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 Sat 26-Mar-14 11:03:29 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

(MND) MONADELPHOUS GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for MND    Limits Next Section


Company Details for (MND) MONADELPHOUS GROUP LIMITED

Listing Code MND
Listing Name MONADELPHOUS GROUP LIMITED
GICS Sector Capital Goods
ISIN Name MONADELPHOUS GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MND5


Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for MND .. Friday 9th January 2026

MND 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 1.29 1 0.0
MAX 36.88 16,180,077 ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (MND) MONADELPHOUS GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Mar-13 Fri ### ### 26.5 26.89 ### ### ###
2026-Mar-12 Thu ### 27.89 ### 27.43 84.1 84.1 ###
2026-Mar-11 Wed 27.79 ### 26.5 ### 824,327 ### ### ### 0.0
2026-Mar-10 Tue 27.75 28.43 26.85 27.79 62.5 62.5 2.0
2026-Mar-09 Mon 29.23 ### 27.81 ### 286,022 ### ### ### 0.0
2026-Mar-06 Fri 29.42 ### ### ### 225,226 0 ### ### 0.0
2026-Mar-05 Thu ### 31.53 30.22 30.22 287,941 8,890,178 ### ### 2.2
2026-Mar-04 Wed 32.29 32.29 ### ### 237,350 ### ### ### 0.0
2026-Mar-03 Tue 32.5 32.55 ### 32.29 387,679 6,309,475 51.4 51.4 ###
2026-Mar-02 Mon ### 32.76 ### ### 223,825 3,666,253 ### ### 0.0
2026-Feb-27 Fri 32.84 32.84 ### 32.41 282,484 4,638,387 ### ### ###
2026-Feb-26 Thu ### 32.5 ### 32.45 384,040 6,240,650 ### ### 2.3
2026-Feb-25 Wed ### ### 29.85 ### 8.7 8.7 0.0
2026-Feb-24 Tue 33.82 36.88 ### 32.43 693,777 12,793,247 15.7 15.7 ###
2026-Feb-23 Mon ### 30.79 ### ### 210,354 ### ### ### 0.0
2026-Feb-20 Fri ### ### ### 30.5 176,558 0 ### ### 2.2
2026-Feb-19 Thu 30.49 30.83 29.845 30.73 ### ### ###
2026-Feb-18 Wed 29.53 29.84 ### 29.77 66.0 66.0 ###
2026-Feb-17 Tue ### 30.25 ### 29.57 85.2 85.2 2.1
2026-Feb-16 Mon 28.5 ### 28.5 29.75 ### ### 2.1
2026-Feb-13 Fri ### ### ### ### 127,580 0 ### ### 0.0
2026-Feb-12 Thu ### ### 29.7 30.28 80.4 80.4 2.2
2026-Feb-11 Wed 29.88 30.2 29.54 ### 66.0 66.0 0.0
2026-Feb-10 Tue 29.7 ### ### 29.86 128,184 0 ### ### 2.1
2026-Feb-09 Mon 28.7 29.59 ### 29.57 710,146 ### 78.3 78.3 2.1
2026-Feb-06 Fri 29.23 ### 28.44 28.71 ### ### ###
2026-Feb-05 Thu ### ### 29.8 29.86 ### ### 2.1
2026-Feb-04 Wed 30.7 31.21 ### ### 97,756 1,525,482 ### ### 0.0
2026-Feb-03 Tue 31.24 ### 30.81 ### 324,673 5,001,587 ### ### 0.0
2026-Feb-02 Mon ### ### ### 30.79 ### ### ###
2026-Jan-30 Fri ### 31.41 30.73 ### 249,056 ### ### ### 0.0
2026-Jan-29 Thu ### ### ### ### 714,154 0 ### ### 0.0
2026-Jan-28 Wed ### 31.4 ### 30.54 27.8 27.8 ###
2026-Jan-27 Tue ### ### ### ### 316,440 0 ### ### 0.0
2026-Jan-23 Fri 30.48 30.79 29.72 ### ### ### 0.0
2026-Jan-22 Thu 29.78 ### 29.72 30.48 83.5 83.5 2.2
2026-Jan-21 Wed ### ### 28.87 29.57 145,571 ### 77.0 77.0 2.1
2026-Jan-20 Tue 29.27 29.56 ### ### 123,880 1,830,946 34.6 34.6 0.0
2026-Jan-19 Mon ### 30.26 29.58 29.58 25.8 25.8 2.1
2026-Jan-16 Fri ### ### ### ### 160,075 0 ### ### 0.0
2026-Jan-15 Thu ### ### ### ### 160,172 0 84.6 84.6 0.0
2026-Jan-14 Wed ### ### ### ### ### ### 0.0
2026-Jan-13 Tue ### ### ### 28.58 ### ### ###
2026-Jan-12 Mon ### ### ### ### 210,183 0 85.4 85.4 0.0
2026-Jan-09 Fri ### 27.74 ### ### 68.6 68.6 0.0
2026-Jan-08 Thu 26.89 28.89 ### ### 214,520 3,098,741 77.7 77.7 0.0
2026-Jan-07 Wed ### 27.52 ### 26.79 158,784 ### ### ### ###
2026-Jan-06 Tue ### ### 26.79 ### ### ### 0.0
2026-Jan-05 Mon 27 ### 26.51 27 66.2 66.2 1.9
2026-Jan-02 Fri 26.45 26.71 ### 26.53 63.0 63.0 ###
2025-Dec-31 Wed ### ### ### 26.51 58,940 0 17.8 17.8 ###
2025-Dec-30 Tue 26.58 ### ### 26.71 50,287 0 69.1 69.1 1.9
2025-Dec-29 Mon ### ### ### 26.52 84,543 0 72.1 72.1 1.9
2025-Dec-24 Wed ### ### 26.75 26.8 21.7 21.7 1.9
2025-Dec-23 Tue 27 27.24 ### ### ### ### 0.0
2025-Dec-22 Mon 26.7 ### ### 27.2 157,853 0 73.1 73.1 1.9
2025-Dec-19 Fri 26.22 26.77 26.22 26.4 66.3 66.3 1.9
2025-Dec-18 Thu ### 26.55 25.79 26.24 304,483 7,968,320 79.2 79.2 1.9
2025-Dec-17 Wed ### 26.8 ### 26.73 ### ### ###
2025-Dec-16 Tue ### ### ### 26.21 198,554 0 ### ### 1.9
2025-Dec-15 Mon ### ### ### ### ### ### 0.0
2025-Dec-12 Fri 25.82 ### 25.52 26.21 77.7 77.7 1.9
2025-Dec-11 Thu 25.55 25.71 25.22 25.25 ### ### ###
2025-Dec-10 Wed ### ### 25.25 ### 11.5 11.5 0.0
2025-Dec-09 Tue 25.85 26.41 ### ### 79.0 79.0 0.0
2025-Dec-08 Mon 25.82 ### 25.82 ### 122,773 ### 73.0 73.0 0.0
2025-Dec-05 Fri 25.78 ### 25.78 ### 74.5 74.5 0.0
2025-Dec-04 Thu 26.29 ### 25.78 25.89 131,129 1,690,252 ### ### ###
2025-Dec-03 Wed ### 26.71 ### 26.5 173,171 ### 80.5 80.5 1.9
2025-Dec-02 Tue 25.58 ### 25.52 26.42 90.0 90.0 1.9
2025-Dec-01 Mon 26.49 ### 26.25 ### ### ### 0.0
2025-Nov-28 Fri ### 27.2 ### 26.79 ### ### ###
2025-Nov-27 Thu 27.2 27.25 ### ### 285,477 3,889,624 ### ### 0.0
2025-Nov-26 Wed ### 27.5 ### ### 219,078 3,012,322 32.7 32.7 0.0
2025-Nov-25 Tue ### 27.2 26.41 ### 230,844 6,187,773 69.4 69.4 0.0
2025-Nov-24 Mon 26.74 ### 26.29 ### ### ### 0.0
2025-Nov-21 Fri 26.25 ### ### 25.82 ### ### 1.8
2025-Nov-20 Thu ### ### 26 ### ### ### 0.0
2025-Nov-19 Wed 26.27 26.72 ### ### 300,274 ### 33.1 33.1 0.0
2025-Nov-18 Tue ### ### ### 26.24 ### ### 1.9
2025-Nov-17 Mon ### 27.83 26.745 27.74 425,725 11,616,970 82.3 82.3 ###
2025-Nov-14 Fri ### ### ### ### 77.7 77.7 0.0
2025-Nov-13 Thu 26.5 ### 26.42 ### 510,956 6,749,728 76.0 76.0 0.0
2025-Nov-12 Wed ### 26.77 25.76 26.77 359,651 ### 85.8 85.8 1.9
2025-Nov-11 Tue 25.76 26.87 25.5 25.77 68.7 68.7 ###
2025-Nov-10 Mon ### ### ### 25 449,188 0 78.3 78.3 1.8
2025-Nov-07 Fri 22.76 22.8 22.46 22.52 ### ### 1.6
2025-Nov-06 Thu ### 22.825 ### 22.44 546,821 ### 29.6 29.6 1.6
2025-Nov-05 Wed ### ### ### 22.59 ### ### ###
2025-Nov-04 Tue 23 ### 22.72 22.79 ### ### 1.6
2025-Nov-03 Mon 23.2 23.29 22.89 ### 37.6 37.6 0.0
2025-Oct-31 Fri ### 23.24 22.81 23.24 ### ### ###
2025-Oct-30 Thu ### ### 22.59 ### 174,656 ### ### ### 0.0
2025-Oct-29 Wed ### 22.74 ### 22.53 37.9 37.9 ###
2025-Oct-28 Tue ### ### 22.5 ### 143,549 1,614,926 41.9 41.9 0.0
2025-Oct-27 Mon 22.75 22.85 ### 22.81 74.6 74.6 ###
2025-Oct-24 Fri 22.71 22.82 22.42 22.53 33.7 33.7 ###
2025-Oct-23 Thu 22.21 ### ### 22.49 ### ### ###
2025-Oct-22 Wed 22.79 22.79 ### ### ### ### 0.0
2025-Oct-21 Tue 22.85 ### 22.78 22.8 ### ### 1.6
2025-Oct-20 Mon 22.22 ### ### 22.79 ### ### 1.6
2025-Oct-17 Fri 23.23 ### ### ### 110,552 0 42.5 42.5 0.0
2025-Oct-16 Thu ### ### 23.2 ### 123,229 1,429,456 ### ### 0.0
2025-Oct-15 Wed 23.5 ### ### 23.44 ### ### 1.7
2025-Oct-14 Tue ### 23.54 ### 23.44 72.3 72.3 1.7
2025-Oct-13 Mon ### ### 22.925 ### ### ### 0.0
2025-Oct-10 Fri 23.25 23.5 ### 23.48 73.3 73.3 1.7
2025-Oct-09 Thu ### 23.42 ### 23.29 156,880 ### 39.4 39.4 ###
2025-Oct-08 Wed 23 ### ### ### 224,626 0 ### ### 0.0
2025-Oct-07 Tue 23.24 23.45 ### ### 270,054 3,166,383 74.7 74.7 0.0
2025-Oct-06 Mon 23.27 23.27 ### 23.2 41.4 41.4 1.7
2025-Oct-03 Fri ### ### 22.76 ### 234,125 2,664,342 58.8 58.8 0.0
2025-Oct-02 Thu 22.83 ### 22.81 23 282,356 3,220,270 65.7 65.7 1.6
2025-Oct-01 Wed 22.57 22.82 22.47 22.76 163,447 3,701,257 ### ### 1.6
2025-Sep-30 Tue 22.5 22.73 22.45 22.5 226,452 5,115,550 ### ### 1.6
2025-Sep-29 Mon 22.46 ### 22.44 22.57 182,570 ### ### ### 1.6
2025-Sep-26 Fri ### 22.49 ### 22.45 214,549 ### ### ### ###
2025-Sep-25 Thu ### 22.345 21.89 ### ### ### 0.0
2025-Sep-24 Wed ### ### 21.85 ### 76.0 76.0 0.0
2025-Sep-23 Tue 22.2 ### ### 22.22 ### ### 1.6
2025-Sep-22 Mon ### 22.145 21.89 ### ### ### 0.0
2025-Sep-19 Fri ### ### ### 21.86 839,786 0 ### ### ###
2025-Sep-18 Thu 21.42 ### ### 21.53 333,849 0 ### ### 1.5
2025-Sep-17 Wed ### ### ### 21.43 288,657 0 29.1 29.1 ###
2025-Sep-16 Tue 21.49 21.78 ### 21.78 ### ### 1.6
2025-Sep-15 Mon 21.46 21.5 21.28 21.48 160,922 3,442,121 ### ### 1.5
2025-Sep-12 Fri ### ### ### 21.48 ### ### 1.5
2025-Sep-11 Thu ### ### ### 21.48 ### ### 1.5
2025-Sep-10 Wed 21.59 21.72 21.21 21.26 298,852 6,414,858 ### ### 1.5
2025-Sep-09 Tue ### ### ### ### ### ### 0.0
2025-Sep-08 Mon ### 21.23 20.86 ### 168,184 ### 37.3 37.3 0.0
2025-Sep-05 Fri 20.88 21.26 20.86 ### 139,741 2,942,945 ### ### 0.0
2025-Sep-04 Thu ### 20.82 20.43 20.73 221,851 4,575,676 68.7 68.7 ###
2025-Sep-03 Wed ### ### ### 20.46 ### ### ###
2025-Sep-02 Tue ### 21.23 ### ### ### ### 0.0
2025-Sep-01 Mon 21.41 21.55 ### ### 141,675 1,526,548 29.8 29.8 0.0
2025-Aug-29 Fri ### 21.57 21.2 21.47 239,456 ### 67.5 67.5 ###
2025-Aug-28 Thu 21.4 21.47 ### 21.29 188,581 ### 36.4 36.4 ###
2025-Aug-27 Wed ### 21.42 ### 21.4 264,548 ### ### ### 1.5
2025-Aug-26 Tue ### 21.4 ### ### ### ### 0.0
2025-Aug-25 Mon ### 21.45 ### ### 35.0 35.0 0.0
2025-Aug-22 Fri ### ### ### ### 75.8 75.8 0.0
2025-Aug-21 Thu ### ### ### 20.78 310,658 0 ### ### 1.5
2025-Aug-20 Wed ### 22.27 ### ### 37.2 37.2 0.0
2025-Aug-19 Tue ### ### 20.75 ### ### ### 0.0
2025-Aug-18 Mon ### ### 20 20.26 74.9 74.9 1.4
2025-Aug-15 Fri ### 20.22 ### 20.22 163,989 1,657,928 ### ### 1.4
2025-Aug-14 Thu 20.25 ### ### ### 159,277 0 ### ### 0.0
2025-Aug-13 Wed 19.89 ### ### ### 207,845 0 68.8 68.8 0.0
2025-Aug-12 Tue ### ### 19.58 19.85 209,742 2,053,374 ### ### 1.4
2025-Aug-11 Mon 19.5 19.81 19.41 19.74 277,356 5,438,951 ### ### 1.4
2025-Aug-08 Fri ### ### 19.52 19.72 21.9 21.9 1.4
2025-Aug-07 Thu 19.86 20.4 19.86 ### 263,978 5,313,877 ### ### 0.0
2025-Aug-06 Wed 19.83 ### 19.81 ### 224,526 ### 67.8 67.8 0.0
2025-Aug-05 Tue ### 19.82 19.46 19.79 71.2 71.2 ###
2025-Aug-04 Mon ### 19.42 ### ### ### ### 0.0
2025-Aug-01 Fri 19.23 19.55 19.21 19.41 78.2 78.2 ###
2025-Jul-31 Thu 19.41 19.55 19.255 19.49 260,685 5,057,940 ### ### 1.4
2025-Jul-30 Wed 19.28 ### ### 19.53 ### ### ###
2025-Jul-29 Tue 19.2 ### 18.73 ### ### ### 0.0
2025-Jul-28 Mon ### ### ### ### 75.4 75.4 0.0
2025-Jul-25 Fri ### ### 18.87 ### 141,888 ### 71.0 71.0 0.0
2025-Jul-24 Thu ### ### ### ### 29.4 29.4 0.0
2025-Jul-23 Wed 18.73 19.27 18.73 ### 271,980 5,167,620 83.4 83.4 0.0
2025-Jul-22 Tue 18.42 18.73 18.42 ### 147,073 2,731,880 ### ### 0.0
2025-Jul-21 Mon 18.51 ### 18.29 18.4 36.0 36.0 1.3
2025-Jul-18 Fri 18.59 ### 18.45 ### 192,785 1,778,441 ### ### 0.0
2025-Jul-17 Thu 18.48 18.72 ### 18.52 229,489 ### 65.6 65.6 1.3
2025-Jul-16 Wed ### 18.21 17.87 ### ### ### 0.0
2025-Jul-15 Tue ### 18.225 17.88 ### 205,759 ### ### ### 0.0
2025-Jul-14 Mon ### ### 17.545 17.87 ### ### ###
2025-Jul-11 Fri ### 17.79 17.52 17.79 213,185 3,763,781 ### ### ###
2025-Jul-10 Thu ### 17.77 17.5 ### 211,173 ### 33.9 33.9 0.0
2025-Jul-09 Wed 17.48 17.57 ### 17.48 71.2 71.2 1.2
2025-Jul-08 Tue 17.57 17.57 ### 17.43 ### ### 1.2
2025-Jul-07 Mon ### 17.44 17.21 ### 117,549 ### 42.3 42.3 0.0
2025-Jul-04 Fri 17.4 17.53 ### ### 165,281 1,448,687 31.7 31.7 0.0
2025-Jul-03 Thu ### 17.29 ### 17.2 263,086 2,274,378 ### ### 1.2
2025-Jul-02 Wed ### ### 16.89 ### 313,789 2,649,948 ### ### 0.0
2025-Jul-01 Tue 17.21 17.49 ### ### ### ### 0.0
2025-Jun-30 Mon 17.75 17.78 17.44 17.56 29.8 29.8 1.3
2025-Jun-27 Fri ### 17.7 17.44 17.57 34.0 34.0 1.3
2025-Jun-26 Thu 17.48 17.51 ### 17.46 214,277 ### 30.2 30.2 1.2
2025-Jun-25 Wed 17.56 ### 17.23 17.49 35.6 35.6 ###
2025-Jun-24 Tue 17.45 17.54 17.325 17.46 ### ### 1.2
2025-Jun-23 Mon 17.2 ### ### 17.2 247,877 0 78.4 78.4 1.2
2025-Jun-20 Fri ### 17.43 ### ### 401,275 ### ### ### 0.0
2025-Jun-19 Thu 17.47 17.48 ### ### 355,342 3,105,689 ### ### 0.0
2025-Jun-18 Wed 17.5 17.75 17.41 ### 241,144 ### ### ### 0.0
2025-Jun-17 Tue ### 17.76 17.54 17.75 280,445 4,949,854 74.3 74.3 1.3
2025-Jun-16 Mon 17.56 17.79 17.46 ### 201,358 ### 72.9 72.9 0.0
2025-Jun-13 Fri 17.53 ### 17.43 ### 210,542 1,834,873 ### ### 0.0
2025-Jun-12 Thu 17.59 ### 17.41 17.53 34.0 34.0 1.3
2025-Jun-11 Wed ### 17.5 ### 17.41 ### ### ###
2025-Jun-10 Tue 17.43 ### 17.29 ### 246,571 ### 38.6 38.6 0.0
2025-Jun-06 Fri 17.45 17.52 ### 17.43 110,145 964,870 ### ### 1.2
2025-Jun-05 Thu ### 17.59 ### 17.43 ### ### 1.2
2025-Jun-04 Wed 17.5 ### 17.25 ### ### ### 0.0
2025-Jun-03 Tue ### 17.46 17.27 ### 130,283 ### ### ### 0.0
2025-Jun-02 Mon ### 17.5 17.225 17.23 128,854 2,237,227 35.1 35.1 ###
2025-May-30 Fri ### ### ### 17.25 270,127 0 67.1 67.1 1.2
2025-May-29 Thu 17.43 17.52 ### ### 155,844 ### ### ### 0.0
2025-May-28 Wed 17.52 ### ### ### ### ### 0.0
2025-May-27 Tue ### 17.52 ### ### ### ### 0.0
2025-May-26 Mon ### 17.57 ### ### ### ### 0.0
2025-May-23 Fri 17.42 17.54 ### 17.27 ### ### ###
2025-May-22 Thu 17.2 17.54 ### 17.4 ### ### 1.2
2025-May-21 Wed 17.5 ### ### 17.43 246,221 0 36.9 36.9 1.2
2025-May-20 Tue 17.2 17.49 ### ### 148,622 ### 74.3 74.3 0.0
2025-May-19 Mon ### 17.42 ### 17.27 205,947 ### 80.6 80.6 ###
2025-May-16 Fri ### 17.29 ### ### ### ### 0.0
2025-May-15 Thu 16.89 16.975 16.77 16.82 173,488 2,927,176 41.9 41.9 ###
2025-May-14 Wed ### 17.25 ### ### ### ### 0.0
2025-May-13 Tue ### ### 16.81 ### 459,720 3,863,946 ### ### 0.0
2025-May-12 Mon 16.47 16.81 16.46 ### 183,586 3,053,953 ### ### 0.0
2025-May-09 Fri 16.43 16.51 ### 16.43 261,328 ### 64.1 64.1 ###
2025-May-08 Thu 16.4 16.5 16.29 16.45 205,957 ### ### ### 1.2
2025-May-07 Wed ### 16.4 ### 16.4 ### ### ###
2025-May-06 Tue ### 16.28 15.89 ### 222,084 3,572,221 ### ### 0.0
2025-May-05 Mon ### 16.2 15.87 ### 29.6 29.6 0.0
2025-May-02 Fri 16.24 16.41 ### ### 20.2 20.2 0.0
2025-May-01 Thu ### ### ### ### 172,688 0 75.5 75.5 0.0
2025-Apr-30 Wed ### ### 15.84 ### 76.5 76.5 0.0
2025-Apr-29 Tue ### 15.8 15.29 15.76 82.5 82.5 1.1
2025-Apr-28 Mon 15.28 ### 15.22 15.51 180,077 1,370,385 ### ### 1.1
2025-Apr-24 Thu ### ### ### 15.28 ### ### ###
2025-Apr-23 Wed ### ### ### ### ### ### 0.0
2025-Apr-22 Tue ### ### 14.81 ### 33.6 33.6 0.0
2025-Apr-17 Thu ### 15.26 ### 15.22 176,342 1,345,489 74.9 74.9 1.1
2025-Apr-16 Wed ### ### ### ### 302,854 0 33.9 33.9 0.0
2025-Apr-15 Tue ### ### ### ### 75.0 75.0 0.0
2025-Apr-14 Mon ### ### 14.81 ### 32.5 32.5 0.0
2025-Apr-11 Fri 14.84 ### ### 14.81 26.7 26.7 1.1
2025-Apr-10 Thu 15.51 15.585 14.8 14.84 263,872 4,008,875 ### ### ###
2025-Apr-09 Wed 14.44 ### ### ### 41.9 41.9 0.0
2025-Apr-08 Tue ### ### ### ### 74.2 74.2 0.0
2025-Apr-07 Mon ### ### ### ### 73.9 73.9 0.0
2025-Apr-04 Fri 14.8 ### 14.8 ### 86.0 86.0 0.0
2025-Apr-03 Thu ### 15.56 ### 15.47 ### ### ###
2025-Apr-02 Wed ### ### 15.28 ### 194,754 1,487,920 ### ### 0.0
2025-Apr-01 Tue 15.46 15.54 15.29 15.51 75.6 75.6 1.1
2025-Mar-31 Mon ### ### ### ### 264,156 0 28.1 28.1 0.0
2025-Mar-28 Fri 15.22 15.71 15.21 15.7 86.6 86.6 ###
2025-Mar-27 Thu ### ### ### 15.5 26.6 26.6 1.1
2025-Mar-26 Wed ### 15.76 15.43 ### 30.9 30.9 0.0
2025-Mar-25 Tue 15.57 ### 15.46 15.49 34.4 34.4 ###
2025-Mar-24 Mon 14.79 15.57 14.72 ### 91.3 91.3 0.0
2025-Mar-21 Fri 15.4 15.8 ### ### 77.3 77.3 0.0
2025-Mar-20 Thu 15.42 ### 15.28 ### 290,045 2,215,943 24.7 24.7 0.0
2025-Mar-19 Wed ### 15.42 ### ### 159,950 ### ### ### 0.0
2025-Mar-18 Tue 15.28 ### ### ### 234,645 0 69.5 69.5 0.0
2025-Mar-17 Mon 14.8 ### 14.76 15.22 425,959 3,143,577 83.8 83.8 1.1
2025-Mar-14 Fri ### 14.79 14.41 14.78 ### ### 1.1
2025-Mar-13 Thu ### ### 14.71 14.75 22.6 22.6 ###
2025-Mar-12 Wed ### ### 14.82 ### 15.9 15.9 0.0
2025-Mar-11 Tue ### ### ### ### 42.2 42.2 0.0
2025-Mar-10 Mon ### ### ### ### 221,548 0 ### ### 0.0
2025-Mar-07 Fri 15.45 ### ### ### 196,551 0 20.4 20.4 0.0
2025-Mar-06 Thu 15.5 15.55 15.28 15.55 257,076 3,962,826 67.5 67.5 ###
2025-Mar-05 Wed 15.88 ### 15.76 15.85 330,541 ### 37.7 37.7 1.1
2025-Mar-04 Tue ### ### ### ### ### ### 0.0
2025-Mar-03 Mon ### ### 15.72 ### ### ### 0.0
2025-Feb-28 Fri ### 16.27 ### ### 79.5 79.5 0.0
2025-Feb-27 Thu 16.24 ### ### 16.21 ### ### 1.2
2025-Feb-26 Wed 16.41 16.41 ### 16.21 ### ### 1.2
2025-Feb-25 Tue ### ### ### ### 201,348 0 ### ### 0.0
2025-Feb-24 Mon ### 16.48 ### ### 302,473 2,492,377 ### ### 0.0
2025-Feb-21 Fri 16.4 ### ### 16.59 332,586 0 ### ### 1.2
2025-Feb-20 Thu ### 16.4 ### 16.28 432,020 ### 75.5 75.5 1.2
2025-Feb-19 Wed 16.21 ### 16.045 16.2 ### ### 1.2
2025-Feb-18 Tue 15.59 16.79 15.51 16.42 ### ### 1.2
2025-Feb-17 Mon 15.4 ### 15.4 15.59 75.7 75.7 ###
2025-Feb-14 Fri ### 15.71 15.55 15.58 143,186 ### 31.9 31.9 1.1
2025-Feb-13 Thu 15.4 15.46 ### ### 457,444 3,536,042 36.5 36.5 0.0
2025-Feb-12 Wed 15.4 15.47 ### 15.2 302,525 ### ### ### 1.1
2025-Feb-11 Tue ### ### ### 15.2 87,957 0 25.9 25.9 1.1
2025-Feb-10 Mon ### 15.41 ### 15.25 26.1 26.1 ###
2025-Feb-07 Fri ### ### 15.29 ### 111,755 ### ### ### 0.0
2025-Feb-06 Thu ### 15.77 ### 15.46 23.1 23.1 1.1
2025-Feb-05 Wed 15.23 15.4 15.23 ### ### ### 0.0
2025-Feb-04 Tue 15.59 15.59 15.25 15.25 16.9 16.9 ###
2025-Feb-03 Mon 15.24 ### 15.24 15.44 183,621 ### 86.0 86.0 1.1
2025-Jan-31 Fri 15.56 15.84 15.51 15.81 170,240 ### 80.0 80.0 ###
2025-Jan-30 Thu ### 15.71 ### 15.55 80.3 80.3 ###
2025-Jan-29 Wed 15.27 15.55 ### 15.45 322,277 ### 72.4 72.4 ###
2025-Jan-28 Tue ### 15.5 ### ### 393,942 3,053,050 ### ### 0.0
2025-Jan-24 Fri ### ### ### 14.88 89.7 89.7 1.1
2025-Jan-23 Thu ### 14.21 ### ### 161,947 ### 75.1 75.1 0.0
2025-Jan-22 Wed 14.41 14.45 14.2 14.21 ### ### ###
2025-Jan-21 Tue 14.47 14.47 14.23 ### 26.2 26.2 0.0
2025-Jan-20 Mon 14.2 ### ### 14.25 ### ### 1.0
2025-Jan-17 Fri 14.41 14.41 ### 14.24 94,926 683,941 ### ### 1.0
2025-Jan-16 Thu ### 14.4 ### 14.2 241,343 ### 22.3 22.3 1.0
2025-Jan-15 Wed ### ### ### 14.44 ### ### ###
2025-Jan-14 Tue 14.5 14.53 ### 14.52 66.3 66.3 1.0
2025-Jan-13 Mon 14.42 14.54 ### ### ### ### 0.0
2025-Jan-10 Fri 14.57 14.59 ### 14.57 71.0 71.0 ###
2025-Jan-09 Thu ### 14.75 ### 14.5 349,288 ### ### ### 1.0
2025-Jan-08 Wed 14.5 14.58 ### 14.45 208,973 ### 29.7 29.7 1.0
2025-Jan-07 Tue 14.48 ### ### 14.52 280,488 0 71.8 71.8 1.0
2025-Jan-06 Mon ### 14.57 14.28 14.46 338,158 4,877,929 81.8 81.8 1.0
2025-Jan-03 Fri ### 14.22 ### ### ### ### 0.0
2025-Jan-02 Thu ### ### 13.83 ### 68.2 68.2 0.0
2024-Dec-31 Tue 13.83 14.055 13.83 ### 154,841 2,158,870 ### ### 0.0
2024-Dec-30 Mon 13.88 ### 13.85 ### ### ### 0.0
2024-Dec-27 Fri 13.85 ### 13.72 ### 138,679 ### 70.8 70.8 0.0
2024-Dec-24 Tue 13.5 13.84 13.42 13.84 ### ### 1.0
2024-Dec-23 Mon 13.2 13.55 ### 13.55 173,371 1,174,588 ### ### 1.0
2024-Dec-20 Fri ### 13.45 ### ### 364,073 ### ### ### 0.0
2024-Dec-19 Thu ### 13.48 13.29 13.47 ### ### 1.0
2024-Dec-18 Wed 13.52 13.56 ### 13.5 ### ### 1.0
2024-Dec-17 Tue ### 13.51 13.2 13.45 75.0 75.0 ###
2024-Dec-16 Mon ### 13.545 ### ### 158,184 ### 46.0 46.0 0.0
2024-Dec-13 Fri 13.52 13.52 13.25 ### 189,459 ### ### ### 0.0
2024-Dec-12 Thu 13.48 ### ### 13.57 184,585 0 80.0 80.0 ###
2024-Dec-11 Wed 13.42 13.49 ### ### 37.1 37.1 0.0
2024-Dec-10 Tue 13.56 ### ### 13.42 233,823 0 ### ### 1.0
2024-Dec-09 Mon 13.56 ### 13.46 13.56 ### ### 1.0
2024-Dec-06 Fri 13.42 ### ### 13.56 326,149 0 ### ### 1.0
2024-Dec-05 Thu ### 13.56 ### 13.52 ### ### 1.0
2024-Dec-04 Wed ### ### ### ### 73.5 73.5 0.0
2024-Dec-03 Tue ### ### ### ### 34.6 34.6 0.0
2024-Dec-02 Mon ### ### 12.86 ### 77.1 77.1 0.0
2024-Nov-29 Fri ### 12.78 12.56 12.76 ### ### ###
2024-Nov-28 Thu 12.83 ### ### 12.78 339,343 0 30.7 30.7 0.9
2024-Nov-27 Wed ### 12.74 12.59 12.72 201,489 2,551,858 71.6 71.6 0.9
2024-Nov-26 Tue ### ### 12.5 ### ### ### 0.0
2024-Nov-25 Mon 12.8 12.89 12.55 12.55 251,226 ### ### ### ###
2024-Nov-22 Fri ### 12.77 12.48 12.7 ### ### 0.9
2024-Nov-21 Thu 12.71 12.71 12.45 12.52 253,071 ### 28.1 28.1 0.9
2024-Nov-20 Wed 12.82 12.82 12.58 ### 158,173 ### 28.0 28.0 0.0
2024-Nov-19 Tue 12.4 ### 12.4 12.79 219,883 1,363,274 ### ### ###
2024-Nov-18 Mon 12.49 12.55 ### 12.51 ### ### ###
2024-Nov-15 Fri 12.45 12.5 ### 12.42 36.8 36.8 0.9
2024-Nov-14 Thu 12.5 12.5 ### 12.43 36.5 36.5 0.9
2024-Nov-13 Wed ### 12.54 12.26 ### ### ### 0.0
2024-Nov-12 Tue 12.48 12.51 ### 12.4 172,474 1,078,824 ### ### 0.9
2024-Nov-11 Mon 12.81 ### ### 12.44 ### ### 0.9
2024-Nov-08 Fri 12.75 ### ### 12.77 ### ### 0.9
2024-Nov-07 Thu ### ### 12.81 ### 44.0 44.0 0.0
2024-Nov-06 Wed 12.75 ### ### 12.86 ### ### 0.9
2024-Nov-05 Tue 12.54 12.75 12.53 ### ### ### 0.0
2024-Nov-04 Mon 12.76 12.77 ### ### ### ### 0.0
2024-Nov-01 Fri 12.57 ### 12.48 ### 73,658 459,625 ### ### 0.0
2024-Oct-31 Thu 12.5 ### 12.48 ### 146,253 ### 75.6 75.6 0.0
2024-Oct-30 Wed 12.46 12.57 ### 12.55 213,977 1,344,845 ### ### ###
2024-Oct-29 Tue 12.59 ### 12.29 12.46 30.8 30.8 0.9
2024-Oct-28 Mon 12.51 ### ### 12.48 154,870 0 ### ### ###
2024-Oct-25 Fri 12.7 12.73 12.47 12.48 ### ### ###
2024-Oct-24 Thu 12.75 12.83 12.59 ### 177,524 ### ### ### 0.0
2024-Oct-23 Wed 12.7 12.77 ### 12.76 75.3 75.3 ###
2024-Oct-22 Tue 12.59 12.72 12.55 ### ### ### 0.0
2024-Oct-21 Mon 12.8 12.84 12.7 12.78 36.9 36.9 0.9
2024-Oct-18 Fri ### ### 12.58 12.59 123,589 777,374 ### ### ###
2024-Oct-17 Thu ### ### 12.86 ### ### ### 0.0
2024-Oct-16 Wed ### ### 12.8 12.81 143,586 918,950 ### ### ###
2024-Oct-15 Tue ### 13.21 12.79 13.21 238,644 3,102,372 ### ### ###
2024-Oct-14 Mon ### ### 12.79 12.85 ### ### 0.9
2024-Oct-11 Fri ### ### 12.5 ### ### ### 0.0
2024-Oct-10 Thu 12.88 ### 12.87 ### 69.0 69.0 0.0
2024-Oct-09 Wed ### ### 12.89 ### 134,358 ### ### ### 0.0
2024-Oct-08 Tue 12.77 ### 12.76 12.89 81.1 81.1 ###
2024-Oct-07 Mon 12.86 ### ### 12.88 64.3 64.3 ###
2024-Oct-04 Fri ### ### 12.75 12.76 235,385 1,500,579 20.3 20.3 ###
2024-Oct-03 Thu 12.85 ### 12.79 ### 87.0 87.0 0.0
2024-Oct-02 Wed ### ### 12.73 12.79 145,572 ### 21.9 21.9 ###
2024-Oct-01 Tue ### ### ### ### 285,581 0 ### ### 0.0
2024-Sep-30 Mon ### ### 12.46 ### 79.0 79.0 0.0
2024-Sep-27 Fri 12.59 12.73 12.49 ### 134,452 ### 68.5 68.5 0.0
2024-Sep-26 Thu 12.58 12.775 12.41 12.74 67.3 67.3 ###
2024-Sep-25 Wed 12.51 ### 12.41 12.48 268,956 1,668,871 ### ### ###
2024-Sep-24 Tue ### 12.41 ### ### 67.8 67.8 0.0
2024-Sep-23 Mon 12.25 ### 12.25 ### ### ### 0.0
2024-Sep-20 Fri 12.51 12.53 ### 12.43 ### ### 0.9
2024-Sep-19 Thu 12.54 12.55 ### 12.45 26.6 26.6 ###
2024-Sep-18 Wed ### ### ### 12.21 68.8 68.8 0.9
2024-Sep-17 Tue 12.45 12.45 12.25 12.28 21.6 21.6 0.9
2024-Sep-16 Mon 12.52 12.57 ### ### 117,181 736,482 27.7 27.7 0.0
2024-Sep-13 Fri 12.42 ### ### 12.46 ### ### 0.9
2024-Sep-12 Thu ### ### 11.89 12.26 80.6 80.6 0.9
2024-Sep-11 Wed ### ### 11.83 11.85 199,247 1,178,546 29.8 29.8 ###
2024-Sep-10 Tue ### ### 11.85 ### 119,425 ### 74.6 74.6 0.0
2024-Sep-09 Mon 11.74 11.84 ### 11.82 ### ### 0.8
2024-Sep-06 Fri ### ### 11.78 11.89 232,628 1,370,178 36.8 36.8 ###
2024-Sep-05 Thu ### ### 11.82 ### 355,558 2,101,347 28.7 28.7 0.0
2024-Sep-04 Wed 12.7 12.73 12.5 12.51 ### ### ###
2024-Sep-03 Tue 12.83 12.89 12.73 12.81 36.8 36.8 ###
2024-Sep-02 Mon 12.79 ### 12.72 12.83 ### ### ###
2024-Aug-30 Fri 12.89 12.955 12.73 12.88 292,779 ### 26.5 26.5 ###
2024-Aug-29 Thu ### 12.83 12.55 12.74 182,643 ### 75.4 75.4 ###
2024-Aug-28 Wed 12.86 12.88 ### 12.73 238,542 ### ### ### ###
2024-Aug-27 Tue ### 13.24 12.87 ### 358,146 ### 22.8 22.8 0.0
2024-Aug-26 Mon 13.25 13.45 13.24 13.26 68.0 68.0 0.9
2024-Aug-23 Fri ### ### ### ### ### ### 0.0
2024-Aug-22 Thu ### 13.22 ### ### ### ### 0.0
2024-Aug-21 Wed ### ### ### 12.89 645,227 0 79.3 79.3 ###
2024-Aug-20 Tue 12.48 ### ### ### 719,941 0 ### ### 0.0
2024-Aug-19 Mon ### ### 11.73 11.82 28.7 28.7 0.8
2024-Aug-16 Fri ### 12.23 11.8 ### 472,641 5,678,781 ### ### 0.0
2024-Aug-15 Thu 11.81 ### 11.81 ### ### ### 0.0
2024-Aug-14 Wed ### ### 11.75 11.75 272,951 1,603,587 15.0 15.0 ###
2024-Aug-13 Tue ### ### 11.5 ### ### ### 0.0
2024-Aug-12 Mon ### 11.82 11.46 11.52 ### ### 0.8
2024-Aug-09 Fri 11.73 11.73 11.51 ### 22.3 22.3 0.0
2024-Aug-08 Thu ### ### ### 11.53 32.5 32.5 ###
2024-Aug-07 Wed 11.57 11.7 11.51 11.55 189,980 ### 28.8 28.8 0.8
2024-Aug-06 Tue 11.45 11.74 11.44 ### 340,754 ### 75.0 75.0 0.0
2024-Aug-05 Mon 11.8 11.85 ### 11.42 391,123 ### ### ### 0.8
2024-Aug-02 Fri ### ### 11.83 ### ### ### 0.0
2024-Aug-01 Thu 12.78 12.78 ### ### 12.9 12.9 0.0
2024-Jul-31 Wed 12.8 ### 12.8 ### ### ### 0.0
2024-Jul-30 Tue 12.7 12.88 12.7 12.77 168,423 ### 75.5 75.5 0.9
2024-Jul-29 Mon 12.8 12.89 12.71 12.86 252,022 3,225,881 ### ### 0.9
2024-Jul-26 Fri 12.71 12.89 ### 12.78 197,478 1,272,745 ### ### 0.9
2024-Jul-25 Thu 12.41 12.75 12.4 12.56 83.8 83.8 0.9
2024-Jul-24 Wed 12.47 ### ### 12.55 ### ### ###
2024-Jul-23 Tue 12.54 12.71 12.46 12.46 29.8 29.8 0.9
2024-Jul-22 Mon 12.5 12.59 12.45 12.56 74.7 74.7 0.9
2024-Jul-19 Fri 12.44 12.58 ### 12.51 71.5 71.5 ###
2024-Jul-18 Thu ### ### 12.525 12.53 304,526 ### 31.8 31.8 ###
2024-Jul-17 Wed ### ### ### ### 17.9 17.9 0.0
2024-Jul-16 Tue 12.74 12.87 12.71 12.71 198,548 2,539,428 40.1 40.1 0.9
2024-Jul-15 Mon 12.87 12.88 12.7 12.75 ### ### ###
2024-Jul-12 Fri 12.77 12.8 ### 12.78 ### ### 0.9
2024-Jul-11 Thu 12.83 12.84 ### ### 25.1 25.1 0.0
2024-Jul-10 Wed 12.78 12.87 12.58 ### ### ### 0.0
2024-Jul-09 Tue 12.71 ### ### 12.84 ### ### 0.9
2024-Jul-08 Mon ### ### 12.5 12.59 185,076 1,156,725 36.2 36.2 ###
2024-Jul-05 Fri 12.89 ### 12.7 12.71 ### ### 0.9
2024-Jul-04 Thu 12.82 ### 12.78 12.89 184,779 ### 73.8 73.8 ###
2024-Jul-03 Wed ### ### 12.53 12.56 13.2 13.2 0.9
2024-Jul-02 Tue ### 13.2 12.8 ### 391,248 5,086,224 76.1 76.1 0.0
2024-Jul-01 Mon 12.77 ### 12.72 ### 243,443 ### ### ### 0.0
2024-Jun-28 Fri ### ### 12.79 12.84 272,920 1,745,323 ### ### 0.9
2024-Jun-27 Thu 12.81 ### 12.77 ### ### ### 0.0
2024-Jun-26 Wed 13.26 ### ### ### ### ### 0.0
2024-Jun-25 Tue 13.41 13.49 ### 13.2 343,557 ### 22.5 22.5 0.9
2024-Jun-24 Mon ### 13.49 ### ### 252,656 ### 86.4 86.4 0.0
2024-Jun-21 Fri ### ### ### ### 25.7 25.7 0.0
2024-Jun-20 Thu 12.88 ### 12.74 ### ### ### 0.0
2024-Jun-19 Wed ### ### 12.87 ### ### ### 0.0
2024-Jun-18 Tue ### ### ### ### 261,072 0 ### ### 0.0
2024-Jun-17 Mon ### 13.145 12.88 ### 114,852 ### ### ### 0.0
2024-Jun-14 Fri ### 13.22 ### ### 232,789 ### 32.7 32.7 0.0
2024-Jun-13 Thu 13.28 13.29 ### ### ### ### 0.0
2024-Jun-12 Wed ### ### ### ### 117,483 0 ### ### 0.0
2024-Jun-11 Tue ### 13.4 ### ### ### ### 0.0
2024-Jun-07 Fri 13.42 13.53 13.26 ### ### ### 0.0
2024-Jun-06 Thu 13.46 13.46 ### 13.42 ### ### 1.0
2024-Jun-05 Wed 13.49 13.53 13.22 13.25 209,271 ### 24.1 24.1 ###
2024-Jun-04 Tue ### ### ### 13.5 115,082 0 34.4 34.4 1.0
2024-Jun-03 Mon ### ### 13.59 ### 144,127 979,342 17.2 17.2 0.0
2024-May-31 Fri ### ### ### 13.8 ### ### 1.0
2024-May-30 Thu 13.53 13.74 13.52 ### ### ### 0.0
2024-May-29 Wed 13.76 13.82 13.485 ### ### ### 0.0
2024-May-28 Tue ### ### 13.89 13.89 175,024 1,215,541 ### ### 1.0
2024-May-27 Mon 13.76 ### 13.72 ### 239,828 1,645,220 ### ### 0.0
2024-May-24 Fri 13.51 13.72 ### ### ### ### 0.0
2024-May-23 Thu 13.29 ### 13.22 ### 170,188 1,124,942 ### ### 0.0
2024-May-22 Wed 13.23 ### ### ### 162,689 0 ### ### 0.0
2024-May-21 Tue ### 13.25 ### ### 65.9 65.9 0.0
2024-May-20 Mon ### 13.25 ### ### 135,551 898,025 ### ### 0.0
2024-May-17 Fri 13.27 13.27 ### ### 139,786 927,480 27.3 27.3 0.0
2024-May-16 Thu ### ### 13.27 ### 16.8 16.8 0.0
2024-May-15 Wed 13.8 13.8 13.43 13.43 ### ### ###
2024-May-14 Tue 13.71 13.72 13.43 ### 123,553 ### ### ### 0.0
2024-May-13 Mon 13.72 13.82 ### 13.76 134,187 ### ### ### 1.0
2024-May-10 Fri ### 13.82 13.57 ### 33.1 33.1 0.0
2024-May-09 Thu ### 13.71 13.47 ### 271,689 3,692,253 ### ### 0.0
2024-May-08 Wed ### ### 13.53 ### 114,541 ### ### ### 0.0
2024-May-07 Tue 13.28 ### 13.27 13.53 260,983 1,731,622 ### ### ###
2024-May-06 Mon ### 13.23 ### ### 128,859 ### ### ### 0.0
2024-May-03 Fri ### 13.2 ### ### 70.5 70.5 0.0
2024-May-02 Thu 13.21 13.27 ### ### ### ### 0.0
2024-May-01 Wed 13.23 ### ### 13.24 72.3 72.3 0.9
2024-Apr-30 Tue 13.51 13.54 ### 13.49 ### ### ###
2024-Apr-29 Mon ### ### ### 13.53 28.2 28.2 ###
2024-Apr-26 Fri 13.71 13.71 13.43 13.43 21.0 21.0 ###
2024-Apr-24 Wed 13.8 ### 13.73 13.79 41.0 41.0 1.0
2024-Apr-23 Tue 13.84 ### 13.57 13.76 647,954 ### ### ### 1.0
2024-Apr-22 Mon ### 13.75 ### 13.72 217,289 ### 84.8 84.8 ###
2024-Apr-19 Fri 13.41 13.57 ### ### 25.8 25.8 0.0
2024-Apr-18 Thu ### 13.72 ### 13.72 86.7 86.7 ###
2024-Apr-17 Wed ### 13.5 ### 13.44 76.7 76.7 ###
2024-Apr-16 Tue 13.77 13.77 ### ### 22.5 22.5 0.0
2024-Apr-15 Mon ### ### ### 13.89 186,879 0 84.2 84.2 1.0
2024-Apr-12 Fri 13.72 ### 13.72 13.86 ### ### ###
2024-Apr-11 Thu ### ### ### 13.86 87.7 87.7 ###
2024-Apr-10 Wed 13.71 13.75 13.51 ### 1,573,752 ### ### ### 0.0
2024-Apr-09 Tue 13.8 ### 13.58 13.7 372,775 2,531,142 ### ### 1.0
2024-Apr-08 Mon ### ### 13.76 13.86 214,681 ### 33.3 33.3 ###
2024-Apr-05 Fri 13.59 ### 13.59 13.84 86,789 ### ### ### 1.0
2024-Apr-04 Thu ### ### ### ### ### ### 0.0
2024-Apr-03 Wed 14.2 ### 13.975 ### ### ### 0.0
2024-Apr-02 Tue ### 14.53 ### 14.4 364,122 2,645,346 ### ### 1.0
2024-Mar-28 Thu 14.29 14.29 ### ### ### ### 0.0
2024-Mar-27 Wed 13.77 ### 13.7 ### 313,382 ### 86.9 86.9 0.0
2024-Mar-26 Tue 13.71 ### 13.56 13.8 222,949 ### 76.2 76.2 1.0
2024-Mar-25 Mon 13.8 13.87 ### 13.7 ### ### 1.0
2024-Mar-22 Fri 13.7 13.82 13.55 13.76 321,174 ### ### ### 1.0
2024-Mar-21 Thu ### ### 13.55 13.83 261,575 1,772,170 72.2 72.2 1.0
2024-Mar-20 Wed 13.4 13.52 ### 13.48 117,058 ### ### ### 1.0
2024-Mar-19 Tue ### ### ### 13.52 338,351 0 ### ### 1.0
2024-Mar-18 Mon 13.43 13.445 13.24 ### 32.4 32.4 0.0
2024-Mar-15 Fri ### 13.46 13.23 13.43 220,989 ### ### ### ###
2024-Mar-14 Thu 13.4 13.45 ### 13.45 ### ### ###
2024-Mar-13 Wed 13.42 13.42 ### ### 357,775 2,400,670 ### ### 0.0
2024-Mar-12 Tue 13.52 ### 13.41 13.46 255,825 ### ### ### ###
2024-Mar-11 Mon 13.72 13.74 13.46 13.53 29.9 29.9 ###
2024-Mar-08 Fri 13.8 ### 13.7 13.87 70.6 70.6 ###
2024-Mar-07 Thu 13.79 13.86 13.5 ### ### ### 0.0
2024-Mar-06 Wed 13.82 13.82 13.53 ### 322,186 ### 22.4 22.4 0.0
2024-Mar-05 Tue ### ### 13.88 ### 402,826 ### ### ### 0.0
2024-Mar-04 Mon ### ### ### ### 26.6 26.6 0.0
2024-Mar-01 Fri ### ### ### ### 65.2 65.2 0.0
2024-Feb-29 Thu ### 14.26 ### ### ### ### 0.0
2024-Feb-28 Wed 13.86 ### 13.77 ### 245,641 ### 77.1 77.1 0.0
2024-Feb-27 Tue ### 13.85 13.5 13.78 ### ### 1.0
2024-Feb-26 Mon ### ### 13.49 13.52 145,326 980,223 ### ### 1.0
2024-Feb-23 Fri ### ### 13.875 ### 173,480 ### ### ### 0.0
2024-Feb-22 Thu ### ### 13.82 ### ### ### 0.0
2024-Feb-21 Wed 13.75 ### 13.74 13.8 ### ### 1.0
2024-Feb-20 Tue 13.85 13.89 ### 13.8 353,177 ### 32.1 32.1 1.0
2024-Feb-19 Mon 13.8 ### 13.8 ### 221,445 1,527,970 77.9 77.9 0.0
2024-Feb-16 Fri ### ### 13.81 13.81 29.7 29.7 ###
2024-Feb-15 Thu ### ### 13.7 13.79 237,187 ### ### ### 1.0
2024-Feb-14 Wed 13.75 ### 13.75 13.89 160,956 1,106,572 73.3 73.3 1.0
2024-Feb-13 Tue ### ### 13.86 ### 177,220 ### ### ### 0.0
2024-Feb-12 Mon 13.85 ### 13.76 ### 223,453 1,537,356 ### ### 0.0
2024-Feb-09 Fri ### ### 13.79 13.82 ### ### 1.0
2024-Feb-08 Thu 14.24 14.29 ### ### ### ### 0.0
2024-Feb-07 Wed ### ### ### ### 180,885 0 ### ### 0.0
2024-Feb-06 Tue 13.58 ### 13.58 ### 137,040 ### ### ### 0.0
2024-Feb-05 Mon ### ### ### ### 154,120 0 ### ### 0.0
2024-Feb-02 Fri 13.81 13.88 ### 13.88 65.8 65.8 ###
2024-Feb-01 Thu ### ### ### 13.54 290,741 0 31.9 31.9 1.0
2024-Jan-31 Wed 13.45 13.87 13.45 13.84 ### ### 1.0
2024-Jan-30 Tue ### 13.75 13.41 13.47 23.4 23.4 1.0
2024-Jan-29 Mon 13.55 13.75 13.27 13.59 337,879 4,564,745 72.6 72.6 ###
2024-Jan-25 Thu 13.82 13.82 13.51 13.55 298,386 4,077,444 ### ### 1.0
2024-Jan-24 Wed 13.81 ### 13.49 13.8 354,845 2,393,429 ### ### 1.0
2024-Jan-23 Tue ### ### 13.71 13.76 471,076 3,229,225 19.5 19.5 1.0
2024-Jan-22 Mon 14.55 14.56 ### 14.23 ### ### ###
2024-Jan-19 Fri 14.46 14.53 14.26 14.26 154,557 2,224,848 24.6 24.6 1.0
2024-Jan-18 Thu ### 14.425 14.275 ### 118,471 1,700,058 ### ### 0.0
2024-Jan-17 Wed 14.53 ### 14.43 14.43 83,477 602,286 ### ### ###
2024-Jan-16 Tue 14.57 14.58 14.42 14.52 ### ### 1.0
2024-Jan-15 Mon 14.52 ### 14.27 ### 42,372 302,324 ### ### 0.0
2024-Jan-12 Fri 14.5 ### 14.46 14.51 ### ### ###
2024-Jan-11 Thu 14.53 ### 14.43 14.58 98,386 709,854 ### ### ###
2024-Jan-10 Wed 14.54 14.54 ### 14.45 107,349 780,427 ### ### 1.0
2024-Jan-09 Tue 14.56 ### 14.45 14.52 94,547 ### ### ### 1.0
2024-Jan-08 Mon ### 14.45 14.2 14.45 ### ### 1.0
2024-Jan-05 Fri ### ### ### 14.44 59,078 0 26.9 26.9 ###
2024-Jan-04 Thu 14.57 14.7 14.53 14.58 69.6 69.6 ###
2024-Jan-03 Wed 14.56 14.82 14.51 14.57 77.2 77.2 ###
2024-Jan-02 Tue 14.86 ### 14.49 14.84 61,528 445,770 ### ### ###
2023-Dec-29 Fri 14.88 ### 14.76 14.84 29.8 29.8 ###
2023-Dec-28 Thu ### ### ### 14.88 ### ### 1.1
2023-Dec-27 Wed ### ### 14.52 14.74 ### ### 1.1
2023-Dec-22 Fri ### ### ### 14.56 27.2 27.2 ###
2023-Dec-21 Thu ### ### ### ### 20.1 20.1 0.0
2023-Dec-20 Wed 14.79 ### 14.71 ### 235,979 1,735,625 ### ### 0.0
2023-Dec-19 Tue 14.7 14.74 14.53 14.74 192,782 ### 62.9 62.9 1.1
2023-Dec-18 Mon ### 14.79 14.59 ### 68.3 68.3 0.0
2023-Dec-15 Fri ### ### 14.5 14.7 601,952 4,364,152 67.0 67.0 ###
2023-Dec-14 Thu 14.5 ### 14.4 14.44 ### ### ###
2023-Dec-13 Wed 14.29 ### ### 14.2 133,478 0 ### ### 1.0
2023-Dec-12 Tue ### 14.49 14.26 ### 151,929 2,183,979 69.8 69.8 0.0
2023-Dec-11 Mon ### 14.4 ### ### 82.2 82.2 0.0
2023-Dec-08 Fri ### 14.27 ### ### ### ### 0.0
2023-Dec-07 Thu ### ### ### ### ### ### 0.0
2023-Dec-06 Wed ### 14.46 ### 14.4 260,354 1,882,359 75.7 75.7 1.0
2023-Dec-05 Tue ### 14.225 ### ### 44.8 44.8 0.0
2023-Dec-04 Mon ### ### ### 14.24 220,929 0 ### ### 1.0
2023-Dec-01 Fri ### 14.23 ### ### 275,146 ### ### ### 0.0
2023-Nov-30 Thu 14.22 14.27 ### ### ### ### 0.0
2023-Nov-29 Wed 14.45 14.59 ### ### ### ### 0.0
2023-Nov-28 Tue 14.41 14.49 ### 14.29 366,646 2,656,350 26.7 26.7 ###
2023-Nov-27 Mon 14.55 14.57 ### 14.48 ### ### 1.0
2023-Nov-24 Fri ### ### 14.46 14.54 154,982 ### 30.4 30.4 1.0
2023-Nov-23 Thu 14.29 ### 14.21 14.55 175,184 1,244,682 ### ### ###
2023-Nov-22 Wed ### 14.52 ### 14.45 ### ### 1.0
2023-Nov-21 Tue ### ### 14.2 14.4 470,154 ### ### ### 1.0
2023-Nov-20 Mon 14.47 14.71 14.445 ### 166,180 2,422,488 ### ### 0.0
2023-Nov-17 Fri ### ### ### 14.4 22.1 22.1 1.0
2023-Nov-16 Thu ### ### ### 14.45 231,182 0 17.0 17.0 1.0
2023-Nov-15 Wed ### 15.25 14.79 ### 232,153 ### 27.8 27.8 0.0
2023-Nov-14 Tue ### ### 14.59 14.85 137,626 1,003,981 ### ### ###
2023-Nov-13 Mon 14.51 14.57 14.45 14.49 45.4 45.4 ###
2023-Nov-10 Fri 14.22 ### 14.22 14.5 94,254 670,145 82.9 82.9 1.0
2023-Nov-09 Thu 14.54 ### 14.43 ### ### ### 0.0
2023-Nov-08 Wed 14.5 ### 14.42 14.43 28.7 28.7 ###
2023-Nov-07 Tue 14.2 14.5 14.2 14.4 148,686 2,133,644 ### ### 1.0
2023-Nov-06 Mon ### ### ### 14.21 29.2 29.2 ###
2023-Nov-03 Fri ### 14.4 ### 14.23 163,650 1,178,280 27.1 27.1 ###
2023-Nov-02 Thu ### ### ### 14.24 98,876 0 67.8 67.8 1.0
2023-Nov-01 Wed ### ### ### ### 36.9 36.9 0.0
2023-Oct-31 Tue 13.85 ### 13.78 ### 148,154 1,020,781 ### ### 0.0
2023-Oct-30 Mon 13.7 ### ### 13.8 108,588 0 75.3 75.3 1.0


1 2 3 4 5 6 7 8 9 10 11 12 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 2026-03-14 11:03:29 thru 2026-03-14 11:03:30 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000