eg: Prices for BHP
Currently Sun 26-Mar-29 10:00:10 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ABC) ADBRI LIMITED Daily Prices Page 6...
TOC Company Info for ABC Limits 
| Listing Code | ABC |
| Listing Name | ADBRI LIMITED |
| GICS Sector | Materials |
| ISIN Name | ADELAIDE BRIGHTON |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000ABC7 |
Maximum Price date available .. Thursday 26th March 2026
Latest price with VOLUME for ABC .. Monday 17th June 2024
ABC is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for ABC Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2017-May-22 Mon | ### | ### | ### | ### | 1,309,442 | 0 | 70.4 | 70.4 | 0.0 |
| 2017-May-19 Fri | ### | ### | 5.58 | ### | 1,513,477 | ### | ### | ### | 0.0 |
| 2017-May-18 Thu | ### | ### | 5.57 | ### | 2,317,849 | ### | 32.0 | 32.0 | 0.0 |
| 2017-May-17 Wed | 5.73 | 5.78 | ### | ### | 32.1 | 32.1 | 0.0 | ||
| 2017-May-16 Tue | 5.8 | 5.82 | 5.73 | 5.74 | 1,786,380 | 10,316,344 | ### | ### | 0.4 |
| 2017-May-15 Mon | 5.8 | 5.825 | 5.73 | 5.74 | 2,438,473 | 14,088,277 | ### | ### | 0.4 |
| 2017-May-12 Fri | ### | ### | 5.78 | 5.78 | 16.3 | 16.3 | 0.4 | ||
| 2017-May-11 Thu | 6 | ### | ### | ### | 1,443,658 | 0 | ### | ### | 0.0 |
| 2017-May-10 Wed | 6 | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-May-09 Tue | ### | ### | 5.89 | ### | 2,320,671 | 6,834,376 | ### | ### | 0.0 |
| 2017-May-08 Mon | ### | ### | 5.87 | ### | 2,646,150 | 7,766,450 | 22.0 | 22.0 | 0.0 |
| 2017-May-05 Fri | ### | ### | ### | ### | 1,829,728 | 0 | ### | ### | 0.0 |
| 2017-May-04 Thu | 6 | 6.045 | ### | ### | ### | ### | 0.0 | ||
| 2017-May-03 Wed | ### | ### | ### | ### | 28.3 | 28.3 | 0.0 | ||
| 2017-May-02 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-May-01 Mon | ### | ### | 5.87 | ### | 1,319,283 | ### | 75.8 | 75.8 | 0.0 |
| 2017-Apr-28 Fri | 5.8 | ### | 5.74 | ### | 86.3 | 86.3 | 0.0 | ||
| 2017-Apr-27 Thu | 5.72 | 5.74 | ### | 5.73 | 1,167,151 | 3,349,723 | 72.9 | 72.9 | ### |
| 2017-Apr-26 Wed | ### | 5.75 | ### | ### | ### | ### | 0.0 | ||
| 2017-Apr-24 Mon | 5.55 | ### | 5.55 | ### | 1,159,625 | 3,217,959 | ### | ### | 0.0 |
| 2017-Apr-21 Fri | ### | ### | 5.57 | ### | 903,983 | ### | ### | ### | 0.0 |
| 2017-Apr-20 Thu | 5.58 | ### | 5.54 | 5.57 | 967,773 | ### | 32.4 | 32.4 | 0.4 |
| 2017-Apr-19 Wed | 5.56 | ### | 5.56 | 5.58 | 737,344 | ### | 73.6 | 73.6 | 0.4 |
| 2017-Apr-18 Tue | 5.55 | ### | 5.545 | 5.58 | 1,976,588 | ### | ### | ### | 0.4 |
| 2017-Apr-13 Thu | ### | ### | 5.54 | 5.55 | ### | ### | ### | ||
| 2017-Apr-12 Wed | ### | 5.71 | ### | ### | 1,945,820 | ### | 76.6 | 76.6 | 0.0 |
| 2017-Apr-11 Tue | ### | 5.71 | ### | ### | 1,318,843 | ### | 70.0 | 70.0 | 0.0 |
| 2017-Apr-10 Mon | ### | 5.7 | ### | ### | 1,310,449 | 3,734,779 | ### | ### | 0.0 |
| 2017-Apr-07 Fri | ### | 5.72 | ### | ### | 1,423,148 | ### | 29.0 | 29.0 | 0.0 |
| 2017-Apr-06 Thu | ### | ### | ### | ### | 2,027,247 | 0 | 75.8 | 75.8 | 0.0 |
| 2017-Apr-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Apr-04 Tue | ### | ### | ### | ### | 71.3 | 71.3 | 0.0 | ||
| 2017-Apr-03 Mon | ### | ### | ### | ### | 884,053 | 0 | ### | ### | 0.0 |
| 2017-Mar-31 Fri | 5.71 | 5.725 | ### | ### | 24.5 | 24.5 | 0.0 | ||
| 2017-Mar-30 Thu | 5.7 | 5.72 | ### | ### | 4,230,373 | ### | ### | ### | 0.0 |
| 2017-Mar-29 Wed | ### | ### | ### | ### | 1,668,671 | 0 | ### | ### | 0.0 |
| 2017-Mar-28 Tue | 5.55 | 5.59 | 5.53 | 5.59 | 4,949,445 | ### | ### | ### | ### |
| 2017-Mar-27 Mon | 5.5 | 5.55 | 5.45 | 5.55 | 2,944,287 | 16,193,578 | ### | ### | ### |
| 2017-Mar-24 Fri | ### | ### | ### | ### | 1,542,725 | 0 | 73.9 | 73.9 | 0.0 |
| 2017-Mar-23 Thu | 5.59 | ### | 5.57 | ### | 1,846,371 | 5,142,143 | 74.0 | 74.0 | 0.0 |
| 2017-Mar-22 Wed | ### | ### | 5.58 | 5.59 | 2,264,876 | ### | ### | ### | ### |
| 2017-Mar-21 Tue | 5.57 | ### | 5.57 | ### | ### | ### | 0.0 | ||
| 2017-Mar-20 Mon | 5.57 | ### | 5.56 | ### | 855,049 | ### | ### | ### | 0.0 |
| 2017-Mar-17 Fri | ### | ### | ### | ### | 67.9 | 67.9 | 0.0 | ||
| 2017-Mar-16 Thu | 5.55 | ### | 5.55 | ### | 1,783,225 | 4,948,449 | 77.7 | 77.7 | 0.0 |
| 2017-Mar-15 Wed | 5.59 | 5.59 | 5.52 | 5.56 | 25.7 | 25.7 | 0.4 | ||
| 2017-Mar-14 Tue | ### | ### | 5.59 | ### | 710,022 | ### | ### | ### | 0.0 |
| 2017-Mar-13 Mon | ### | ### | ### | ### | 75.8 | 75.8 | 0.0 | ||
| 2017-Mar-10 Fri | 5.52 | ### | 5.5 | 5.59 | 2,036,150 | ### | ### | ### | ### |
| 2017-Mar-09 Thu | 5.48 | 5.53 | 5.46 | 5.49 | 1,501,175 | 8,248,956 | ### | ### | 0.4 |
| 2017-Mar-08 Wed | 5.54 | 5.55 | 5.47 | 5.49 | ### | ### | 0.4 | ||
| 2017-Mar-07 Tue | 5.52 | 5.54 | 5.46 | 5.51 | ### | ### | ### | ||
| 2017-Mar-06 Mon | 5.52 | 5.52 | 5.43 | 5.51 | 34.0 | 34.0 | ### | ||
| 2017-Mar-03 Fri | 5.49 | 5.51 | 5.47 | 5.47 | 679,220 | ### | ### | ### | ### |
| 2017-Mar-02 Thu | 5.49 | 5.54 | 5.455 | 5.5 | 67.2 | 67.2 | 0.4 | ||
| 2017-Mar-01 Wed | 5.4 | 5.47 | ### | 5.4 | ### | ### | 0.4 | ||
| 2017-Feb-28 Tue | ### | ### | ### | ### | 1,929,388 | 0 | 78.6 | 78.6 | 0.0 |
| 2017-Feb-27 Mon | ### | ### | ### | ### | 2,292,083 | 0 | ### | ### | 0.0 |
| 2017-Feb-24 Fri | 5.42 | 5.48 | 5.27 | ### | ### | ### | 0.0 | ||
| 2017-Feb-23 Thu | ### | 5.57 | ### | 5.45 | 96.0 | 96.0 | ### | ||
| 2017-Feb-22 Wed | 5.25 | 5.27 | ### | 5.27 | 74.0 | 74.0 | ### | ||
| 2017-Feb-21 Tue | 5.24 | 5.26 | 5.22 | 5.23 | ### | ### | ### | ||
| 2017-Feb-20 Mon | 5.25 | 5.27 | ### | 5.24 | 1,295,785 | ### | 39.8 | 39.8 | 0.4 |
| 2017-Feb-17 Fri | ### | ### | 5.23 | 5.25 | 24.6 | 24.6 | 0.4 | ||
| 2017-Feb-16 Thu | ### | ### | 5.24 | 5.29 | 1,452,772 | ### | 30.7 | 30.7 | 0.4 |
| 2017-Feb-15 Wed | 5.25 | 5.29 | 5.22 | 5.29 | 2,146,743 | ### | 78.4 | 78.4 | 0.4 |
| 2017-Feb-14 Tue | 5.26 | 5.28 | 5.23 | 5.25 | 34.5 | 34.5 | 0.4 | ||
| 2017-Feb-13 Mon | 5.2 | 5.255 | ### | 5.22 | ### | ### | 0.4 | ||
| 2017-Feb-10 Fri | ### | ### | ### | ### | 1,315,281 | 0 | ### | ### | 0.0 |
| 2017-Feb-09 Thu | ### | ### | ### | ### | 989,241 | 0 | ### | ### | 0.0 |
| 2017-Feb-08 Wed | ### | ### | ### | ### | 828,089 | 0 | ### | ### | 0.0 |
| 2017-Feb-07 Tue | ### | ### | ### | ### | 1,215,484 | 0 | 36.2 | 36.2 | 0.0 |
| 2017-Feb-06 Mon | 5.2 | 5.24 | ### | ### | 969,655 | ### | 35.3 | 35.3 | 0.0 |
| 2017-Feb-03 Fri | ### | 5.22 | ### | 5.2 | ### | ### | ### | ||
| 2017-Feb-02 Thu | 5.23 | ### | ### | ### | 1,938,523 | 0 | 24.1 | 24.1 | 0.0 |
| 2017-Feb-01 Wed | ### | ### | ### | ### | 1,899,087 | 0 | ### | ### | 0.0 |
| 2017-Jan-31 Tue | ### | ### | ### | ### | 33.8 | 33.8 | 0.0 | ||
| 2017-Jan-30 Mon | ### | 5.22 | ### | ### | 922,486 | 2,407,688 | ### | ### | 0.0 |
| 2017-Jan-27 Fri | ### | 5.22 | ### | 5.2 | 1,087,529 | 2,838,450 | 71.8 | 71.8 | ### |
| 2017-Jan-25 Wed | ### | 5.22 | ### | ### | 1,495,980 | ### | 29.0 | 29.0 | 0.0 |
| 2017-Jan-24 Tue | ### | ### | ### | ### | 1,613,225 | 0 | ### | ### | 0.0 |
| 2017-Jan-23 Mon | ### | 5.23 | ### | ### | 34.1 | 34.1 | 0.0 | ||
| 2017-Jan-20 Fri | 5.22 | 5.24 | ### | ### | 23.5 | 23.5 | 0.0 | ||
| 2017-Jan-19 Thu | 5.29 | 5.29 | ### | 5.22 | 1,415,024 | ### | 22.6 | 22.6 | 0.4 |
| 2017-Jan-18 Wed | 5.25 | 5.28 | ### | 5.27 | 2,225,870 | ### | ### | ### | ### |
| 2017-Jan-17 Tue | ### | ### | 5.21 | 5.24 | 15.2 | 15.2 | 0.4 | ||
| 2017-Jan-16 Mon | ### | ### | 5.27 | ### | 1,623,342 | ### | ### | ### | 0.0 |
| 2017-Jan-13 Fri | 5.4 | 5.4 | ### | ### | 944,948 | 2,551,359 | ### | ### | 0.0 |
| 2017-Jan-12 Thu | ### | ### | ### | ### | 1,429,077 | 0 | 73.6 | 73.6 | 0.0 |
| 2017-Jan-11 Wed | ### | ### | 5.27 | ### | 77.9 | 77.9 | 0.0 | ||
| 2017-Jan-10 Tue | ### | ### | 5.27 | ### | ### | ### | 0.0 | ||
| 2017-Jan-09 Mon | 5.41 | 5.44 | 5.355 | ### | 981,159 | ### | ### | ### | 0.0 |
| 2017-Jan-06 Fri | ### | 5.41 | ### | ### | 861,343 | ### | 74.1 | 74.1 | 0.0 |
| 2017-Jan-05 Thu | ### | 5.44 | ### | 5.4 | 73.4 | 73.4 | 0.4 | ||
| 2017-Jan-04 Wed | 5.46 | 5.46 | ### | 5.4 | 830,685 | 2,267,770 | ### | ### | 0.4 |
| 2017-Jan-03 Tue | 5.43 | 5.49 | 5.42 | 5.46 | 825,443 | ### | 69.4 | 69.4 | ### |
| 2016-Dec-30 Fri | 5.41 | 5.45 | ### | 5.43 | ### | ### | 0.4 | ||
| 2016-Dec-29 Thu | ### | 5.41 | ### | ### | 662,076 | ### | 70.7 | 70.7 | 0.0 |
| 2016-Dec-28 Wed | 5.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-Dec-23 Fri | ### | 5.345 | 5.28 | 5.28 | 306,774 | ### | ### | ### | 0.4 |
| 2016-Dec-22 Thu | 5.25 | ### | 5.23 | ### | 697,758 | ### | ### | ### | 0.0 |
| 2016-Dec-21 Wed | 5.23 | ### | ### | 5.24 | ### | ### | 0.4 | ||
| 2016-Dec-20 Tue | ### | 5.25 | 5.155 | 5.2 | ### | ### | ### | ||
| 2016-Dec-19 Mon | ### | ### | ### | ### | 73.5 | 73.5 | 0.0 | ||
| 2016-Dec-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-Dec-15 Thu | ### | ### | ### | ### | 2,010,855 | 0 | 30.3 | 30.3 | 0.0 |
| 2016-Dec-14 Wed | ### | ### | 5.055 | ### | ### | ### | 0.0 | ||
| 2016-Dec-13 Tue | ### | 5.075 | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 2016-Dec-12 Mon | ### | ### | 5 | ### | 1,460,783 | 3,651,957 | ### | ### | 0.0 |
| 2016-Dec-09 Fri | ### | ### | ### | ### | 17.9 | 17.9 | 0.0 | ||
| 2016-Dec-08 Thu | ### | ### | ### | ### | 69.8 | 69.8 | 0.0 | ||
| 2016-Dec-07 Wed | ### | ### | ### | ### | 68.6 | 68.6 | 0.0 | ||
| 2016-Dec-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-Dec-05 Mon | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2016-Dec-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-Dec-01 Thu | ### | ### | ### | ### | 1,728,872 | 0 | ### | ### | 0.0 |
| 2016-Nov-30 Wed | 5.2 | 5.24 | ### | ### | 2,624,583 | ### | ### | ### | 0.0 |
| 2016-Nov-29 Tue | 5.26 | ### | ### | 5.2 | 2,024,158 | 0 | ### | ### | ### |
| 2016-Nov-28 Mon | ### | ### | 5.255 | 5.26 | ### | ### | 0.4 | ||
| 2016-Nov-25 Fri | 5.26 | ### | 5.22 | ### | 77.7 | 77.7 | 0.0 | ||
| 2016-Nov-24 Thu | ### | ### | 5.2 | 5.23 | 950,551 | ### | ### | ### | ### |
| 2016-Nov-23 Wed | 5.22 | 5.29 | 5.22 | 5.29 | 978,171 | 5,140,288 | 77.6 | 77.6 | 0.4 |
| 2016-Nov-22 Tue | ### | 5.25 | ### | 5.24 | ### | ### | 0.4 | ||
| 2016-Nov-21 Mon | ### | 5.2 | ### | ### | 619,588 | 1,610,928 | ### | ### | 0.0 |
| 2016-Nov-18 Fri | ### | ### | ### | ### | 1,583,683 | 0 | ### | ### | 0.0 |
| 2016-Nov-17 Thu | ### | ### | 5.145 | ### | ### | ### | 0.0 | ||
| 2016-Nov-16 Wed | 5.28 | 5.285 | 5.2 | 5.22 | 1,078,588 | ### | ### | ### | 0.4 |
| 2016-Nov-15 Tue | 5.21 | 5.26 | ### | 5.24 | 1,884,759 | ### | 76.5 | 76.5 | 0.4 |
| 2016-Nov-14 Mon | 5.29 | ### | 5.25 | ### | ### | ### | 0.0 | ||
| 2016-Nov-11 Fri | ### | ### | 5.22 | 5.29 | ### | ### | 0.4 | ||
| 2016-Nov-10 Thu | 5.2 | 5.285 | 5.2 | 5.28 | ### | ### | 0.4 | ||
| 2016-Nov-09 Wed | ### | 5.24 | ### | ### | 2,170,050 | ### | 54.8 | 54.8 | 0.0 |
| 2016-Nov-08 Tue | 5.21 | 5.23 | ### | ### | 32.0 | 32.0 | 0.0 | ||
| 2016-Nov-07 Mon | ### | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2016-Nov-04 Fri | ### | ### | ### | ### | 1,804,552 | 0 | ### | ### | 0.0 |
| 2016-Nov-03 Thu | 5.23 | ### | 5.2 | 5.2 | 29.3 | 29.3 | ### | ||
| 2016-Nov-02 Wed | 5.28 | ### | 5.24 | 5.27 | 1,188,224 | 3,113,146 | 45.3 | 45.3 | ### |
| 2016-Nov-01 Tue | ### | ### | 5.25 | ### | 899,382 | 2,360,877 | ### | ### | 0.0 |
| 2016-Oct-31 Mon | 5.28 | ### | 5.24 | ### | 1,225,848 | 3,211,721 | ### | ### | 0.0 |
| 2016-Oct-28 Fri | ### | ### | ### | 5.28 | 34.1 | 34.1 | 0.4 | ||
| 2016-Oct-27 Thu | ### | ### | 5.29 | ### | ### | ### | 0.0 | ||
| 2016-Oct-26 Wed | 5.43 | 5.44 | 5.345 | ### | ### | ### | 0.0 | ||
| 2016-Oct-25 Tue | 5.5 | 5.56 | 5.48 | 5.49 | 800,689 | ### | 33.6 | 33.6 | 0.4 |
| 2016-Oct-24 Mon | 5.45 | ### | ### | 5.5 | ### | ### | 0.4 | ||
| 2016-Oct-21 Fri | 5.48 | 5.53 | 5.44 | 5.46 | 1,092,676 | 5,993,327 | ### | ### | ### |
| 2016-Oct-20 Thu | 5.48 | 5.51 | 5.42 | 5.5 | ### | ### | 0.4 | ||
| 2016-Oct-19 Wed | ### | 5.49 | ### | 5.49 | 2,258,544 | ### | 83.0 | 83.0 | 0.4 |
| 2016-Oct-18 Tue | ### | ### | 5.27 | ### | ### | ### | 0.0 | ||
| 2016-Oct-17 Mon | 5.4 | 5.43 | ### | ### | ### | ### | 0.0 | ||
| 2016-Oct-14 Fri | 5.44 | 5.49 | 5.41 | 5.44 | 1,083,672 | ### | 72.1 | 72.1 | 0.4 |
| 2016-Oct-13 Thu | ### | 5.47 | ### | 5.45 | 1,173,123 | ### | 81.1 | 81.1 | ### |
| 2016-Oct-12 Wed | ### | 5.4 | 5.27 | ### | ### | ### | 0.0 | ||
| 2016-Oct-11 Tue | 5.45 | 5.485 | ### | ### | 1,731,551 | 4,748,778 | ### | ### | 0.0 |
| 2016-Oct-10 Mon | 5.49 | 5.52 | 5.44 | 5.47 | ### | ### | ### | ||
| 2016-Oct-07 Fri | 5.52 | ### | 5.47 | 5.48 | ### | ### | ### | ||
| 2016-Oct-06 Thu | ### | ### | 5.45 | 5.52 | 3,163,381 | ### | 19.4 | 19.4 | 0.4 |
| 2016-Oct-05 Wed | ### | ### | 5.525 | 5.58 | 1,234,380 | 3,409,974 | ### | ### | 0.4 |
| 2016-Oct-04 Tue | ### | ### | 5.49 | ### | 1,485,745 | 4,078,370 | 73.0 | 73.0 | 0.0 |
| 2016-Oct-03 Mon | 5.58 | ### | 5.55 | 5.59 | 1,015,656 | 2,818,445 | 70.0 | 70.0 | ### |
| 2016-Sep-30 Fri | 5.52 | 5.57 | 5.46 | 5.54 | 1,220,626 | 6,731,752 | 71.9 | 71.9 | 0.4 |
| 2016-Sep-29 Thu | 5.55 | 5.55 | 5.48 | 5.53 | 1,032,928 | ### | 25.5 | 25.5 | ### |
| 2016-Sep-28 Wed | 5.42 | 5.55 | 5.42 | 5.49 | 81.0 | 81.0 | 0.4 | ||
| 2016-Sep-27 Tue | ### | ### | ### | 5.4 | ### | ### | 0.4 | ||
| 2016-Sep-26 Mon | 5.29 | ### | 5.24 | ### | 83.9 | 83.9 | 0.0 | ||
| 2016-Sep-23 Fri | 5.21 | ### | ### | 5.29 | 78.7 | 78.7 | 0.4 | ||
| 2016-Sep-22 Thu | ### | ### | 5.245 | 5.27 | 26.7 | 26.7 | ### | ||
| 2016-Sep-21 Wed | 5.29 | ### | 5.24 | 5.26 | 2,661,155 | 6,972,226 | ### | ### | 0.4 |
| 2016-Sep-20 Tue | ### | 5.28 | ### | 5.23 | 84.0 | 84.0 | ### | ||
| 2016-Sep-19 Mon | ### | 5.185 | ### | ### | 30.3 | 30.3 | 0.0 | ||
| 2016-Sep-16 Fri | 5.22 | 5.26 | ### | 5.2 | 23.6 | 23.6 | ### | ||
| 2016-Sep-15 Thu | ### | ### | ### | ### | 2,196,980 | 0 | 72.3 | 72.3 | 0.0 |
| 2016-Sep-14 Wed | ### | ### | ### | ### | 2,940,046 | 0 | ### | ### | 0.0 |
| 2016-Sep-13 Tue | ### | ### | 5.29 | ### | 2,290,229 | 6,057,655 | ### | ### | 0.0 |
| 2016-Sep-12 Mon | 5.23 | ### | 5.21 | ### | 2,707,788 | 7,053,787 | 90.1 | 90.1 | 0.0 |
| 2016-Sep-09 Fri | 5.24 | ### | 5.21 | ### | 7,167,759 | ### | 81.7 | 81.7 | 0.0 |
| 2016-Sep-08 Thu | 5.24 | 5.29 | ### | 5.29 | ### | ### | 0.4 | ||
| 2016-Sep-07 Wed | ### | ### | 5.26 | 5.29 | 29.5 | 29.5 | 0.4 | ||
| 2016-Sep-06 Tue | ### | ### | 5.28 | ### | ### | ### | 0.0 | ||
| 2016-Sep-05 Mon | ### | ### | 5.29 | ### | 73.6 | 73.6 | 0.0 | ||
| 2016-Sep-02 Fri | ### | ### | 5.26 | 5.28 | 2,616,824 | 6,882,247 | 27.8 | 27.8 | 0.4 |
| 2016-Sep-01 Thu | ### | 5.46 | 5.29 | ### | 4,459,272 | 23,968,587 | 80.0 | 80.0 | 0.0 |
| 2016-Aug-31 Wed | 5.2 | ### | ### | 5.25 | 82.5 | 82.5 | 0.4 | ||
| 2016-Aug-30 Tue | ### | ### | 5.47 | 5.48 | 15.9 | 15.9 | ### | ||
| 2016-Aug-29 Mon | 5.56 | ### | 5.53 | 5.57 | 968,445 | 2,677,750 | 79.8 | 79.8 | 0.4 |
| 2016-Aug-26 Fri | ### | ### | 5.52 | 5.56 | ### | ### | 0.4 | ||
| 2016-Aug-25 Thu | ### | ### | ### | ### | 1,151,078 | 0 | 31.5 | 31.5 | 0.0 |
| 2016-Aug-24 Wed | 5.84 | 5.85 | ### | ### | ### | ### | 0.0 | ||
| 2016-Aug-23 Tue | 5.85 | 5.88 | ### | 5.82 | 31.8 | 31.8 | 0.4 | ||
| 2016-Aug-22 Mon | 5.8 | 5.84 | 5.76 | 5.83 | 1,030,782 | ### | ### | ### | ### |
| 2016-Aug-19 Fri | 5.83 | 5.86 | ### | 5.79 | 793,178 | ### | ### | ### | ### |
| 2016-Aug-18 Thu | 5.85 | 5.85 | 5.77 | 5.78 | 1,115,856 | 6,483,123 | ### | ### | 0.4 |
| 2016-Aug-17 Wed | 5.8 | 5.825 | 5.77 | 5.79 | ### | ### | ### | ||
| 2016-Aug-16 Tue | 5.81 | 5.86 | 5.79 | 5.8 | 1,098,981 | ### | 41.6 | 41.6 | 0.4 |
| 2016-Aug-15 Mon | 5.73 | 5.82 | 5.73 | 5.81 | 1,070,653 | 6,183,021 | 83.8 | 83.8 | ### |
| 2016-Aug-12 Fri | 5.7 | 5.74 | ### | 5.73 | 1,706,481 | ### | ### | ### | ### |
| 2016-Aug-11 Thu | ### | ### | ### | ### | 1,191,629 | 0 | 73.9 | 73.9 | 0.0 |
| 2016-Aug-10 Wed | ### | ### | ### | ### | 26.8 | 26.8 | 0.0 | ||
| 2016-Aug-09 Tue | 5.86 | 5.86 | ### | ### | 1,953,622 | ### | ### | ### | 0.0 |
| 2016-Aug-08 Mon | 5.77 | 5.86 | 5.77 | 5.82 | 1,635,345 | ### | ### | ### | 0.4 |
| 2016-Aug-05 Fri | 5.75 | 5.83 | ### | 5.76 | ### | ### | ### | ||
| 2016-Aug-04 Thu | 5.78 | 5.825 | ### | 5.72 | ### | ### | 0.4 | ||
| 2016-Aug-03 Wed | 5.88 | 5.88 | 5.76 | 5.76 | ### | ### | ### | ||
| 2016-Aug-02 Tue | ### | ### | ### | ### | 1,216,274 | 0 | ### | ### | 0.0 |
| 2016-Aug-01 Mon | ### | ### | 5.925 | ### | 1,149,473 | ### | 29.8 | 29.8 | 0.0 |
| 2016-Jul-29 Fri | 5.87 | ### | 5.85 | ### | 73.9 | 73.9 | 0.0 | ||
| 2016-Jul-28 Thu | 5.87 | ### | 5.84 | 5.87 | 1,684,247 | ### | 66.0 | 66.0 | ### |
| 2016-Jul-27 Wed | ### | ### | 5.86 | 5.87 | ### | ### | ### | ||
| 2016-Jul-26 Tue | 5.75 | ### | 5.75 | ### | 1,808,340 | 5,198,977 | 90.2 | 90.2 | 0.0 |
| 2016-Jul-25 Mon | ### | 5.78 | ### | 5.77 | ### | ### | 0.4 | ||
| 2016-Jul-22 Fri | 5.7 | 5.74 | ### | ### | ### | ### | 0.0 | ||
| 2016-Jul-21 Thu | ### | ### | ### | 5.74 | ### | ### | 0.4 | ||
| 2016-Jul-20 Wed | 5.85 | ### | 5.83 | 5.86 | 62.8 | 62.8 | 0.4 | ||
| 2016-Jul-19 Tue | 5.88 | 5.88 | 5.81 | 5.82 | 898,522 | ### | 26.1 | 26.1 | 0.4 |
| 2016-Jul-18 Mon | 5.81 | 5.89 | 5.8 | 5.88 | 875,347 | ### | 79.2 | 79.2 | 0.4 |
| 2016-Jul-15 Fri | 5.8 | 5.84 | 5.77 | 5.81 | 1,222,481 | ### | ### | ### | ### |
| 2016-Jul-14 Thu | 5.77 | 5.84 | 5.76 | 5.79 | ### | ### | ### | ||
| 2016-Jul-13 Wed | 5.79 | ### | 5.75 | 5.8 | 966,276 | 2,778,043 | 68.4 | 68.4 | 0.4 |
| 2016-Jul-12 Tue | 5.84 | 5.86 | 5.76 | 5.78 | 26.5 | 26.5 | 0.4 | ||
| 2016-Jul-11 Mon | 5.74 | 5.82 | 5.74 | 5.78 | ### | ### | 0.4 | ||
| 2016-Jul-08 Fri | ### | 5.72 | 5.655 | 5.71 | 1,091,873 | 6,210,027 | 73.6 | 73.6 | 0.4 |
| 2016-Jul-07 Thu | ### | 5.73 | ### | ### | 1,260,156 | 3,610,346 | ### | ### | 0.0 |
| 2016-Jul-06 Wed | 5.5 | ### | 5.5 | ### | 1,188,158 | ### | 89.1 | 89.1 | 0.0 |
| 2016-Jul-05 Tue | 5.58 | 5.59 | 5.5 | 5.53 | 1,187,522 | ### | ### | ### | ### |
| 2016-Jul-04 Mon | ### | ### | 5.54 | 5.58 | 1,115,628 | 3,090,289 | ### | ### | 0.4 |
| 2016-Jul-01 Fri | 5.58 | ### | 5.57 | ### | 65.6 | 65.6 | 0.0 | ||
| 2016-Jun-30 Thu | 5.49 | 5.57 | 5.46 | 5.57 | 1,931,220 | 10,650,678 | ### | ### | 0.4 |
| 2016-Jun-29 Wed | 5.28 | 5.42 | 5.24 | 5.41 | 2,721,046 | 14,503,175 | 82.9 | 82.9 | ### |
| 2016-Jun-28 Tue | 5.21 | 5.24 | ### | ### | ### | ### | 0.0 | ||
| 2016-Jun-27 Mon | 5.22 | ### | 5.21 | ### | ### | ### | 0.0 | ||
| 2016-May-27 Fri | ### | ### | 5.59 | ### | 1,519,981 | 4,248,346 | 23.7 | 23.7 | 0.0 |
| 2016-May-26 Thu | ### | ### | 5.51 | ### | 1,691,954 | ### | ### | ### | 0.0 |
| 2016-May-25 Wed | 5.49 | ### | 5.41 | ### | 2,117,470 | 5,727,756 | 89.4 | 89.4 | 0.0 |
| 2016-May-24 Tue | 5.44 | 5.44 | ### | 5.42 | ### | ### | 0.4 | ||
| 2016-May-23 Mon | ### | 5.44 | 5.355 | ### | 847,954 | ### | ### | ### | 0.0 |
| 2016-May-20 Fri | ### | ### | ### | ### | 1,574,357 | 0 | 70.5 | 70.5 | 0.0 |
| 2016-May-19 Thu | 5.41 | 5.43 | ### | ### | 39.0 | 39.0 | 0.0 | ||
| 2016-May-18 Wed | ### | 5.41 | ### | ### | 1,407,546 | ### | 77.6 | 77.6 | 0.0 |
| 2016-May-17 Tue | 5.4 | 5.43 | ### | 5.41 | 1,408,352 | 3,823,675 | 70.8 | 70.8 | ### |
| 2016-May-16 Mon | 5.4 | 5.45 | 5.355 | 5.4 | 70.4 | 70.4 | 0.4 | ||
| 2016-May-13 Fri | 5.44 | 5.45 | 5.4 | 5.42 | 36.5 | 36.5 | 0.4 | ||
| 2016-May-12 Thu | 5.47 | 5.485 | ### | 5.41 | ### | ### | ### | ||
| 2016-May-11 Wed | 5.46 | 5.58 | 5.42 | 5.45 | ### | ### | ### | ||
| 2016-May-10 Tue | ### | 5.46 | ### | 5.45 | 1,176,072 | 3,210,676 | ### | ### | ### |
| 2016-May-09 Mon | ### | 5.4 | ### | ### | 1,433,250 | 3,869,775 | 71.1 | 71.1 | 0.0 |
| 2016-May-06 Fri | 5.25 | ### | 5.2 | ### | 82.9 | 82.9 | 0.0 | ||
| 2016-May-05 Thu | ### | ### | 5.23 | 5.29 | 1,453,651 | ### | ### | ### | 0.4 |
| 2016-May-04 Wed | ### | ### | 5.29 | 5.29 | ### | ### | 0.4 | ||
| 2016-May-03 Tue | ### | ### | ### | ### | 1,177,922 | 0 | ### | ### | 0.0 |
| 2016-May-02 Mon | ### | 5.22 | ### | 5.2 | 1,542,183 | ### | ### | ### | ### |
| 2016-Apr-29 Fri | ### | 5.26 | ### | ### | 1,449,128 | ### | ### | ### | 0.0 |
| 2016-Apr-28 Thu | ### | ### | ### | ### | 86.9 | 86.9 | 0.0 | ||
| 2016-Apr-27 Wed | ### | ### | ### | ### | 1,711,254 | 0 | ### | ### | 0.0 |
| 2016-Apr-26 Tue | ### | ### | 5 | 5 | 31.7 | 31.7 | 0.4 | ||
| 2016-Apr-22 Fri | ### | ### | ### | ### | 18.0 | 18.0 | 0.0 | ||
| 2016-Apr-21 Thu | ### | ### | ### | ### | 2,146,343 | 0 | ### | ### | 0.0 |
| 2016-Apr-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-Apr-19 Tue | ### | ### | 5.085 | ### | 2,293,157 | 5,830,351 | ### | ### | 0.0 |
| 2016-Apr-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-Apr-15 Fri | ### | ### | ### | ### | 66.5 | 66.5 | 0.0 | ||
| 2016-Apr-14 Thu | ### | 5.145 | ### | ### | ### | ### | 0.0 | ||
| 2016-Apr-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-Apr-12 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-Apr-11 Mon | ### | ### | ### | ### | 733,646 | 0 | 22.7 | 22.7 | 0.0 |
| 2016-Apr-08 Fri | ### | ### | ### | ### | 877,485 | 0 | 84.5 | 84.5 | 0.0 |
| 2016-Apr-07 Thu | ### | ### | ### | ### | 854,345 | 0 | ### | ### | 0.0 |
| 2016-Apr-06 Wed | ### | ### | ### | ### | 1,424,947 | 0 | ### | ### | 0.0 |
| 2016-Apr-05 Tue | ### | ### | ### | ### | 1,225,944 | 0 | 40.3 | 40.3 | 0.0 |
| 2016-Apr-04 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-Apr-01 Fri | ### | ### | 4.975 | ### | 38.2 | 38.2 | 0.0 | ||
| 2016-Mar-31 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-Mar-30 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-Mar-29 Tue | ### | ### | ### | ### | 3,436,528 | 0 | ### | ### | 0.0 |
| 2016-Mar-24 Thu | ### | ### | ### | ### | 29.0 | 29.0 | 0.0 | ||
| 2016-Mar-23 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-Mar-22 Tue | 5 | ### | ### | ### | 967,150 | 0 | ### | ### | 0.0 |
| 2016-Mar-21 Mon | ### | ### | ### | ### | 1,142,727 | 0 | 73.7 | 73.7 | 0.0 |
| 2016-Mar-18 Fri | ### | ### | ### | ### | 3,186,626 | 0 | 72.3 | 72.3 | 0.0 |
| 2016-Mar-17 Thu | ### | ### | ### | ### | 73.7 | 73.7 | 0.0 | ||
| 2016-Mar-16 Wed | 4.81 | 4.87 | 4.785 | 4.87 | 1,123,648 | ### | ### | ### | 0.3 |
| 2016-Mar-15 Tue | 4.85 | 4.87 | 4.79 | 4.81 | 38.0 | 38.0 | ### | ||
| 2016-Mar-14 Mon | ### | ### | 4.84 | 4.85 | 16.8 | 16.8 | ### | ||
| 2016-Mar-11 Fri | ### | 5 | 4.88 | ### | ### | ### | 0.0 | ||
| 2016-Mar-10 Thu | ### | ### | 4.86 | ### | 26.6 | 26.6 | 0.0 | ||
| 2016-Mar-09 Wed | ### | ### | 5 | ### | 82.8 | 82.8 | 0.0 | ||
| 2016-Mar-08 Tue | ### | ### | ### | ### | 1,556,754 | 0 | 79.5 | 79.5 | 0.0 |
| 2016-Mar-07 Mon | ### | ### | ### | ### | 72.1 | 72.1 | 0.0 | ||
| 2016-Mar-04 Fri | ### | ### | ### | 5 | 29.4 | 29.4 | 0.4 | ||
| 2016-Mar-03 Thu | ### | 5.075 | ### | ### | 2,532,575 | ### | ### | ### | 0.0 |
| 2016-Mar-02 Wed | ### | ### | ### | ### | 28.6 | 28.6 | 0.0 | ||
| 2016-Mar-01 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-Feb-29 Mon | ### | ### | ### | ### | 3,218,683 | 0 | ### | ### | 0.0 |
| 2016-Feb-26 Fri | 4.83 | ### | 4.83 | ### | 4,622,942 | ### | 84.8 | 84.8 | 0.0 |
| 2016-Feb-25 Thu | ### | ### | 4.78 | 4.79 | ### | ### | 0.3 | ||
| 2016-Feb-24 Wed | 4.79 | 4.87 | 4.77 | 4.82 | 1,425,488 | 6,870,852 | 80.2 | 80.2 | 0.3 |
| 2016-Feb-23 Tue | 4.84 | 4.85 | 4.77 | 4.8 | 28.3 | 28.3 | 0.3 | ||
| 2016-Feb-22 Mon | 4.74 | 4.85 | 4.71 | 4.84 | 85.1 | 85.1 | 0.3 | ||
| 2016-Feb-19 Fri | 4.77 | 4.81 | 4.72 | 4.74 | ### | ### | 0.3 | ||
| 2016-Feb-18 Thu | 4.81 | 4.82 | 4.755 | 4.79 | 26.6 | 26.6 | 0.3 | ||
| 2016-Feb-17 Wed | 4.75 | 4.81 | 4.74 | 4.75 | 1,226,820 | ### | ### | ### | ### |
| 2016-Feb-16 Tue | 4.7 | 4.78 | ### | 4.76 | 75.7 | 75.7 | ### | ||
| 2016-Feb-15 Mon | 4.57 | 4.71 | 4.57 | ### | ### | ### | 0.0 | ||
| 2016-Feb-12 Fri | ### | ### | 4.52 | 4.53 | ### | ### | ### | ||
| 2016-Feb-11 Thu | 4.55 | ### | 4.55 | ### | ### | ### | 0.0 | ||
| 2016-Feb-10 Wed | ### | ### | 4.485 | 4.55 | 1,572,723 | ### | ### | ### | 0.3 |
| 2016-Feb-09 Tue | 4.57 | ### | 4.56 | 4.57 | ### | ### | ### | ||
| 2016-Feb-08 Mon | ### | ### | ### | ### | 1,528,970 | 0 | 67.6 | 67.6 | 0.0 |
| 2016-Feb-05 Fri | 4.77 | 4.77 | ### | ### | 2,283,553 | 5,446,273 | 15.1 | 15.1 | 0.0 |
| 2016-Feb-04 Thu | ### | 4.78 | ### | 4.76 | ### | ### | ### | ||
| 2016-Feb-03 Wed | ### | 4.7 | ### | ### | 2,193,820 | 5,155,477 | ### | ### | 0.0 |
| 2016-Feb-02 Tue | 4.7 | 4.73 | ### | 4.72 | ### | ### | 0.3 | ||
| 2016-Feb-01 Mon | 4.78 | 4.8 | ### | 4.71 | 23.0 | 23.0 | ### | ||
| 2016-Jan-29 Fri | 4.59 | 4.755 | 4.53 | 4.73 | 2,540,171 | 11,792,743 | 88.5 | 88.5 | 0.3 |
| 2016-Jan-28 Thu | ### | 4.645 | 4.53 | 4.57 | 2,205,042 | ### | 19.1 | 19.1 | ### |
| 2016-Jan-27 Wed | ### | ### | ### | ### | 1,700,440 | 0 | 32.9 | 32.9 | 0.0 |
| 2016-Jan-25 Mon | ### | 4.7 | ### | ### | 1,066,859 | ### | ### | ### | 0.0 |
| 2016-Jan-22 Fri | 4.58 | ### | ### | ### | 70.2 | 70.2 | 0.0 | ||
| 2016-Jan-21 Thu | 4.59 | ### | 4.53 | 4.54 | 27.4 | 27.4 | 0.3 | ||
| 2016-Jan-20 Wed | 4.49 | 4.51 | 4.45 | 4.48 | ### | ### | ### | ||
| 2016-Jan-19 Tue | 4.5 | 4.56 | 4.46 | 4.5 | 62.0 | 62.0 | ### | ||
| 2016-Jan-18 Mon | ### | 4.52 | ### | 4.51 | 89.2 | 89.2 | 0.3 | ||
| 2016-Jan-15 Fri | 4.56 | 4.56 | 4.41 | 4.46 | 21.4 | 21.4 | 0.3 | ||
| 2016-Jan-14 Thu | 4.52 | 4.52 | 4.43 | 4.48 | 1,300,226 | ### | ### | ### | ### |
| 2016-Jan-13 Wed | 4.47 | 4.57 | 4.47 | 4.55 | 85.6 | 85.6 | 0.3 | ||
| 2016-Jan-12 Tue | 4.5 | 4.55 | 4.455 | 4.49 | 1,299,175 | ### | ### | ### | ### |
| 2016-Jan-11 Mon | 4.51 | 4.54 | 4.43 | 4.54 | 1,356,553 | 6,084,140 | 78.5 | 78.5 | 0.3 |
| 2016-Jan-08 Fri | 4.48 | 4.59 | 4.45 | 4.58 | 1,720,572 | 7,776,985 | ### | ### | 0.3 |
| 2016-Jan-07 Thu | ### | ### | 4.51 | 4.52 | ### | ### | 0.3 | ||
| 2016-Jan-06 Wed | 4.71 | 4.72 | 4.59 | ### | 27.2 | 27.2 | 0.0 | ||
| 2016-Jan-05 Tue | 4.72 | 4.73 | ### | ### | 2,265,341 | ### | 29.6 | 29.6 | 0.0 |
| 2016-Jan-04 Mon | 4.75 | 4.86 | 4.73 | 4.78 | 1,599,151 | 7,667,929 | ### | ### | ### |
| 2015-Dec-31 Thu | 4.79 | 4.81 | 4.75 | 4.75 | 22.0 | 22.0 | ### | ||
| 2015-Dec-30 Wed | 4.82 | 4.82 | 4.74 | 4.8 | 29.5 | 29.5 | 0.3 | ||
| 2015-Dec-29 Tue | ### | 4.76 | ### | 4.76 | ### | ### | ### | ||
| 2015-Dec-24 Thu | ### | ### | ### | ### | 539,052 | 0 | 82.8 | 82.8 | 0.0 |
| 2015-Dec-23 Wed | 4.55 | ### | 4.53 | 4.58 | 925,140 | 2,095,442 | ### | ### | 0.3 |
| 2015-Dec-22 Tue | 4.55 | 4.59 | 4.49 | 4.53 | 1,859,551 | ### | ### | ### | ### |
| 2015-Dec-21 Mon | 4.44 | 4.52 | 4.44 | 4.49 | ### | ### | ### | ||
| 2015-Dec-18 Fri | 4.4 | 4.49 | ### | 4.48 | 2,302,286 | ### | 80.7 | 80.7 | ### |
| 2015-Dec-17 Thu | 4.46 | 4.49 | 4.41 | 4.46 | ### | ### | 0.3 | ||
| 2015-Dec-16 Wed | ### | 4.43 | ### | 4.4 | ### | ### | 0.3 | ||
| 2015-Dec-15 Tue | 4.24 | ### | 4.24 | ### | 85.3 | 85.3 | 0.0 | ||
| 2015-Dec-14 Mon | 4.22 | ### | 4.21 | 4.26 | 83.6 | 83.6 | 0.3 | ||
| 2015-Dec-11 Fri | 4.23 | 4.29 | 4.21 | 4.29 | 2,414,256 | 10,260,588 | ### | ### | ### |
| 2015-Dec-10 Thu | 4.24 | 4.26 | 4.2 | 4.23 | 41.3 | 41.3 | 0.3 | ||
| 2015-Dec-09 Wed | 4.28 | 4.28 | 4.21 | 4.24 | ### | ### | 0.3 | ||
| 2015-Dec-08 Tue | 4.29 | ### | 4.28 | 4.29 | 1,441,220 | ### | 75.5 | 75.5 | ### |
| 2015-Dec-07 Mon | ### | ### | ### | ### | 1,463,553 | 0 | ### | ### | 0.0 |
| 2015-Dec-04 Fri | ### | ### | 4.28 | 4.29 | ### | ### | ### | ||
| 2015-Dec-03 Thu | ### | 4.42 | ### | ### | 76.1 | 76.1 | 0.0 | ||
| 2015-Dec-02 Wed | 4.41 | 4.41 | 4.355 | 4.4 | ### | ### | 0.3 | ||
| 2015-Dec-01 Tue | ### | 4.455 | ### | 4.41 | 1,484,449 | ### | 78.3 | 78.3 | ### |
| 2015-Nov-30 Mon | ### | ### | ### | ### | 1,554,779 | 0 | 74.3 | 74.3 | 0.0 |
Basic Bottom of Page