Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 26-Mar-05 10:16:52 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CCP) CREDIT CORP GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for CCP    Limits Next Section


Company Details for (CCP) CREDIT CORP GROUP LIMITED

Listing Code CCP
Listing Name CREDIT CORP GROUP LIMITED
GICS Sector Financial Services
ISIN Name CREDIT CORP GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CCP3


Maximum Price date available .. Wednesday 4th March 2026
Latest price with VOLUME for CCP .. Wednesday 4th March 2026

CCP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 13,789,358 99.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CCP    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (CCP) CREDIT CORP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Mar-04 Wed 11.8 11.86 11.47 11.57 32.6 32.6 ###
2026-Mar-03 Tue ### ### 11.78 11.89 ### ### ###
2026-Mar-02 Mon ### ### ### ### ### ### 0.0
2026-Feb-27 Fri 12.25 ### ### ### ### ### 0.0
2026-Feb-26 Thu ### 12.26 ### ### 327,474 ### ### ### 0.0
2026-Feb-25 Wed 11.86 ### 11.82 ### 189,987 1,122,823 69.0 69.0 0.0
2026-Feb-24 Tue ### ### 11.75 11.75 ### ### ###
2026-Feb-23 Mon ### 12.8 ### ### 14.5 14.5 0.0
2026-Feb-20 Fri 12.55 12.755 12.5 ### 327,473 ### ### ### 0.0
2026-Feb-19 Thu 12.5 12.79 12.42 12.7 ### ### 0.9
2026-Feb-18 Wed 12.28 12.54 12.27 12.52 335,946 ### 74.8 74.8 0.9
2026-Feb-17 Tue ### ### ### 12.27 39.8 39.8 ###
2026-Feb-16 Mon ### 12.28 ### ### 475,022 ### ### ### 0.0
2026-Feb-13 Fri ### 12.44 ### ### 593,052 3,688,783 ### ### 0.0
2026-Feb-12 Thu ### 12.53 ### ### ### ### 0.0
2026-Feb-11 Wed 12.22 12.45 ### ### 769,423 4,789,658 69.1 69.1 0.0
2026-Feb-10 Tue 11.8 ### 11.72 ### 543,429 ### ### ### 0.0
2026-Feb-09 Mon 11.56 ### 11.5 11.78 517,777 ### ### ### ###
2026-Feb-06 Fri 11.48 ### ### 11.25 708,844 0 43.0 43.0 ###
2026-Feb-05 Thu 11.54 ### ### 11.58 ### ### 0.8
2026-Feb-04 Wed ### ### 11.56 11.56 20.0 20.0 0.8
2026-Feb-03 Tue 14.4 14.44 11.89 11.89 2,350,083 30,938,842 ### ### ###
2026-Feb-02 Mon ### ### ### 14.28 78.5 78.5 ###
2026-Jan-30 Fri ### 14.47 ### ### ### ### 0.0
2026-Jan-29 Thu ### ### ### 14.27 173,383 0 ### ### ###
2026-Jan-28 Wed ### ### ### ### 452,251 0 ### ### 0.0
2026-Jan-27 Tue 14.25 14.46 ### ### 135,255 ### ### ### 0.0
2026-Jan-23 Fri ### ### ### 14.28 122,129 0 ### ### ###
2026-Jan-22 Thu ### 14.43 ### ### 106,981 ### ### ### 0.0
2026-Jan-21 Wed ### ### 13.81 ### 330,654 ### 65.6 65.6 0.0
2026-Jan-20 Tue 14.045 ### ### ### 149,620 0 74.8 74.8 0.0
2026-Jan-19 Mon ### ### 13.88 ### 118,322 821,154 65.9 65.9 0.0
2026-Jan-16 Fri ### ### 13.82 ### 129,751 896,579 ### ### 0.0
2026-Jan-15 Thu 13.75 ### 13.75 ### ### ### 0.0
2026-Jan-14 Wed ### ### 13.675 13.8 ### ### 1.0
2026-Jan-13 Tue ### 14.485 ### ### 171,652 1,243,189 ### ### 0.0
2026-Jan-12 Mon ### ### 14.26 ### 9.3 9.3 0.0
2026-Jan-09 Fri ### 14.4 ### 14.27 ### ### ###
2026-Jan-08 Thu ### 14.25 ### 14.25 ### ### 1.0
2026-Jan-07 Wed ### ### ### ### ### ### 0.0
2026-Jan-06 Tue ### 14.26 13.975 ### 66.7 66.7 0.0
2026-Jan-05 Mon ### ### 13.88 ### 170,153 ### 30.4 30.4 0.0
2026-Jan-02 Fri ### 14.28 13.985 ### 40,924 578,358 72.5 72.5 0.0
2025-Dec-31 Wed ### 14.21 ### ### 86,620 ### 27.9 27.9 0.0
2025-Dec-30 Tue ### ### ### ### 75.1 75.1 0.0
2025-Dec-29 Mon ### ### ### ### ### ### 0.0
2025-Dec-24 Wed ### ### ### ### 29.8 29.8 0.0
2025-Dec-23 Tue ### 14.26 ### ### 85,878 ### ### ### 0.0
2025-Dec-22 Mon ### ### ### ### 76,221 0 24.3 24.3 0.0
2025-Dec-19 Fri ### 14.2 13.86 ### 457,743 ### 74.1 74.1 0.0
2025-Dec-18 Thu 13.52 ### 13.49 ### 198,250 ### 91.3 91.3 0.0
2025-Dec-17 Wed ### ### 13.4 13.54 381,151 ### ### ### 1.0
2025-Dec-16 Tue 13.86 ### 13.81 ### 133,445 ### ### ### 0.0
2025-Dec-15 Mon 13.82 ### ### ### 189,350 0 ### ### 0.0
2025-Dec-12 Fri 13.88 ### 13.84 ### ### ### 0.0
2025-Dec-11 Thu ### ### ### ### 25.3 25.3 0.0
2025-Dec-10 Wed 14.48 14.57 ### ### 20.7 20.7 0.0
2025-Dec-09 Tue ### ### ### 14.21 147,440 0 ### ### ###
2025-Dec-08 Mon ### ### 13.845 ### ### ### 0.0
2025-Dec-05 Fri ### ### 13.87 ### 68.2 68.2 0.0
2025-Dec-04 Thu ### 14.28 ### ### 75.3 75.3 0.0
2025-Dec-03 Wed 13.82 14.2 13.76 ### 259,025 ### 79.4 79.4 0.0
2025-Dec-02 Tue 13.85 13.975 ### 13.76 34.8 34.8 1.0
2025-Dec-01 Mon ### 14.145 13.77 13.89 175,176 ### ### ### 1.0
2025-Nov-28 Fri 13.85 ### 13.72 ### 166,950 1,145,277 ### ### 0.0
2025-Nov-27 Thu ### ### 13.46 13.75 ### ### 1.0
2025-Nov-26 Wed 13.21 13.58 ### 13.56 ### ### 1.0
2025-Nov-25 Tue 13.22 ### ### 13.21 35.8 35.8 ###
2025-Nov-24 Mon ### ### ### ### 33.6 33.6 0.0
2025-Nov-21 Fri ### ### 12.83 12.83 180,785 ### 31.3 31.3 ###
2025-Nov-20 Thu ### ### 12.855 ### ### ### 0.0
2025-Nov-19 Wed 12.88 ### ### 12.84 ### ### 0.9
2025-Nov-18 Tue ### ### ### ### 205,087 0 49.5 49.5 0.0
2025-Nov-17 Mon ### ### 12.88 ### 33.5 33.5 0.0
2025-Nov-14 Fri 13.4 13.4 ### ### 22.2 22.2 0.0
2025-Nov-13 Thu 13.73 13.76 13.43 13.58 286,584 ### 32.5 32.5 ###
2025-Nov-12 Wed 13.86 ### ### ### ### ### 0.0
2025-Nov-11 Tue 13.75 ### 13.75 13.89 127,288 ### 77.1 77.1 1.0
2025-Nov-10 Mon 13.59 ### 13.56 ### ### ### 0.0
2025-Nov-07 Fri ### ### 13.56 ### 186,924 1,267,344 ### ### 0.0
2025-Nov-06 Thu 13.73 13.86 13.51 ### ### ### 0.0
2025-Nov-05 Wed ### 14.055 ### 13.78 191,071 1,342,751 40.7 40.7 1.0
2025-Nov-04 Tue 14.45 14.45 ### ### ### ### 0.0
2025-Nov-03 Mon ### ### 14.25 14.51 82.0 82.0 ###
2025-Oct-31 Fri 14.7 ### 14.29 ### ### ### 0.0
2025-Oct-30 Thu 14.7 14.75 14.54 14.72 69.0 69.0 ###
2025-Oct-29 Wed 14.59 14.74 14.49 ### 350,224 5,118,523 ### ### 0.0
2025-Oct-28 Tue ### ### 14.59 ### ### ### 0.0
2025-Oct-27 Mon ### ### ### 15.29 84.9 84.9 1.1
2025-Oct-24 Fri ### 15.055 14.885 ### 106,072 ### ### ### 0.0
2025-Oct-23 Thu ### 15.29 ### ### 243,158 1,858,942 ### ### 0.0
2025-Oct-22 Wed 14.54 ### 14.54 ### ### ### 0.0
2025-Oct-21 Tue 14.74 ### 14.58 14.81 ### ### 1.1
2025-Oct-20 Mon 14.53 ### 14.48 14.53 ### ### 1.0
2025-Oct-17 Fri ### ### 14.53 14.53 ### ### 1.0
2025-Oct-16 Thu ### ### 14.89 ### 176,978 ### 60.4 60.4 0.0
2025-Oct-15 Wed ### ### ### ### 76.4 76.4 0.0
2025-Oct-14 Tue ### 14.83 14.57 14.74 147,244 2,164,486 63.3 63.3 1.1
2025-Oct-13 Mon 14.89 14.89 14.55 14.7 31.9 31.9 ###
2025-Oct-10 Fri ### ### 14.8 ### 160,224 1,185,657 64.4 64.4 0.0
2025-Oct-09 Thu ### ### ### ### ### ### 0.0
2025-Oct-08 Wed 15.2 ### ### ### ### ### 0.0
2025-Oct-07 Tue ### ### ### 15.2 75.5 75.5 1.1
2025-Oct-06 Mon ### ### ### ### ### ### 0.0
2025-Oct-03 Fri ### ### ### ### 122,247 0 67.2 67.2 0.0
2025-Oct-02 Thu ### 15.41 ### 15.29 ### ### 1.1
2025-Oct-01 Wed 15.26 15.45 15.225 15.26 63.3 63.3 ###
2025-Sep-30 Tue 15.43 15.485 15.25 15.29 235,684 3,621,873 ### ### 1.1
2025-Sep-29 Mon 15.58 ### 15.26 ### 199,828 1,524,687 24.3 24.3 0.0
2025-Sep-26 Fri ### 15.58 15.29 15.55 365,820 ### 74.5 74.5 ###
2025-Sep-25 Thu 15.8 15.85 15.45 15.45 216,782 ### 19.7 19.7 ###
2025-Sep-24 Wed ### ### ### 15.81 218,141 0 ### ### ###
2025-Sep-23 Tue 16.46 ### ### ### ### ### 0.0
2025-Sep-22 Mon ### ### ### ### 204,044 0 ### ### 0.0
2025-Sep-19 Fri 16.79 ### 16.58 ### 1,944,155 16,117,044 70.6 70.6 0.0
2025-Sep-18 Thu ### 16.78 16.49 ### 64.9 64.9 0.0
2025-Sep-17 Wed ### ### ### 16.4 22.7 22.7 ###
2025-Sep-16 Tue ### ### 16.29 ### 79.6 79.6 0.0
2025-Sep-15 Mon ### ### ### ### 156,376 0 ### ### 0.0
2025-Sep-12 Fri 16.8 ### 16.49 16.56 ### ### 1.2
2025-Sep-11 Thu ### ### 16.2 16.51 278,945 2,259,454 30.8 30.8 ###
2025-Sep-10 Wed 16.44 ### 16.4 16.59 340,240 ### 77.4 77.4 1.2
2025-Sep-09 Tue 16.41 16.78 ### 16.44 ### ### 1.2
2025-Sep-08 Mon 16.5 16.7 ### 16.45 249,553 ### 35.6 35.6 1.2
2025-Sep-05 Fri 16.49 16.59 ### 16.4 172,584 1,431,584 ### ### ###
2025-Sep-04 Thu 16.28 16.5 ### 16.45 ### ### 1.2
2025-Sep-03 Wed ### 16.23 15.8 ### 33.4 33.4 0.0
2025-Sep-02 Tue 16.28 16.59 ### ### 259,388 2,151,623 ### ### 0.0
2025-Sep-01 Mon ### ### 16.175 16.28 21.4 21.4 1.2
2025-Aug-29 Fri 16.29 16.585 16.29 16.5 244,070 ### ### ### 1.2
2025-Aug-28 Thu ### ### 16.23 ### 124,129 ### ### ### 0.0
2025-Aug-27 Wed ### ### 16.26 16.51 26.2 26.2 ###
2025-Aug-26 Tue ### 16.71 15.75 ### 716,321 11,625,889 ### ### 0.0
2025-Aug-25 Mon 16.23 16.24 15.81 ### 20.7 20.7 0.0
2025-Aug-22 Fri ### 16.225 15.85 ### 372,447 ### 27.0 27.0 0.0
2025-Aug-21 Thu ### ### ### ### 596,479 0 ### ### 0.0
2025-Aug-20 Wed ### 16.8 ### ### ### ### 0.0
2025-Aug-19 Tue 16.22 16.27 ### ### ### ### 0.0
2025-Aug-18 Mon 16.47 16.54 16.22 16.25 263,840 ### 25.2 25.2 ###
2025-Aug-15 Fri ### 16.75 16.46 16.52 331,787 5,509,323 ### ### ###
2025-Aug-14 Thu ### ### ### 16.7 ### ### 1.2
2025-Aug-13 Wed 17.49 17.72 ### ### 370,224 3,280,184 ### ### 0.0
2025-Aug-12 Tue 17.54 ### 17.22 17.49 30.9 30.9 ###
2025-Aug-11 Mon ### 17.76 17.145 ### ### ### 0.0
2025-Aug-08 Fri 17.58 17.58 17.055 ### 465,174 8,055,650 21.4 21.4 0.0
2025-Aug-07 Thu 17.2 17.82 ### 17.58 ### ### 1.3
2025-Aug-06 Wed ### ### ### 17.4 889,158 0 ### ### 1.2
2025-Aug-05 Tue 16.48 18.48 16.45 17.73 ### ### ###
2025-Aug-04 Mon ### 15.72 ### 15.26 ### ### ###
2025-Aug-01 Fri ### ### ### ### 453,943 0 ### ### 0.0
2025-Jul-31 Thu ### 15.45 ### 15.44 305,558 ### 84.6 84.6 1.1
2025-Jul-30 Wed ### ### 14.89 15.27 68.5 68.5 ###
2025-Jul-29 Tue 15.2 15.23 14.81 15.22 234,253 3,518,480 69.7 69.7 1.1
2025-Jul-28 Mon 15.2 15.5 ### ### 79.4 79.4 0.0
2025-Jul-25 Fri 15.21 15.23 14.975 ### 108,746 ### 30.1 30.1 0.0
2025-Jul-24 Thu 15.22 15.26 ### ### 115,729 ### 34.9 34.9 0.0
2025-Jul-23 Wed 15.4 15.5 ### 15.22 23.2 23.2 1.1
2025-Jul-22 Tue ### ### 14.73 ### 185,679 1,367,525 85.1 85.1 0.0
2025-Jul-21 Mon ### ### 14.83 ### ### ### 0.0
2025-Jul-18 Fri ### 15.23 ### ### 117,553 ### ### ### 0.0
2025-Jul-17 Thu ### ### 14.85 ### 23.9 23.9 0.0
2025-Jul-16 Wed ### ### 14.73 ### 26.6 26.6 0.0
2025-Jul-15 Tue 14.8 ### 14.51 ### 196,345 1,424,482 ### ### 0.0
2025-Jul-14 Mon 14.56 14.74 14.42 ### 153,979 ### 70.8 70.8 0.0
2025-Jul-11 Fri 14.83 ### 14.54 14.7 146,449 1,064,684 27.5 27.5 ###
2025-Jul-10 Thu 14.8 ### ### 14.8 198,741 0 ### ### 1.1
2025-Jul-09 Wed 14.49 ### ### 14.56 74.9 74.9 ###
2025-Jul-08 Tue ### 14.45 ### ### 133,954 ### 34.8 34.8 0.0
2025-Jul-07 Mon ### 14.48 ### ### 115,247 834,388 ### ### 0.0
2025-Jul-04 Fri 14.25 ### ### ### 173,077 0 ### ### 0.0
2025-Jul-03 Thu 13.81 ### ### ### 387,855 0 80.8 80.8 0.0
2025-Jul-02 Wed 13.85 ### 13.73 13.79 174,249 ### ### ### 1.0
2025-Jul-01 Tue 13.8 ### ### 13.71 ### ### ###
2025-Jun-30 Mon 13.88 13.88 ### 13.53 251,858 ### 21.3 21.3 ###
2025-Jun-27 Fri 13.48 13.82 13.48 13.71 ### ### ###
2025-Jun-26 Thu 13.2 ### 12.89 13.53 ### ### ###
2025-Jun-25 Wed 13.58 13.58 ### ### ### ### 0.0
2025-Jun-24 Tue 13.2 13.49 ### 13.28 69.7 69.7 0.9
2025-Jun-23 Mon 12.77 ### ### ### ### ### 0.0
2025-Jun-20 Fri 12.89 ### 12.7 13.2 570,120 ### 84.2 84.2 0.9
2025-Jun-19 Thu ### ### 12.85 ### ### ### 0.0
2025-Jun-18 Wed 13.24 13.27 ### ### 227,886 1,512,023 29.2 29.2 0.0
2025-Jun-17 Tue 13.2 ### ### ### 37.8 37.8 0.0
2025-Jun-16 Mon ### ### 12.78 ### ### ### 0.0
2025-Jun-13 Fri 13.53 13.54 12.77 ### 388,726 ### 13.4 13.4 0.0
2025-Jun-12 Thu ### ### 13.49 13.75 350,775 2,365,977 ### ### 1.0
2025-Jun-11 Wed 13.56 13.74 13.43 ### 291,444 ### ### ### 0.0
2025-Jun-10 Tue 13.5 ### ### 13.59 ### ### ###
2025-Jun-06 Fri ### 13.74 ### 13.46 25.1 25.1 ###
2025-Jun-05 Thu 13.55 ### 13.43 ### ### ### 0.0
2025-Jun-04 Wed 13.73 13.88 13.43 13.59 25.9 25.9 ###
2025-Jun-03 Tue ### ### 13.5 13.57 100,323 677,180 18.2 18.2 ###
2025-Jun-02 Mon 13.79 ### 13.58 13.75 108,489 736,640 40.7 40.7 1.0
2025-May-30 Fri ### 13.83 13.49 13.73 69.6 69.6 ###
2025-May-29 Thu ### ### 13.46 13.75 ### ### 1.0
2025-May-28 Wed 13.26 13.88 13.26 13.52 258,674 ### ### ### 1.0
2025-May-27 Tue 13.25 ### ### 13.2 ### ### 0.9
2025-May-26 Mon 13.5 ### ### ### ### ### 0.0
2025-May-23 Fri 13.54 13.54 13.29 13.43 25.0 25.0 ###
2025-May-22 Thu ### 13.58 ### 13.28 181,159 ### 29.6 29.6 0.9
2025-May-21 Wed 14.2 14.2 13.56 ### 12.4 12.4 0.0
2025-May-20 Tue ### ### ### ### 144,959 0 33.5 33.5 0.0
2025-May-19 Mon ### 14.27 13.87 13.87 90,156 ### ### ### ###
2025-May-16 Fri ### ### 13.74 ### 115,478 ### 64.4 64.4 0.0
2025-May-15 Thu ### ### 13.81 ### ### ### 0.0
2025-May-14 Wed ### 14.57 ### ### 219,384 ### 19.7 19.7 0.0
2025-May-13 Tue ### ### ### ### 170,776 0 85.2 85.2 0.0
2025-May-12 Mon 13.86 ### 13.48 13.48 ### ### 1.0
2025-May-09 Fri ### ### 13.46 13.74 237,222 ### 23.1 23.1 ###
2025-May-08 Thu ### 14.42 13.45 ### 339,620 ### ### ### 0.0
2025-May-07 Wed 12.75 13.385 12.725 13.25 ### ### ###
2025-May-06 Tue ### ### ### ### 68.0 68.0 0.0
2025-May-05 Mon 13.41 13.58 ### ### 119,476 811,242 ### ### 0.0
2025-May-02 Fri 13.45 ### ### 13.46 159,482 0 56.6 56.6 ###
2025-May-01 Thu 13.58 13.75 13.46 13.51 154,053 ### ### ### ###
2025-Apr-30 Wed 13.43 13.77 ### 13.54 ### ### 1.0
2025-Apr-29 Tue ### ### 12.56 13.25 204,648 1,285,189 88.4 88.4 ###
2025-Apr-28 Mon ### 12.7 12.43 12.47 151,150 ### ### ### ###
2025-Apr-24 Thu 12.4 12.7 ### 12.44 ### ### 0.9
2025-Apr-23 Wed ### 12.54 ### 12.4 ### ### 0.9
2025-Apr-22 Tue 12.24 ### ### ### ### ### 0.0
2025-Apr-17 Thu ### 12.43 12.2 12.4 59.6 59.6 0.9
2025-Apr-16 Wed 12.46 ### ### 12.46 194,170 0 68.0 68.0 0.9
2025-Apr-15 Tue 12.5 ### ### 12.46 173,752 0 35.2 35.2 0.9
2025-Apr-14 Mon ### ### 12.22 12.48 76.1 76.1 ###
2025-Apr-11 Fri ### ### ### ### 146,655 0 ### ### 0.0
2025-Apr-10 Thu ### ### ### 12.52 335,480 0 ### ### 0.9
2025-Apr-09 Wed ### 12.27 ### 11.74 ### ### 0.8
2025-Apr-08 Tue ### ### ### 12.44 261,553 0 77.1 77.1 0.9
2025-Apr-07 Mon 11.51 ### 11.275 11.89 ### ### ###
2025-Apr-04 Fri 13.55 13.55 ### 12.23 ### ### ###
2025-Apr-03 Thu 13.79 ### ### 13.8 ### ### 1.0
2025-Apr-02 Wed ### 14.4 ### ### 76.3 76.3 0.0
2025-Apr-01 Tue ### ### 13.72 ### 127,858 ### 36.6 36.6 0.0
2025-Mar-31 Mon 14.21 ### 13.81 13.81 ### ### ###
2025-Mar-28 Fri ### ### 14.23 14.45 268,142 ### 71.8 71.8 1.0
2025-Mar-27 Thu 14.45 14.54 ### ### 27.5 27.5 0.0
2025-Mar-26 Wed 14.55 14.72 14.46 14.47 132,727 1,936,486 29.4 29.4 ###
2025-Mar-25 Tue ### ### ### 14.51 ### ### ###
2025-Mar-24 Mon ### ### ### ### 101,372 0 39.5 39.5 0.0
2025-Mar-21 Fri ### 14.46 ### ### ### ### 0.0
2025-Mar-20 Thu ### 14.4 ### ### 199,224 ### ### ### 0.0
2025-Mar-19 Wed ### ### 13.73 ### 150,246 ### 30.7 30.7 0.0
2025-Mar-18 Tue 14.21 ### ### ### 204,478 0 24.6 24.6 0.0
2025-Mar-17 Mon 14.25 14.52 ### ### 153,780 1,116,442 71.4 71.4 0.0
2025-Mar-14 Fri ### ### ### 14.2 102,720 0 ### ### 1.0
2025-Mar-13 Thu 14.4 14.46 ### ### 132,057 954,772 22.1 22.1 0.0
2025-Mar-12 Wed 14.41 ### 14.155 14.26 135,085 ### ### ### 1.0
2025-Mar-11 Tue 14.52 14.75 14.26 14.58 198,824 2,883,942 ### ### ###
2025-Mar-10 Mon ### 14.86 14.51 14.76 62,556 ### ### ### 1.1
2025-Mar-07 Fri ### ### 14.47 14.59 ### ### 1.0
2025-Mar-06 Thu 14.81 ### ### ### 296,378 0 79.8 79.8 0.0
2025-Mar-05 Wed ### 14.86 ### 14.81 131,584 ### 76.0 76.0 1.1
2025-Mar-04 Tue 15.26 15.26 ### 14.81 ### ### 1.1
2025-Mar-03 Mon ### 15.48 ### ### 92,775 718,078 67.5 67.5 0.0
2025-Feb-28 Fri ### ### ### ### 25.5 25.5 0.0
2025-Feb-27 Thu 15.52 15.72 ### ### 121,484 ### 70.4 70.4 0.0
2025-Feb-26 Wed ### ### ### 15.43 97,089 0 ### ### 1.1
2025-Feb-25 Tue 15.52 15.8 15.28 15.78 83.3 83.3 1.1
2025-Feb-24 Mon 15.5 ### ### 15.47 38.8 38.8 ###
2025-Feb-21 Fri 15.77 15.83 15.51 ### 30.3 30.3 0.0
2025-Feb-20 Thu 15.82 15.85 15.5 15.77 143,126 ### 38.4 38.4 ###
2025-Feb-19 Wed 15.56 15.78 15.5 15.78 ### ### 1.1
2025-Feb-18 Tue 15.51 ### 15.5 15.58 ### ### 1.1
2025-Feb-17 Mon 15.4 ### ### 15.56 144,989 0 74.1 74.1 ###
2025-Feb-14 Fri ### 15.7 15.41 15.42 ### ### ###
2025-Feb-13 Thu ### ### 15.42 15.49 28.0 28.0 ###
2025-Feb-12 Wed 15.43 ### 15.43 15.51 72,684 560,757 77.0 77.0 1.1
2025-Feb-11 Tue ### ### ### 15.53 137,174 0 16.5 16.5 ###
2025-Feb-10 Mon 15.85 ### ### ### 120,371 0 ### ### 0.0
2025-Feb-07 Fri ### ### 15.86 ### 25.9 25.9 0.0
2025-Feb-06 Thu ### 16.28 ### ### 193,354 ### ### ### 0.0
2025-Feb-05 Wed 15.84 ### 15.77 15.85 329,847 2,600,843 ### ### 1.1
2025-Feb-04 Tue ### ### ### ### 81.9 81.9 0.0
2025-Feb-03 Mon 15.5 15.54 ### ### 398,723 3,098,077 ### ### 0.0
2025-Jan-31 Fri 15.78 ### 15.47 15.57 654,285 ### ### ### 1.1
2025-Jan-30 Thu ### ### ### ### 474,544 0 ### ### 0.0
2025-Jan-29 Wed 17.8 18.24 17.56 18.24 ### ### 1.3
2025-Jan-28 Tue ### 17.45 ### ### 118,122 ### ### ### 0.0
2025-Jan-24 Fri 17.42 17.76 ### ### ### ### 0.0
2025-Jan-23 Thu 17.72 17.83 17.41 17.7 42.2 42.2 1.3
2025-Jan-22 Wed ### 17.73 ### ### ### ### 0.0
2025-Jan-21 Tue ### 17.52 ### 17.45 70.1 70.1 ###
2025-Jan-20 Mon 17.55 17.7 ### ### ### ### 0.0
2025-Jan-17 Fri ### 17.59 17.25 17.55 74.7 74.7 ###
2025-Jan-16 Thu 17.22 17.51 ### ### ### ### 0.0
2025-Jan-15 Wed 16.51 ### 16.51 ### 133,542 1,102,389 85.9 85.9 0.0
2025-Jan-14 Tue ### 16.83 ### 16.83 91,342 768,642 87.2 87.2 1.2
2025-Jan-13 Mon 16.45 16.45 16.2 16.25 135,523 ### ### ### ###
2025-Jan-10 Fri 16.5 ### ### 16.52 71.3 71.3 ###
2025-Jan-09 Thu ### 16.4 ### ### 70.9 70.9 0.0
2025-Jan-08 Wed ### 16.43 ### 16.4 ### ### ###
2025-Jan-07 Tue ### 16.2 ### ### ### ### 0.0
2025-Jan-06 Mon ### ### 15.86 ### 55,742 ### 40.2 40.2 0.0
2025-Jan-03 Fri ### ### 15.87 ### 98,043 777,971 ### ### 0.0
2025-Jan-02 Thu ### ### 15.81 ### ### ### 0.0
2024-Dec-31 Tue 15.88 ### 15.86 ### 40,079 317,826 76.8 76.8 0.0
2024-Dec-30 Mon ### ### 15.89 ### 80,879 642,583 66.3 66.3 0.0
2024-Dec-27 Fri ### ### ### ### 109,022 0 ### ### 0.0
2024-Dec-24 Tue 15.8 ### 15.8 ### 84.2 84.2 0.0
2024-Dec-23 Mon 15.8 ### 15.8 ### 132,972 1,050,478 ### ### 0.0
2024-Dec-20 Fri ### ### 15.79 15.8 12.5 12.5 1.1
2024-Dec-19 Thu ### ### ### ### 338,343 0 92.8 92.8 0.0
2024-Dec-18 Wed 16.7 16.7 ### ### 306,878 ### 3.3 3.3 0.0
2024-Dec-17 Tue 16.5 16.5 ### 16.47 250,142 2,063,671 ### ### ###
2024-Dec-16 Mon ### 16.43 16.2 ### ### ### 0.0
2024-Dec-13 Fri 16.25 16.28 ### 16.28 ### ### 1.2
2024-Dec-12 Thu 16.8 16.88 16.29 ### 233,553 3,873,476 ### ### 0.0
2024-Dec-11 Wed ### 16.85 ### ### 121,571 ### ### ### 0.0
2024-Dec-10 Tue ### ### ### ### 121,954 0 ### ### 0.0
2024-Dec-09 Mon ### ### 17.2 ### 134,749 1,158,841 ### ### 0.0
2024-Dec-06 Fri 17.85 ### 17.575 ### ### ### 0.0
2024-Dec-05 Thu ### 18.45 ### ### 202,477 1,867,850 ### ### 0.0
2024-Dec-04 Wed 17.81 18.2 17.73 17.87 88,224 1,584,944 68.6 68.6 ###
2024-Dec-03 Tue 18.28 18.28 ### ### 79,054 722,553 ### ### 0.0
2024-Dec-02 Mon 17.89 ### 17.85 ### ### ### 0.0
2024-Nov-29 Fri 17.78 ### ### 17.75 111,024 0 31.6 31.6 1.3
2024-Nov-28 Thu ### ### 17.74 ### ### ### 0.0
2024-Nov-27 Wed 18.2 18.26 ### 17.77 ### ### ###
2024-Nov-26 Tue 17.86 ### 17.83 ### ### ### 0.0
2024-Nov-25 Mon ### 18.45 17.84 17.84 289,448 ### 21.4 21.4 1.3
2024-Nov-22 Fri 17.89 18.2 ### ### 76.4 76.4 0.0
2024-Nov-21 Thu 17.86 17.86 ### 17.49 105,484 941,972 24.0 24.0 ###
2024-Nov-20 Wed ### ### 17.58 17.58 ### ### 1.3
2024-Nov-19 Tue ### ### ### 17.7 98,822 0 21.5 21.5 1.3
2024-Nov-18 Mon 17.86 ### 17.75 ### 94,424 ### 64.4 64.4 0.0
2024-Nov-15 Fri ### ### 17.83 17.86 30.8 30.8 1.3
2024-Nov-14 Thu 17.86 ### 17.72 17.85 91,558 ### 42.1 42.1 1.3
2024-Nov-13 Wed 18.28 18.29 17.86 ### 156,153 ### ### ### 0.0
2024-Nov-12 Tue 18.42 18.42 ### 18.2 172,773 ### 26.8 26.8 ###
2024-Nov-11 Mon ### 18.51 ### 18.42 154,842 ### ### ### 1.3
2024-Nov-08 Fri ### 18.41 ### ### ### ### 0.0
2024-Nov-07 Thu 17.86 ### ### 18.2 ### ### ###
2024-Nov-06 Wed 17.26 ### ### ### 71.2 71.2 0.0
2024-Nov-05 Tue ### 17.21 16.83 16.89 29.3 29.3 ###
2024-Nov-04 Mon 17.55 17.55 ### ### 23.6 23.6 0.0
2024-Nov-01 Fri ### 17.29 16.85 ### 84,326 1,439,444 74.6 74.6 0.0
2024-Oct-31 Thu 17.28 17.43 ### ### 160,971 ### 72.9 72.9 0.0
2024-Oct-30 Wed ### 17.46 ### ### ### ### 0.0
2024-Oct-29 Tue ### ### 17.22 17.25 20.0 20.0 1.2
2024-Oct-28 Mon 17.5 ### ### ### 79,943 0 76.7 76.7 0.0
2024-Oct-25 Fri 17.41 ### 17.28 17.4 37.1 37.1 1.2
2024-Oct-24 Thu 17.25 ### ### 17.4 84,486 0 ### ### 1.2
2024-Oct-23 Wed ### 17.44 ### 17.44 77.1 77.1 1.2
2024-Oct-22 Tue ### ### ### ### 15.3 15.3 0.0
2024-Oct-21 Mon 17.79 17.85 17.53 17.7 140,327 2,482,384 ### ### 1.3
2024-Oct-18 Fri 17.75 17.77 17.53 ### 108,455 ### ### ### 0.0
2024-Oct-17 Thu 17.73 ### 17.53 17.74 148,642 1,302,847 66.1 66.1 1.3
2024-Oct-16 Wed ### ### ### 17.54 209,687 0 ### ### 1.3
2024-Oct-15 Tue 17.25 17.5 ### 17.5 ### ### 1.3
2024-Oct-14 Mon 17.22 17.24 16.8 ### 66,322 ### 31.4 31.4 0.0
2024-Oct-11 Fri 17.4 17.4 ### ### 116,478 1,013,358 ### ### 0.0
2024-Oct-10 Thu ### 17.41 16.81 ### 339,556 ### 80.0 80.0 0.0
2024-Oct-09 Wed 16.81 ### ### 16.86 ### ### 1.2
2024-Oct-08 Tue ### 16.77 ### 16.77 ### ### 1.2
2024-Oct-07 Mon 15.76 16.29 ### ### 74,271 ### ### ### 0.0
2024-Oct-04 Fri ### 15.89 ### 15.72 ### ### 1.1
2024-Oct-03 Thu 15.89 ### 15.59 ### ### ### 0.0
2024-Oct-02 Wed ### ### 15.82 15.84 103,557 ### ### ### ###
2024-Oct-01 Tue 15.85 ### ### ### 125,078 0 ### ### 0.0
2024-Sep-30 Mon 15.77 15.79 15.53 15.53 ### ### ###
2024-Sep-27 Fri 15.7 15.74 ### 15.74 102,579 ### 64.2 64.2 1.1
2024-Sep-26 Thu ### ### ### ### 257,076 0 71.7 71.7 0.0
2024-Sep-25 Wed 15.46 15.48 ### 15.24 117,927 912,754 25.0 25.0 1.1
2024-Sep-24 Tue ### 15.29 ### 15.25 112,457 ### ### ### ###
2024-Sep-23 Mon 15.5 15.7 ### ### 28.4 28.4 0.0
2024-Sep-20 Fri ### 15.88 ### 15.5 374,825 ### ### ### 1.1
2024-Sep-19 Thu 15.44 ### ### 15.55 156,076 0 ### ### ###
2024-Sep-18 Wed ### ### 14.85 ### ### ### 0.0
2024-Sep-17 Tue ### 15.2 ### ### ### ### 0.0
2024-Sep-16 Mon 15.29 ### 14.84 ### ### ### 0.0
2024-Sep-13 Fri ### 15.47 15.145 15.26 28.9 28.9 ###
2024-Sep-12 Thu ### ### ### 15.2 21.0 21.0 1.1
2024-Sep-11 Wed ### ### ### ### 17.2 17.2 0.0
2024-Sep-10 Tue ### 15.2 14.84 ### 73.4 73.4 0.0
2024-Sep-09 Mon 14.86 ### ### 14.84 ### ### ###
2024-Sep-06 Fri ### 15.21 14.72 ### 111,440 ### ### ### 0.0
2024-Sep-05 Thu ### ### 14.83 ### ### ### 0.0
2024-Sep-04 Wed 15.4 15.4 14.855 ### 113,679 1,719,679 20.3 20.3 0.0
2024-Sep-03 Tue ### ### ### 15.58 80.9 80.9 1.1
2024-Sep-02 Mon ### 15.28 ### ### 102,376 782,152 ### ### 0.0
2024-Aug-30 Fri 14.84 ### ### ### ### ### 0.0
2024-Aug-29 Thu 14.78 14.81 ### ### 137,452 ### ### ### 0.0
2024-Aug-28 Wed ### ### 14.81 14.87 ### ### 1.1
2024-Aug-27 Tue 15.53 15.53 ### ### 175,620 1,363,689 16.6 16.6 0.0
2024-Aug-26 Mon ### ### ### 15.53 86,447 0 ### ### ###
2024-Aug-23 Fri ### 15.76 ### ### 91,925 ### 82.1 82.1 0.0
2024-Aug-22 Thu 15.85 ### 15.45 15.47 125,182 ### 18.4 18.4 ###
2024-Aug-21 Wed 15.7 15.88 ### 15.76 64.8 64.8 1.1
2024-Aug-20 Tue 15.8 ### 15.75 15.75 ### ### 1.1
2024-Aug-19 Mon 15.76 ### ### ### 112,687 0 ### ### 0.0
2024-Aug-16 Fri ### ### ### 15.7 199,747 0 18.4 18.4 ###
2024-Aug-15 Thu ### ### 15.4 15.55 ### ### ###
2024-Aug-14 Wed ### ### ### 15.76 ### ### 1.1
2024-Aug-13 Tue ### 15.78 15.5 15.55 29.0 29.0 ###
2024-Aug-12 Mon ### ### ### 15.74 19.4 19.4 1.1
2024-Aug-09 Fri 15.76 ### ### 15.8 154,356 0 ### ### 1.1
2024-Aug-08 Thu ### 15.73 15.21 15.21 192,058 ### 19.7 19.7 ###
2024-Aug-07 Wed 14.89 15.79 14.89 15.76 92.7 92.7 1.1
2024-Aug-06 Tue ### ### 14.8 ### 320,550 2,372,070 ### ### 0.0
2024-Aug-05 Mon 15.42 15.58 14.855 ### 40.0 40.0 0.0
2024-Aug-02 Fri ### 16.5 ### ### 223,783 ### 32.4 32.4 0.0
2024-Aug-01 Thu 17.5 17.53 16.5 16.56 ### ### 1.2
2024-Jul-31 Wed 16.78 17.42 16.5 17.42 ### ### 1.2
2024-Jul-30 Tue ### 17.5 14.4 ### 97.4 97.4 0.0
2024-Jul-29 Mon 14.8 15.28 14.8 15.2 192,351 2,892,959 ### ### 1.1
2024-Jul-26 Fri 14.87 15.29 14.79 14.79 ### ### ###
2024-Jul-25 Thu ### ### ### ### 200,957 0 ### ### 0.0
2024-Jul-24 Wed 15.45 15.71 ### ### ### ### 0.0
2024-Jul-23 Tue ### 15.47 ### 15.45 147,084 ### ### ### ###
2024-Jul-22 Mon ### 15.26 ### ### 110,089 839,979 28.2 28.2 0.0
2024-Jul-19 Fri ### ### ### 15.24 ### ### 1.1
2024-Jul-18 Thu ### ### ### 15.45 229,426 0 ### ### ###
2024-Jul-17 Wed 14.84 15.48 14.7 15.45 411,959 ### 91.2 91.2 ###
2024-Jul-16 Tue 14.58 ### 14.44 ### 158,374 ### 72.4 72.4 0.0
2024-Jul-15 Mon ### ### 14.28 ### 22.9 22.9 0.0
2024-Jul-12 Fri 14.23 14.4 ### ### 70.6 70.6 0.0
2024-Jul-11 Thu ### ### ### ### 23.8 23.8 0.0
2024-Jul-10 Wed ### ### 13.87 ### 146,988 ### 27.5 27.5 0.0
2024-Jul-09 Tue ### ### ### ### 120,071 0 24.0 24.0 0.0
2024-Jul-08 Mon ### 14.45 ### 14.29 37.5 37.5 ###
2024-Jul-05 Fri 14.21 ### ### ### ### ### 0.0
2024-Jul-04 Thu 14.89 14.89 ### 14.46 128,959 ### 12.8 12.8 1.0
2024-Jul-03 Wed ### ### 14.54 14.59 17.0 17.0 1.0
2024-Jul-02 Tue 14.8 14.85 14.53 14.57 ### ### ###
2024-Jul-01 Mon 14.76 ### 14.73 ### 105,623 ### 75.7 75.7 0.0
2024-Jun-28 Fri ### ### ### ### ### ### 0.0
2024-Jun-27 Thu ### 15.28 ### ### ### ### 0.0
2024-Jun-26 Wed 15.24 15.28 ### ### 228,079 1,742,523 ### ### 0.0
2024-Jun-25 Tue ### ### ### 15.28 ### ### ###
2024-Jun-24 Mon ### ### 14.82 ### 208,629 1,545,940 40.7 40.7 0.0
2024-Jun-21 Fri ### ### ### ### ### ### 0.0
2024-Jun-20 Thu ### ### 14.59 ### ### ### 0.0
2024-Jun-19 Wed 14.23 14.71 ### 14.71 ### ### ###
2024-Jun-18 Tue ### ### ### ### 149,489 0 ### ### 0.0
2024-Jun-17 Mon ### 14.25 ### 14.21 80.5 80.5 ###
2024-Jun-14 Fri 14.21 14.23 ### ### 92,740 659,845 ### ### 0.0
2024-Jun-13 Thu ### 14.52 14.25 14.27 ### ### ###
2024-Jun-12 Wed 14.4 14.44 ### 14.23 ### ### ###
2024-Jun-11 Tue ### 14.49 14.25 ### ### ### 0.0
2024-Jun-07 Fri 14.48 14.74 14.44 14.58 198,749 2,899,747 ### ### ###
2024-Jun-06 Thu 14.46 14.55 ### ### 281,757 2,049,782 ### ### 0.0
2024-Jun-05 Wed 13.78 14.46 13.78 14.29 ### ### ###
2024-Jun-04 Tue ### ### 13.85 13.85 489,472 ### 5.5 5.5 ###
2024-Jun-03 Mon ### ### 14.75 ### 71.0 71.0 0.0
2024-May-31 Fri ### ### 14.4 ### 79.0 79.0 0.0
2024-May-30 Thu 14.48 14.75 ### 14.53 ### ### 1.0
2024-May-29 Wed 14.25 14.75 14.21 14.57 221,848 3,212,359 ### ### ###
2024-May-28 Tue ### 14.56 ### 14.51 ### ### ###
2024-May-27 Mon 14.23 ### ### ### 245,545 0 ### ### 0.0
2024-May-24 Fri ### ### ### ### 221,629 0 ### ### 0.0
2024-May-23 Thu ### 14.46 13.84 ### 86.4 86.4 0.0
2024-May-22 Wed 14.57 14.57 ### ### ### ### 0.0
2024-May-21 Tue 14.8 14.81 14.43 14.45 16.1 16.1 1.0
2024-May-20 Mon ### ### 14.75 14.85 32.8 32.8 ###
2024-May-17 Fri ### ### 14.8 14.8 21.7 21.7 1.1
2024-May-16 Thu 15.21 ### ### 15.28 362,682 0 69.1 69.1 ###
2024-May-15 Wed ### ### 14.79 ### 313,758 2,320,240 18.8 18.8 0.0
2024-May-14 Tue 15.27 15.8 15.25 ### 349,559 ### 69.0 69.0 0.0
2024-May-13 Mon ### ### 14.8 14.88 249,276 1,844,642 34.2 34.2 1.1
2024-May-10 Fri ### ### ### ### ### ### 0.0
2024-May-09 Thu ### ### ### 15.74 295,356 0 23.5 23.5 1.1
2024-May-08 Wed ### 16.44 ### ### 170,559 ### ### ### 0.0
2024-May-07 Tue 15.72 ### 15.72 ### 89.0 89.0 0.0
2024-May-06 Mon 15.53 15.58 15.23 15.58 ### ### 1.1
2024-May-03 Fri 15.88 ### 15.48 15.54 240,352 1,860,324 ### ### ###
2024-May-02 Thu 15.77 ### 15.7 15.7 ### ### ###
2024-May-01 Wed ### ### 15.51 ### 284,721 ### ### ### 0.0
2024-Apr-30 Tue 16.79 16.88 16.44 16.48 ### ### 1.2
2024-Apr-29 Mon 16.82 ### ### 16.8 ### ### 1.2
2024-Apr-26 Fri 16.2 16.7 ### ### ### ### 0.0
2024-Apr-24 Wed 16.78 ### 16.47 16.55 ### ### 1.2
2024-Apr-23 Tue 16.82 16.83 ### 16.51 293,746 2,471,872 23.0 23.0 ###
2024-Apr-22 Mon ### 16.75 ### 16.75 90.0 90.0 ###
2024-Apr-19 Fri ### 16.49 ### ### 247,483 ### ### ### 0.0
2024-Apr-18 Thu ### ### ### 16.5 150,852 0 ### ### 1.2
2024-Apr-17 Wed 16.5 16.5 ### ### 164,681 ### 18.0 18.0 0.0
2024-Apr-16 Tue 16.56 ### 16.145 16.27 ### ### 1.2
2024-Apr-15 Mon ### ### 16.77 16.87 104,948 879,988 ### ### ###
2024-Apr-12 Fri ### ### ### ### ### ### 0.0
2024-Apr-11 Thu ### ### ### 17.23 68.4 68.4 ###
2024-Apr-10 Wed 17.55 ### ### 17.49 177,856 0 31.8 31.8 ###
2024-Apr-09 Tue ### 17.76 17.2 ### 21.2 21.2 0.0
2024-Apr-08 Mon 17.56 17.7 17.46 17.59 96,377 ### 69.7 69.7 ###
2024-Apr-05 Fri ### 17.78 ### ### ### ### 0.0
2024-Apr-04 Thu 17.84 ### 17.74 17.87 140,188 ### ### ### ###
2024-Apr-03 Wed 18.52 18.58 ### ### ### ### 0.0
2024-Apr-02 Tue 18.28 18.925 18.2 18.86 237,428 4,407,257 85.0 85.0 1.3
2024-Mar-28 Thu ### 18.53 ### 18.53 81.0 81.0 ###
2024-Mar-27 Wed ### ### ### 17.86 78.3 78.3 1.3
2024-Mar-26 Tue ### ### ### ### 222,240 0 ### ### 0.0
2024-Mar-25 Mon ### ### 17.59 ### 29.8 29.8 0.0
2024-Mar-22 Fri ### 18.5 ### ### 27.5 27.5 0.0
2024-Mar-21 Thu 18.4 ### ### 18.47 64.2 64.2 ###
2024-Mar-20 Wed 17.86 ### 17.71 ### ### ### 0.0
2024-Mar-19 Tue ### ### 17.58 17.77 304,986 2,680,826 ### ### ###
2024-Mar-18 Mon ### 18.26 17.88 ### ### ### 0.0
2024-Mar-15 Fri 18.45 18.45 17.8 ### ### ### 0.0
2024-Mar-14 Thu ### ### 18.5 18.5 ### ### ###
2024-Mar-13 Wed 18.77 ### 18.77 ### ### ### 0.0
2024-Mar-12 Tue ### 18.77 ### 18.77 112,385 ### 73.7 73.7 ###
2024-Mar-11 Mon 18.8 ### ### ### ### ### 0.0
2024-Mar-08 Fri ### 19.24 18.83 18.83 21.2 21.2 1.3
2024-Mar-07 Thu ### ### 18.74 ### ### ### 0.0
2024-Mar-06 Wed 19.23 19.23 ### ### ### ### 0.0
2024-Mar-05 Tue ### ### ### ### 224,889 0 36.7 36.7 0.0
2024-Mar-04 Mon 19.21 19.25 ### ### 92,254 887,944 29.3 29.3 0.0
2024-Mar-01 Fri 19.24 ### 18.84 19.29 147,656 ### ### ### 1.4
2024-Feb-29 Thu 18.77 ### 18.5 ### ### ### 0.0
2024-Feb-28 Wed 18.88 ### 18.57 18.75 126,947 ### 28.7 28.7 ###
2024-Feb-27 Tue 18.73 18.83 18.51 18.58 144,240 ### 32.6 32.6 1.3
2024-Feb-26 Mon ### ### 18.54 18.73 ### ### 1.3
2024-Feb-23 Fri 18.8 ### 18.52 ### 34.2 34.2 0.0
2024-Feb-22 Thu 18.8 ### 18.4 18.55 148,520 1,366,384 23.9 23.9 1.3
2024-Feb-21 Wed 19.56 19.86 ### ### 227,770 2,261,756 14.9 14.9 0.0
2024-Feb-20 Tue 19.24 19.54 19.2 19.54 ### ### 1.4
2024-Feb-19 Mon 19.2 19.56 ### ### 258,278 2,525,958 ### ### 0.0
2024-Feb-16 Fri 19.2 19.29 18.89 ### 29.4 29.4 0.0
2024-Feb-15 Thu 18.8 ### ### ### ### ### 0.0
2024-Feb-14 Wed ### ### 18.24 18.55 145,123 1,323,521 ### ### 1.3
2024-Feb-13 Tue 18.4 ### 18.2 ### 86.1 86.1 0.0
2024-Feb-12 Mon ### 18.54 ### ### 36.7 36.7 0.0
2024-Feb-09 Fri ### 18.44 17.85 ### ### ### 0.0
2024-Feb-08 Thu 17.8 ### ### 17.8 66.2 66.2 ###
2024-Feb-07 Wed 17.57 17.83 17.41 17.78 75.2 75.2 1.3
2024-Feb-06 Tue 16.89 17.44 16.82 17.44 210,059 ### ### ### 1.2
2024-Feb-05 Mon 17.86 17.86 16.82 ### ### ### 0.0
2024-Feb-02 Fri 18.44 18.58 ### ### 572,455 ### ### ### 0.0
2024-Feb-01 Thu ### 18.7 ### ### 797,759 7,459,046 88.6 88.6 0.0
2024-Jan-31 Wed 16.49 ### 15.88 17.21 990,158 7,861,854 91.7 91.7 ###
2024-Jan-30 Tue ### 17.74 17.525 ### 231,184 4,076,351 66.2 66.2 0.0
2024-Jan-29 Mon ### 17.73 ### 17.45 ### ### ###
2024-Jan-25 Thu ### 17.55 ### 17.21 213,080 1,869,777 ### ### ###
2024-Jan-24 Wed 16.88 16.88 ### 16.79 28.6 28.6 ###
2024-Jan-23 Tue ### ### 16.59 16.88 249,483 ### ### ### 1.2
2024-Jan-22 Mon 16.49 ### ### ### 215,773 0 ### ### 0.0
2024-Jan-19 Fri 16.24 ### ### ### 35.2 35.2 0.0
2024-Jan-18 Thu 15.85 ### 15.76 ### 582,722 4,591,849 77.9 77.9 0.0
2024-Jan-17 Wed ### ### ### ### 36.7 36.7 0.0
2024-Jan-16 Tue 16.45 ### ### ### 24.7 24.7 0.0
2024-Jan-15 Mon 16.41 16.73 16.25 16.49 477,673 7,876,827 76.6 76.6 1.2
2024-Jan-12 Fri ### 16.51 ### ### 82.1 82.1 0.0
2024-Jan-11 Thu ### 16.22 15.85 16.22 156,045 2,502,181 ### ### 1.2
2024-Jan-10 Wed ### 16.22 15.575 15.72 145,325 ### ### ### 1.1
2024-Jan-09 Tue ### ### 15.75 ### 78.4 78.4 0.0
2024-Jan-08 Mon 15.54 15.74 15.46 15.71 ### ### 1.1
2024-Jan-05 Fri 15.78 15.83 15.53 15.59 87,154 1,366,574 26.4 26.4 ###
2024-Jan-04 Thu 15.77 15.77 15.5 15.72 83,651 1,307,883 31.4 31.4 1.1
2024-Jan-03 Wed ### ### 15.77 15.84 ### ### ###
2024-Jan-02 Tue 16.21 ### ### 16.23 101,224 0 66.9 66.9 ###
2023-Dec-29 Fri 16.27 ### ### 16.21 28.2 28.2 1.2
2023-Dec-28 Thu 16.28 16.4 ### ### ### ### 0.0
2023-Dec-27 Wed 16.27 ### ### ### 82,726 0 ### ### 0.0
2023-Dec-22 Fri ### ### ### ### 100,526 0 ### ### 0.0
2023-Dec-21 Thu ### ### ### ### 35.5 35.5 0.0
2023-Dec-20 Wed ### ### 15.81 ### ### ### 0.0
2023-Dec-19 Tue ### ### 15.57 15.72 439,257 ### ### ### 1.1
2023-Dec-18 Mon 15.5 16.225 15.5 ### 89.5 89.5 0.0
2023-Dec-15 Fri ### 15.79 ### 15.79 782,223 6,175,650 ### ### 1.1
2023-Dec-14 Thu 14.51 ### 14.43 ### 561,423 ### ### ### 0.0
2023-Dec-13 Wed ### ### ### 14.24 75.5 75.5 1.0
2023-Dec-12 Tue ### ### ### ### 308,152 0 70.6 70.6 0.0
2023-Dec-11 Mon ### ### ### ### 91.0 91.0 0.0
2023-Dec-08 Fri ### 13.59 ### 13.54 107,080 ### ### ### 1.0
2023-Dec-07 Thu ### ### 13.21 ### 67.4 67.4 0.0
2023-Dec-06 Wed ### 13.49 ### 13.44 ### ### ###
2023-Dec-05 Tue ### ### 12.83 12.85 ### ### 0.9
2023-Dec-04 Mon 13.22 ### ### ### 29.1 29.1 0.0
2023-Dec-01 Fri 12.85 ### 12.75 ### 185,655 1,183,550 ### ### 0.0
2023-Nov-30 Thu ### ### 12.54 ### 398,380 2,497,842 ### ### 0.0
2023-Nov-29 Wed 12.72 12.73 12.44 ### 31.3 31.3 0.0
2023-Nov-28 Tue 12.79 ### 12.71 12.71 28.0 28.0 0.9
2023-Nov-27 Mon ### ### ### 12.71 ### ### 0.9
2023-Nov-24 Fri 12.88 ### 12.59 12.7 115,352 726,140 23.0 23.0 0.9
2023-Nov-23 Thu ### ### 12.82 12.85 28.6 28.6 0.9
2023-Nov-22 Wed 13.4 13.43 12.82 ### 180,258 2,365,886 ### ### 0.0
2023-Nov-21 Tue 13.5 13.5 ### ### 218,278 1,473,376 ### ### 0.0
2023-Nov-20 Mon ### ### ### 13.28 157,349 0 87.3 87.3 0.9
2023-Nov-17 Fri ### ### 12.8 ### ### ### 0.0
2023-Nov-16 Thu ### 13.21 12.84 ### 206,288 ### ### ### 0.0
2023-Nov-15 Wed 12.79 ### ### ### 198,023 0 ### ### 0.0
2023-Nov-14 Tue ### ### ### 12.53 215,857 0 24.2 24.2 ###
2023-Nov-13 Mon 12.44 12.59 ### 12.44 149,225 939,371 77.6 77.6 0.9
2023-Nov-10 Fri ### ### 12.42 12.52 27.7 27.7 0.9
2023-Nov-09 Thu ### 12.82 12.44 12.71 77.0 77.0 0.9
2023-Nov-08 Wed 12.52 12.85 12.43 ### ### ### 0.0
2023-Nov-07 Tue 12.2 12.57 ### 12.48 340,474 2,139,879 83.4 83.4 ###
2023-Nov-06 Mon 12.5 ### ### 12.23 ### ### ###
2023-Nov-03 Fri 12.45 12.51 ### 12.41 573,284 ### 28.9 28.9 ###
2023-Nov-02 Thu ### 12.54 ### 12.25 348,481 2,184,975 69.9 69.9 0.9
2023-Nov-01 Wed ### ### ### ### 228,124 0 73.4 73.4 0.0
2023-Oct-31 Tue ### ### 11.87 ### ### ### 0.0
2023-Oct-30 Mon 11.78 12.145 11.77 ### 83.5 83.5 0.0
2023-Oct-27 Fri 11.88 ### 11.88 ### 162,051 962,582 75.5 75.5 0.0
2023-Oct-26 Thu ### ### 11.72 ### 377,527 ### ### ### 0.0
2023-Oct-25 Wed 12.5 12.55 ### ### 364,725 2,288,649 15.3 15.3 0.0
2023-Oct-24 Tue 12.23 12.57 ### 12.41 477,424 ### 79.4 79.4 ###
2023-Oct-23 Mon 12.22 12.27 11.85 ### ### ### 0.0
2023-Oct-20 Fri ### 12.81 11.85 12.4 90.4 90.4 0.9
2023-Oct-19 Thu ### 12.21 ### ### 89.0 89.0 0.0


1 2 3 4 5 6 7 8 9 10 11 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-05 10:16:52 thru 2026-03-05 10:16:53 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000