14.89
| 14.55
| 14.81
|
|
| 81.6
| 81.6
| 1.1 |
2019-Jul-19 Fri
| ###
| 14.57
| 14.28
| 14.5
| 822,542
| ###
| ###
| ###
| 1.0 |
2019-Jul-18 Thu
| ###
| ###
| 14.28
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2019-Jul-17 Wed
| 14.51
| 14.86
| 14.41
| 14.78
| 867,829
| 12,700,677
| ###
| ###
| 1.1 |
2019-Jul-16 Tue
| 14.88
| 15.055
| ###
| 14.71
|
|
| 23.2
| 23.2
| ### |
2019-Jul-15 Mon
| ###
| 15.2
| 14.89
| ###
| 816,440
| ###
| 22.4
| 22.4
| 0.0 |
2019-Jul-12 Fri
| 15.44
| 15.5
| 15.25
| 15.26
| 652,859
| ###
| 19.9
| 19.9
| ### |
2019-Jul-11 Thu
| ###
| 15.7
| ###
| 15.46
| 1,103,949
| ###
| 72.9
| 72.9
| 1.1 |
2019-Jul-10 Wed
| ###
| 15.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| 15.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| 15.45
| 15.45
| ###
| 15.26
| 1,285,283
| ###
| 26.2
| 26.2
| ### |
2019-Jul-05 Fri
| 15.29
| 15.54
| 15.2
| 15.45
|
|
| 76.4
| 76.4
| ### |
2019-Jul-04 Thu
| 15.4
| 15.46
| 15.2
| 15.23
|
|
| ###
| ###
| 1.1 |
2019-Jul-03 Wed
| ###
| ###
| ###
| 15.27
| 1,315,089
| 0
| ###
| ###
| ### |
2019-Jul-02 Tue
| 15.29
| 15.73
| 15.23
| 15.55
|
|
| 81.9
| 81.9
| ### |
2019-Jul-01 Mon
| ###
| 15.2
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2019-Jun-28 Fri
| ###
| 14.82
| 14.52
| 14.71
|
|
| 71.4
| 71.4
| ### |
2019-Jun-27 Thu
| 14.55
| ###
| 14.55
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| ###
| 14.4
| 1,298,754
| 0
| 75.8
| 75.8
| 1.0 |
2019-Jun-25 Tue
| 14.42
| 14.56
| 14.25
| 14.44
|
|
| ###
| ###
| ### |
2019-Jun-24 Mon
| 14.5
| ###
| ###
| 14.54
|
|
| 75.0
| 75.0
| 1.0 |
2019-Jun-21 Fri
| ###
| 14.75
| 14.4
| 14.53
|
|
| 33.9
| 33.9
| 1.0 |
2019-Jun-20 Thu
| ###
| 14.47
| ###
| ###
| 2,214,671
| 16,023,144
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| ###
| 14.47
| ###
| ###
| 2,187,659
| ###
| 73.4
| 73.4
| 0.0 |
2019-Jun-18 Tue
| 13.88
| ###
| ###
| 13.72
|
|
| ###
| ###
| ### |
2019-Jun-17 Mon
| ###
| ###
| 13.45
| ###
| 1,017,180
| ###
| 18.9
| 18.9
| 0.0 |
2019-Jun-14 Fri
| ###
| 13.84
| 13.58
| 13.74
| 1,086,181
| 14,891,541
| ###
| ###
| ### |
2019-Jun-13 Thu
| 13.74
| 13.825
| 13.41
| 13.43
|
|
| ###
| ###
| ### |
2019-Jun-12 Wed
| 13.82
| ###
| 13.82
| 13.88
| 2,278,784
| ###
| 74.9
| 74.9
| ### |
2019-Jun-11 Tue
| 13.57
| ###
| 13.53
| 13.89
|
|
| ###
| ###
| 1.0 |
2019-Jun-07 Fri
| ###
| 13.46
| ###
| ###
| 2,070,377
| ###
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| 13.54
| ###
| ###
| 2,085,824
| 14,121,028
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| ###
| 13.57
| ###
| ###
| 4,062,382
| ###
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| 12.75
| ###
| 12.7
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2019-Jun-03 Mon
| 12.88
| ###
| ###
| 12.73
|
|
| ###
| ###
| ### |
2019-May-31 Fri
| 13.21
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-30 Thu
| 13.87
| ###
| ###
| 13.51
| 1,967,482
| 0
| 13.4
| 13.4
| ### |
2019-May-29 Wed
| 13.86
| 14.28
| 13.82
| 14.23
|
|
| 88.7
| 88.7
| ### |
2019-May-28 Tue
| ###
| ###
| 13.2
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2019-May-27 Mon
| ###
| 13.43
| ###
| ###
| 1,192,570
| ###
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| 13.44
| 13.2
| 13.28
| 2,519,943
| 33,565,640
| ###
| ###
| 0.9 |
2019-May-23 Thu
| 13.77
| ###
| 13.71
| 13.72
|
|
| ###
| ###
| ### |
2019-May-22 Wed
| 13.82
| ###
| 13.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-21 Tue
| ###
| ###
| 13.72
| 13.84
|
|
| 26.3
| 26.3
| 1.0 |
2019-May-20 Mon
| 14.45
| 14.45
| ###
| 14.23
| 1,181,525
| ###
| 22.6
| 22.6
| ### |
2019-May-17 Fri
| ###
| ###
| ###
| ###
| 1,277,786
| 0
| ###
| ###
| 0.0 |
2019-May-16 Thu
| 13.55
| ###
| 13.49
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2019-May-15 Wed
| 13.5
| ###
| ###
| 13.42
|
|
| 22.9
| 22.9
| 1.0 |
2019-May-14 Tue
| 13.42
| 13.53
| 13.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-13 Mon
| ###
| ###
| 13.56
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| 13.78
| 789,644
| 0
| ###
| ###
| 1.0 |
2019-May-09 Thu
| ###
| ###
| 13.53
| 13.73
| 1,483,428
| ###
| 74.4
| 74.4
| ### |
2019-May-08 Wed
| ###
| 13.53
| ###
| 13.47
|
|
| ###
| ###
| 1.0 |
2019-May-07 Tue
| ###
| ###
| 13.46
| 13.51
| 971,444
| ###
| ###
| ###
| ### |
2019-May-06 Mon
| 13.74
| 13.74
| 13.28
| 13.57
| 2,167,251
| ###
| ###
| ###
| ### |
2019-May-03 Fri
| 14.25
| 14.28
| 13.86
| ###
| 1,947,457
| ###
| ###
| ###
| 0.0 |
2019-May-02 Thu
| 14.53
| 14.57
| 14.29
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2019-May-01 Wed
| ###
| 14.82
| ###
| 14.71
|
|
| ###
| ###
| ### |
2019-Apr-30 Tue
| 14.42
| 14.52
| 14.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| 14.48
| ###
| ###
| 14.45
|
|
| ###
| ###
| 1.0 |
2019-Apr-26 Fri
| ###
| ###
| ###
| 14.47
| 1,230,641
| 0
| ###
| ###
| ### |
2019-Apr-24 Wed
| ###
| ###
| 14.83
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| 14.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| ###
| 14.53
| ###
| 14.48
|
|
| 79.3
| 79.3
| 1.0 |
2019-Apr-17 Wed
| 14.2
| 14.54
| 14.2
| ###
| 1,225,350
| 17,608,279
| 79.5
| 79.5
| 0.0 |
2019-Apr-16 Tue
| 14.52
| ###
| ###
| 14.51
| 994,853
| 0
| 29.3
| 29.3
| ### |
2019-Apr-15 Mon
| ###
| 14.73
| 14.55
| 14.73
| 826,285
| ###
| ###
| ###
| 1.1 |
2019-Apr-12 Fri
| 14.78
| 14.79
| 14.56
| 14.7
|
|
| 24.6
| 24.6
| ### |
2019-Apr-11 Thu
| 14.78
| 14.81
| ###
| 14.71
| 818,583
| ###
| ###
| ###
| ### |
2019-Apr-10 Wed
| ###
| 14.75
| 14.45
| ###
| 1,165,745
| 17,019,877
| 32.9
| 32.9
| 0.0 |
2019-Apr-09 Tue
| 14.78
| ###
| ###
| ###
| 1,607,470
| 0
| 83.2
| 83.2
| 0.0 |
2019-Apr-08 Mon
| 14.48
| ###
| ###
| ###
| 1,996,025
| 0
| 79.2
| 79.2
| 0.0 |
2019-Apr-05 Fri
| ###
| 14.27
| ###
| 14.21
|
|
| 77.8
| 77.8
| ### |
2019-Apr-04 Thu
| 14.4
| 14.48
| ###
| ###
| 782,175
| 5,662,947
| 15.8
| 15.8
| 0.0 |
2019-Apr-03 Wed
| 14.73
| 14.79
| ###
| 14.56
| 938,570
| 6,940,725
| ###
| ###
| ### |
2019-Apr-02 Tue
| 14.57
| 14.89
| 14.5
| 14.75
|
|
| ###
| ###
| ### |
2019-Apr-01 Mon
| ###
| 14.45
| 14.24
| ###
| 961,555
| ###
| 34.0
| 34.0
| 0.0 |
2019-Mar-29 Fri
| 14.23
| ###
| ###
| ###
| 1,843,487
| 0
| 25.6
| 25.6
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2019-Mar-27 Wed
| 13.78
| 14.29
| 13.725
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2019-Mar-26 Tue
| 14.22
| 14.25
| ###
| 13.85
|
|
| ###
| ###
| ### |
2019-Mar-25 Mon
| 14.55
| ###
| ###
| ###
| 1,046,656
| 0
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| ###
| 15.055
| 14.8
| 14.85
|
|
| 21.4
| 21.4
| ### |
2019-Mar-21 Thu
| 14.44
| 14.84
| 14.43
| 14.72
| 1,811,575
| ###
| 87.5
| 87.5
| ### |
2019-Mar-20 Wed
| ###
| 14.77
| 14.44
| 14.48
|
|
| 23.9
| 23.9
| 1.0 |
2019-Mar-19 Tue
| 14.74
| 14.87
| 14.52
| 14.76
| 1,180,123
| ###
| 74.3
| 74.3
| 1.1 |
2019-Mar-18 Mon
| 14.7
| 14.78
| 14.42
| 14.73
|
|
| ###
| ###
| 1.1 |
2019-Mar-15 Fri
| 14.77
| 14.79
| ###
| 14.59
|
|
| ###
| ###
| 1.0 |
2019-Mar-14 Thu
| ###
| 14.73
| 14.29
| ###
| 1,283,444
| 18,622,772
| ###
| ###
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
| 2,011,074
| 0
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| 14.25
| ###
| 13.72
| 13.77
|
|
| 12.1
| 12.1
| ### |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| 14.81
| 14.81
| 14.655
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| 14.89
| 14.89
| 14.51
| 14.59
|
|
| ###
| ###
| 1.0 |
2019-Mar-05 Tue
| ###
| ###
| ###
| ###
| 1,832,720
| 0
| 16.6
| 16.6
| 0.0 |
2019-Mar-04 Mon
| ###
| 15.25
| 14.77
| ###
| 965,451
| ###
| 79.2
| 79.2
| 0.0 |
2019-Mar-01 Fri
| ###
| ###
| 14.7
| 14.79
| 1,013,350
| 7,448,122
| ###
| ###
| ### |
2019-Feb-28 Thu
| ###
| ###
| 14.7
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| 14.57
| ###
| 14.56
| ###
| 1,365,826
| ###
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| 14.49
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| 14.84
| ###
| 14.71
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2019-Feb-22 Fri
| ###
| 14.8
| 14.53
| ###
| 1,504,885
| ###
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| 15.4
| 15.45
| 14.71
| 14.78
|
|
| 9.8
| 9.8
| 1.1 |
2019-Feb-20 Wed
| 15.42
| 15.5
| ###
| 15.46
|
|
| 73.1
| 73.1
| 1.1 |
2019-Feb-19 Tue
| 15.23
| ###
| ###
| ###
| 1,185,375
| 0
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| 15.28
| 15.51
| 15.28
| ###
| 1,009,988
| ###
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| 15.2
| 15.48
| ###
| 15.28
|
|
| ###
| ###
| ### |
2019-Feb-14 Thu
| ###
| 15.49
| ###
| ###
| 1,797,928
| 13,924,952
| ###
| ###
| 0.0 |
2019-Feb-13 Wed
| 14.78
| ###
| 14.71
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| 14.24
| ###
| ###
| ###
| 689,759
| 0
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| 14.22
| 14.45
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2019-Feb-07 Thu
| 14.4
| ###
| 14.4
| 14.59
|
|
| 80.3
| 80.3
| 1.0 |
2019-Feb-06 Wed
| 14.25
| 14.44
| ###
| ###
| 1,068,775
| 7,716,555
| 76.7
| 76.7
| 0.0 |
2019-Feb-04 Mon
| 14.25
| 14.8
| 14.21
| 14.47
| 1,763,029
| ###
| 84.9
| 84.9
| ### |
2019-Feb-01 Fri
| ###
| ###
| 13.78
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2019-Jan-31 Thu
| 13.89
| ###
| 13.71
| 13.88
|
|
| ###
| ###
| ### |
2019-Jan-30 Wed
| ###
| ###
| 13.42
| 13.49
| 1,128,740
| 7,573,845
| 26.6
| 26.6
| ### |
2019-Jan-29 Tue
| ###
| ###
| ###
| 13.71
|
|
| ###
| ###
| ### |
2019-Jan-25 Fri
| 13.82
| 14.185
| 13.82
| ###
| 1,407,745
| 19,711,949
| 82.7
| 82.7
| 0.0 |
2019-Jan-10 Thu
| 13.55
| ###
| 13.145
| ###
| 2,605,242
| 17,122,953
| 22.4
| 22.4
| 0.0 |
2019-Jan-09 Wed
| ###
| ###
| 12.89
| 13.45
| 4,127,780
| 26,603,542
| ###
| ###
| ### |
2019-Jan-04 Fri
| ###
| ###
| ###
| 11.58
|
|
| 29.2
| 29.2
| 0.8 |
2019-Jan-03 Thu
| 11.49
| 11.83
| ###
| 11.74
|
|
| ###
| ###
| 0.8 |
2019-Jan-02 Wed
| 11.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| 11.22
| 11.47
| 1,046,827
| ###
| 15.6
| 15.6
| ### |
2018-Dec-27 Thu
| 11.45
| 11.7
| 11.2
| 11.42
| 2,701,828
| ###
| 20.9
| 20.9
| 0.8 |
2018-Dec-20 Thu
| 11.2
| 11.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| 11.21
| ###
| 5,487,282
| ###
| ###
| ###
| 0.0 |
2018-Dec-14 Fri
| 12.76
| ###
| 12.25
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2018-Dec-13 Thu
| 12.5
| 12.74
| 12.22
| 12.57
|
|
| ###
| ###
| 0.9 |
2018-Dec-12 Wed
| 12.48
| ###
| 12.41
| 12.5
|
|
| 64.1
| 64.1
| 0.9 |
2018-Dec-11 Tue
| ###
| 12.52
| ###
| 12.43
| 6,432,281
| 40,266,079
| 75.5
| 75.5
| 0.9 |
2018-Dec-10 Mon
| 12.78
| 12.78
| 12.21
| ###
| 2,907,183
| 36,325,251
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| 13.5
| 13.51
| 12.84
| ###
| 3,078,147
| 40,554,586
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| 13.23
| ###
| 1,841,124
| ###
| 23.6
| 23.6
| 0.0 |
2018-Dec-05 Wed
| 13.7
| 13.78
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2018-Dec-04 Tue
| 14.2
| 14.2
| 13.71
| 13.85
| 3,367,385
| 46,991,857
| ###
| ###
| ### |
2018-Dec-03 Mon
| ###
| ###
| 13.45
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| 13.2
|
|
| 28.2
| 28.2
| 0.9 |
2018-Nov-29 Thu
| ###
| 13.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| 14.74
| ###
| 3,656,620
| 26,949,289
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| 14.85
| 15.21
|
|
| 78.3
| 78.3
| ### |
2018-Nov-09 Fri
| 15.29
| 15.48
| ###
| 15.22
| 2,910,458
| 22,526,944
| 28.9
| 28.9
| 1.1 |
2018-Nov-08 Thu
| 15.57
| 15.57
| ###
| ###
| 4,137,058
| ###
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| 15.85
| 13.87
| 15.54
|
|
| ###
| ###
| ### |
2018-Nov-06 Tue
| ###
| ###
| 13.83
| ###
| 2,127,743
| 14,713,342
| 14.4
| 14.4
| 0.0 |
2018-Nov-05 Mon
| ###
| 14.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| 14.4
| ###
| 14.22
| 3,688,328
| ###
| ###
| ###
| 1.0 |
2018-Nov-01 Thu
| 14.5
| 14.8
| 14.22
| 14.29
|
|
| ###
| ###
| ### |
2018-Oct-31 Wed
| 14.75
| ###
| ###
| 14.59
|
|
| ###
| ###
| 1.0 |
2018-Oct-30 Tue
| ###
| 14.78
| ###
| 14.53
|
|
| ###
| ###
| 1.0 |
2018-Oct-29 Mon
| 14.24
| 14.49
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| 13.88
| 14.24
| 5,332,625
| ###
| ###
| ###
| 1.0 |
2018-Oct-25 Thu
| 15.5
| 15.5
| ###
| ###
| 8,925,149
| ###
| 9.4
| 9.4
| 0.0 |
2018-Oct-24 Wed
| 15.88
| ###
| ###
| 15.81
| 13,376,429
| 0
| ###
| ###
| ### |
2018-Oct-23 Tue
| 17.84
| 17.84
| 17.84
| 17.84
| 0
|
|
|
| 1.3 |
2018-Oct-22 Mon
| 17.84
| 17.84
| 17.84
| 17.84
| 0
|
|
|
| 1.3 |
2018-Oct-19 Fri
| ###
| 18.125
| 17.75
| 17.84
|
|
| ###
| ###
| 1.3 |
2018-Oct-18 Thu
| 18.42
| 18.42
| ###
| 18.4
|
|
| 35.3
| 35.3
| 1.3 |
2018-Oct-17 Wed
| 18.25
| 18.5
| 18.175
| 18.44
| 729,489
| ###
| 71.9
| 71.9
| 1.3 |
2018-Oct-16 Tue
| 18.25
| ###
| 17.89
| ###
| 738,173
| 6,602,957
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| 18.23
| ###
| 17.87
| 18.27
| 551,381
| 4,926,589
| 77.4
| 77.4
| ### |
2018-Oct-12 Fri
| ###
| 18.74
| ###
| ###
| 884,389
| 8,286,724
| 78.3
| 78.3
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| 18.85
| 18.85
| 711,482
| ###
| 29.0
| 29.0
| ### |
2018-Oct-10 Wed
| 19.7
| ###
| ###
| 19.88
|
|
| ###
| ###
| 1.4 |
2018-Oct-09 Tue
| ###
| ###
| 19.72
| 19.85
| 536,445
| 5,289,347
| ###
| ###
| 1.4 |
2018-Oct-08 Mon
| 20.24
| ###
| 19.88
| 20.2
| 457,579
| ###
| 42.6
| 42.6
| 1.4 |
2018-Oct-05 Fri
| 20.28
| ###
| ###
| 20.41
|
|
| ###
| ###
| 1.5 |
2018-Oct-04 Thu
| 20.21
| 20.81
| 20.2
| ###
| 587,845
| ###
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| 20
| 20.51
| 20
| 20.21
|
|
| 77.5
| 77.5
| ### |
2018-Oct-02 Tue
| ###
| 20.56
| ###
| 20
|
|
| 22.2
| 22.2
| 1.4 |
2018-Oct-01 Mon
| ###
| ###
| ###
| 20.29
|
|
| ###
| ###
| ### |
2018-Sep-28 Fri
| ###
| 20.77
| ###
| 20.43
|
|
| ###
| ###
| ### |
2018-Sep-27 Thu
| 20.25
| 20.52
| ###
| 20.43
|
|
| ###
| ###
| ### |
2018-Sep-26 Wed
| 19.89
| ###
| 19.76
| 20.27
| 503,427
| 4,973,858
| 86.4
| 86.4
| 1.4 |
2018-Sep-25 Tue
| 19.51
| ###
| 19.51
| ###
| 859,357
| 8,383,027
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| ###
| 19.8
| 19.52
| 19.59
|
|
| ###
| ###
| ### |
2018-Sep-21 Fri
| 19.85
| ###
| ###
| ###
| 1,945,778
| 0
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| 20.21
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2018-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2018-Sep-18 Tue
| 20.41
| 20.57
| 19.875
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| 20.43
| ###
| 753,870
| 7,700,782
| 70.1
| 70.1
| 0.0 |
2018-Sep-14 Fri
| 20.49
| ###
| ###
| 20.57
| 7,530,056
| 0
| ###
| ###
| ### |
2018-Sep-13 Thu
| 20.8
| ###
| 20.55
| 20.56
|
|
| 21.9
| 21.9
| 1.5 |
2018-Sep-12 Wed
| 20.44
| ###
| 20.42
| ###
| 874,180
| 8,925,377
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| ###
| 20.45
| ###
| 20.42
| 708,224
| ###
| 91.5
| 91.5
| 1.5 |
2018-Sep-10 Mon
| 19.47
| 19.88
| 19.42
| ###
| 785,841
| 15,441,775
| 76.8
| 76.8
| 0.0 |
2018-Sep-07 Fri
| 19.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| 20.41
| 19.73
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| 20.53
| 20.79
| ###
| 20.43
|
|
| 39.1
| 39.1
| ### |
2018-Sep-04 Tue
| 20.48
| ###
| ###
| 20.5
|
|
| 71.8
| 71.8
| 1.5 |
2018-Sep-03 Mon
| ###
| 20.73
| ###
| 20.55
|
|
| ###
| ###
| 1.5 |
2018-Aug-31 Fri
| 20.48
| 20.59
| ###
| 20.54
|
|
| ###
| ###
| 1.5 |
2018-Aug-30 Thu
| 20.21
| 20.87
| 20.21
| ###
| 856,072
| ###
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| 20.58
| 20.21
| ###
| 854,549
| 17,428,526
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| ###
| 20.51
| 19.83
| ###
| 1,175,429
| ###
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| 19.86
| ###
| 974,927
| 9,681,025
| 72.8
| 72.8
| 0.0 |
2018-Aug-24 Fri
| 20.2
| ###
| 19.84
| ###
| 1,102,121
| 10,933,040
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| 18.74
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2018-Aug-21 Tue
| ###
| 18.25
| 17.85
| ###
| 347,989
| ###
| 79.6
| 79.6
| 0.0 |
2018-Aug-20 Mon
| 18.21
| 18.27
| 17.73
| 17.82
| 1,315,777
| 23,683,986
| ###
| ###
| 1.3 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| 18.24
| 18.27
| ###
| 17.82
|
|
| ###
| ###
| 1.3 |
2018-Aug-15 Wed
| ###
| 18.53
| 18.22
| 18.46
|
|
| ###
| ###
| 1.3 |
2018-Aug-14 Tue
| 18.55
| 18.55
| ###
| 18.24
|
|
| ###
| ###
| 1.3 |
2018-Aug-13 Mon
| 18.24
| 18.43
| 18.2
| ###
| 265,955
| ###
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| 18.8
| 18.85
| ###
| ###
| 617,043
| ###
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| 18.81
| 18.88
| 18.7
| 18.81
| 504,158
| 9,473,128
| 69.7
| 69.7
| ### |
2018-Aug-08 Wed
| 18.86
| ###
| ###
| 18.84
|
|
| 34.9
| 34.9
| 1.3 |
2018-Aug-07 Tue
| 18.77
| 18.84
| ###
| 18.73
| 534,852
| ###
| 39.3
| 39.3
| 1.3 |
2018-Aug-06 Mon
| ###
| 18.75
| 18.5
| 18.71
|
|
| 72.5
| 72.5
| ### |
2018-Aug-03 Fri
| 18.56
| ###
| 18.46
| ###
| 448,848
| ###
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| 18.46
| 18.59
| 18.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| 18.5
| ###
| 18.42
| 18.45
|
|
| ###
| ###
| 1.3 |
2018-Jul-31 Tue
| ###
| 18.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| ###
| 18.5
| 18.28
| ###
| 378,242
| 6,955,870
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| ###
| 18.7
| ###
| 18.42
|
|
| 68.8
| 68.8
| 1.3 |
2018-Jul-26 Thu
| ###
| ###
| ###
| 18.26
| 447,928
| 0
| ###
| ###
| 1.3 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
| 602,140
| 0
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| 17.7
|
|
| 22.9
| 22.9
| 1.3 |
2018-Jul-20 Fri
| 17.86
| ###
| 17.73
| ###
| 488,441
| 4,330,029
| 75.8
| 75.8
| 0.0 |
2018-Jul-19 Thu
| 17.45
| 17.785
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2018-Jul-18 Wed
| 17.53
| 17.58
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2018-Jul-17 Tue
| ###
| 17.76
| 17.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| 17.84
| ###
| 338,559
| 3,019,946
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| 17.79
| 17.83
| 534,046
| ###
| ###
| ###
| ### |
2018-Jul-12 Thu
| 17.79
| ###
| ###
| 17.78
|
|
| 31.9
| 31.9
| 1.3 |
2018-Jul-11 Wed
| 18.2
| 18.23
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2018-Jul-10 Tue
| 18.25
| ###
| ###
| ###
| 462,246
| 0
| 32.9
| 32.9
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| 18.2
| 440,582
| 0
| ###
| ###
| ### |
2018-Jul-06 Fri
| ###
| ###
| 17.81
| 18.28
|
|
| 81.2
| 81.2
| 1.3 |
2018-Jul-05 Thu
| ###
| ###
| 17.88
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| 17.74
| 17.88
|
|
| 32.8
| 32.8
| 1.3 |
2018-Jul-03 Tue
| 17.83
| ###
| 17.78
| ###
| 485,687
| 4,317,757
| 72.2
| 72.2
| 0.0 |
2018-Jul-02 Mon
| 17.78
| ###
| 17.77
| 17.83
| 538,885
| ###
| 75.7
| 75.7
| ### |
2018-Jun-29 Fri
| 17.75
| 17.84
| 17.48
| 17.48
|
|
| 18.5
| 18.5
| 1.2 |
2018-Jun-28 Thu
| 17.49
| 17.76
| ###
| 17.7
|
|
| 79.6
| 79.6
| 1.3 |
2018-Jun-27 Wed
| 17.2
| 17.5
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2018-Jun-26 Tue
| ###
| 17.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| 17.28
| ###
| 17.23
|
|
| 81.6
| 81.6
| ### |
2018-Jun-22 Fri
| 17.4
| 17.4
| 16.81
| 16.85
|
|
| ###
| ###
| ### |
2018-Jun-21 Thu
| 17.25
| 17.47
| ###
| ###
| 932,828
| 8,148,252
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| ###
| 16.88
|
|
| ###
| ###
| 1.2 |
2018-Jun-19 Tue
| 16.71
| ###
| 16.675
| 16.77
| 579,827
| ###
| 80.2
| 80.2
| 1.2 |
2018-Jun-18 Mon
| 16.41
| ###
| ###
| 16.57
|
|
| ###
| ###
| ### |
2018-Jun-15 Fri
| 16.75
| 16.83
| 16.47
| 16.54
| 1,269,782
| 21,141,870
| ###
| ###
| ### |
2018-Jun-14 Thu
| 16.52
| ###
| 16.42
| 16.58
|
|
| ###
| ###
| 1.2 |
2018-Jun-13 Wed
| 16.8
| ###
| ###
| ###
| 403,043
| 0
| 35.2
| 35.2
| 0.0 |
2018-Jun-12 Tue
| 16.73
| ###
| 16.5
| 16.88
| 694,620
| ###
| 81.8
| 81.8
| 1.2 |
2018-Jun-08 Fri
| 16.76
| 16.84
| 16.59
| 16.76
|
|
| 73.1
| 73.1
| 1.2 |
2018-Jun-07 Thu
| 16.84
| 17.25
| 16.79
| 16.86
|
|
| ###
| ###
| 1.2 |
2018-Jun-06 Wed
| ###
| 16.77
| 16.21
| 16.75
| 918,073
| 15,139,023
| ###
| ###
| ### |
2018-Jun-05 Tue
| 16.25
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2018-Jun-04 Mon
| 16.42
| ###
| ###
| 16.48
| 236,280
| 0
| 71.9
| 71.9
| 1.2 |
2018-Jun-01 Fri
| ###
| 16.53
| 16.22
| 16.42
|
|
| 77.8
| 77.8
| 1.2 |
2018-May-31 Thu
| 16.5
| 16.83
| 16.46
| ###
| 1,773,475
| ###
| 74.1
| 74.1
| 0.0 |
2018-May-30 Wed
| ###
| 16.2
| ###
| ###
| 749,842
| 6,073,720
| 72.4
| 72.4
| 0.0 |
2018-May-29 Tue
| ###
| 16.25
| ###
| 16.21
| 775,942
| 6,304,528
| ###
| ###
| 1.2 |
2018-May-28 Mon
| 16.55
| 16.55
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2018-May-25 Fri
| 16.81
| 16.89
| 16.57
| 16.78
| 813,445
| ###
| 28.2
| 28.2
| 1.2 |
2018-May-24 Thu
| 16.77
| ###
| 16.76
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2018-May-23 Wed
| 17.4
| 17.4
| ###
| ###
| 414,758
| ###
| ###
| ###
| 0.0 |
2018-May-22 Tue
| ###
| 17.7
| ###
| ###
| 331,527
| ###
| ###
| ###
| 0.0 |
2018-May-21 Mon
| ###
| 17.8
| 17.55
| 17.72
|
|
| ###
| ###
| 1.3 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
| 416,847
| 0
| ###
| ###
| 0.0 |
2018-May-17 Thu
| 17.54
| ###
| 17.48
| 17.84
|
|
| 82.4
| 82.4
| 1.3 |
2018-May-16 Wed
| 17.52
| ###
| ###
| 17.55
| 746,574
| 0
| ###
| ###
| ### |
2018-May-15 Tue
| 17.5
| ###
| ###
| 17.45
| 524,240
| 0
| ###
| ###
| ### |
2018-May-14 Mon
| 17.48
| ###
| ###
| 17.45
| 357,245
| 0
| 33.6
| 33.6
| ### |
2018-May-11 Fri
| ###
| 17.52
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2018-May-09 Wed
| 16.49
| ###
| ###
| 16.4
| 897,886
| 0
| ###
| ###
| ### |
2018-May-08 Tue
| ###
| 16.57
| ###
| 16.23
| 728,979
| ###
| ###
| ###
| ### |
2018-May-07 Mon
| ###
| 16.54
| 16.23
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2018-May-04 Fri
| ###
| 16.4
| ###
| ###
| 759,640
| 6,229,047
| ###
| ###
| 0.0 |
2018-May-03 Thu
| 16.5
| ###
| ###
| ###
| 628,920
| 0
| 24.4
| 24.4
| 0.0 |
2018-May-02 Wed
| ###
| ###
| 16.21
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2018-May-01 Tue
| 16.2
| 16.4
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2018-Apr-30 Mon
| ###
| 16.4
| ###
| 16.26
| 1,358,383
| 11,138,740
| ###
| ###
| ### |
2018-Apr-27 Fri
| 15.8
| 16.145
| 15.76
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| 15.745
| ###
| 15.7
| 537,259
| 4,229,571
| ###
| ###
| ### |
2018-Apr-24 Tue
| 15.58
| 15.72
| 15.5
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2018-Apr-23 Mon
| 15.5
| ###
| 15.42
| 15.52
| 474,456
| 3,658,055
| 74.9
| 74.9
| 1.1 |
2018-Apr-20 Fri
| 15.29
| 15.49
| 15.23
| 15.43
|
|
| ###
| ###
| 1.1 |
2018-Apr-19 Thu
| 15.48
| 15.48
| 15.24
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2018-Apr-18 Wed
| 14.89
| ###
| 14.8
| ###
| 451,085
| 3,338,029
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| 14.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| 14.82
| 14.89
|
|
| 28.1
| 28.1
| ### |
2018-Apr-13 Fri
| 14.8
| ###
| ###
| ###
| 674,387
| 0
| 81.2
| 81.2
| 0.0 |
2018-Apr-12 Thu
| 14.81
| ###
| 14.75
| 14.89
|
|
| 77.7
| 77.7
| ### |
2018-Apr-11 Wed
| 14.48
| 15.055
| 14.41
| ###
| 1,540,374
| 22,693,559
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| 13.88
| ###
| 13.86
| 14.27
| 462,255
| 3,203,427
| ###
| ###
| ### |
2018-Apr-09 Mon
| ###
| ###
| 13.85
| ###
| 287,057
| ###
| 24.7
| 24.7
| 0.0 |
|