Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 25-May-13 04:01:58 AM AEST

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

(ADH) ADAIRS LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for ADH    Limits Next Section


Company Details for (ADH) ADAIRS LIMITED

Listing Code ADH
Listing Name ADAIRS LIMITED
GICS Sector Consumer Discretionary Distribution & Retail
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for ADH .. Friday 9th May 2025

ADH 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 ### 123 0.0
MAX ### 31,891,247 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (ADH) ADAIRS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Dec-20 Tue 2.21 2.23 ### ### ### ### 0.0
2022-Dec-19 Mon 2.25 2.25 2.21 2.22 27.1 27.1 0.2
2022-Dec-16 Fri 2.22 2.27 ### 2.26 ### ### ###
2022-Dec-15 Thu 2.27 2.28 2.2 2.24 377,676 ### 32.6 32.6 ###
2022-Dec-14 Wed 2.29 2.29 2.23 2.27 253,876 573,759 ### ### 0.2
2022-Dec-13 Tue 2.24 2.28 2.2 2.24 ### ### ###
2022-Dec-12 Mon 2.24 2.24 ### 2.22 325,726 ### 37.4 37.4 0.2
2022-Dec-09 Fri 2.21 2.25 ### 2.25 ### ### ###
2022-Dec-08 Thu 2.2 2.22 ### 2.21 ### ### 0.2
2022-Dec-07 Wed 2.23 2.26 ### ### 19.1 19.1 0.0
2022-Dec-06 Tue 2.2 ### 2.2 2.21 78.7 78.7 0.2
2022-Dec-05 Mon 2.28 ### 2.25 2.25 ### ### ###
2022-Dec-02 Fri ### ### 2.27 2.28 22.5 22.5 0.2
2022-Dec-01 Thu ### ### ### ### 585,582 0 35.5 35.5 0.0
2022-Nov-30 Wed 2.28 ### 2.24 2.29 283,942 ### 63.7 63.7 ###
2022-Nov-29 Tue 2.22 2.29 ### 2.28 515,381 ### ### ### 0.2
2022-Nov-28 Mon 2.25 2.25 2.2 2.22 ### ### 0.2
2022-Nov-25 Fri 2.24 2.285 2.22 2.25 507,685 ### 73.3 73.3 ###
2022-Nov-24 Thu 2.24 2.26 2.2 2.25 305,646 ### 74.7 74.7 ###
2022-Nov-23 Wed 2.2 2.24 ### 2.24 ### ### ###
2022-Nov-22 Tue 2.27 2.27 ### 2.2 ### ### 0.2
2022-Nov-21 Mon 2.25 2.28 2.22 2.22 34.4 34.4 0.2
2022-Nov-18 Fri 2.25 2.27 2.24 2.25 ### ### ###
2022-Nov-17 Thu 2.28 2.28 2.24 2.24 23.6 23.6 ###
2022-Nov-16 Wed 2.27 ### 2.24 2.25 267,150 ### ### ### ###
2022-Nov-15 Tue 2.25 ### 2.245 2.28 80.3 80.3 0.2
2022-Nov-14 Mon ### 2.28 ### 2.25 ### ### ###
2022-Nov-11 Fri 2.23 2.285 ### ### 834,372 953,270 ### ### 0.0
2022-Nov-10 Thu 2.21 2.24 ### ### 11.1 11.1 0.0
2022-Nov-09 Wed 2.25 2.25 2.21 2.21 23.8 23.8 0.2
2022-Nov-08 Tue 2.23 2.27 ### 2.24 ### ### ###
2022-Nov-07 Mon 2.28 ### 2.21 2.21 16.7 16.7 0.2
2022-Nov-04 Fri 2.21 2.26 ### 2.25 ### ### ###
2022-Nov-03 Thu 2.22 2.22 ### ### 549,644 ### ### ### 0.0
2022-Nov-02 Wed ### 2.25 ### 2.25 724,149 ### 85.8 85.8 ###
2022-Nov-01 Tue ### 2.21 ### ### 75.0 75.0 0.0
2022-Oct-31 Mon ### ### ### ### 499,346 0 80.9 80.9 0.0
2022-Oct-28 Fri ### ### ### ### ### ### 0.0
2022-Oct-27 Thu ### ### ### ### 70.5 70.5 0.0
2022-Oct-26 Wed ### ### ### ### ### ### 0.0
2022-Oct-25 Tue ### ### ### ### 1,173,776 0 74.4 74.4 0.0
2022-Oct-24 Mon ### ### 2 ### 652,553 652,553 ### ### 0.0
2022-Oct-21 Fri ### ### ### 2 514,740 0 ### ### 0.1
2022-Oct-20 Thu ### 1.9425 ### 1.925 ### ### 0.1
2022-Oct-19 Wed ### 1.9775 ### ### 868,046 858,280 ### ### 0.0
2022-Oct-18 Tue ### ### ### 1.925 70.1 70.1 0.1
2022-Oct-17 Mon 1.925 1.925 1.855 1.875 336,348 ### ### ### ###
2022-Oct-14 Fri ### 1.975 ### ### 833,272 822,856 39.6 39.6 0.0
2022-Oct-13 Thu ### ### 1.89 ### 36.3 36.3 0.0
2022-Oct-12 Wed ### ### 1.89 ### ### ### 0.0
2022-Oct-11 Tue ### ### 1.88 ### 363,224 ### 9.6 9.6 0.0
2022-Oct-10 Mon ### ### ### ### 15.3 15.3 0.0
2022-Oct-07 Fri ### ### ### ### 22.4 22.4 0.0
2022-Oct-06 Thu ### ### ### ### ### ### 0.0
2022-Oct-05 Wed ### ### ### ### ### ### 0.0
2022-Oct-04 Tue ### ### 1.83 ### 339,156 310,327 ### ### 0.0
2022-Oct-03 Mon 1.8 ### 1.79 1.79 263,343 ### 45.3 45.3 0.1
2022-Sep-30 Fri 1.875 ### 1.785 1.81 ### ### ###
2022-Sep-29 Thu ### ### ### 1.89 ### ### ###
2022-Sep-28 Wed ### 1.74 1.7 ### ### ### 0.0
2022-Sep-27 Tue 1.785 1.785 1.72 ### 17.3 17.3 0.0
2022-Sep-26 Mon 1.725 1.745 ### 1.745 85.4 85.4 0.1
2022-Sep-23 Fri 1.79 1.81 1.725 1.745 558,652 ### 31.7 31.7 0.1
2022-Sep-21 Wed 1.82 1.82 1.77 1.81 41.7 41.7 ###
2022-Sep-20 Tue 1.83 1.845 ### 1.83 535,171 ### ### ### ###
2022-Sep-19 Mon 1.875 ### 1.825 1.825 27.0 27.0 ###
2022-Sep-16 Fri 2 ### 1.83 1.83 2.9 2.9 ###
2022-Sep-15 Thu 2 ### 2 ### 223,088 223,088 73.4 73.4 0.0
2022-Sep-14 Wed ### ### ### ### 22.7 22.7 0.0
2022-Sep-13 Tue ### ### ### ### 416,777 0 13.8 13.8 0.0
2022-Sep-12 Mon ### ### ### ### 224,979 0 86.5 86.5 0.0
2022-Sep-09 Fri ### ### ### ### 341,688 0 21.3 21.3 0.0
2022-Sep-08 Thu ### ### ### ### ### ### 0.0
2022-Sep-07 Wed ### ### ### ### 90.2 90.2 0.0
2022-Sep-06 Tue ### ### ### ### 284,970 0 ### ### 0.0
2022-Sep-05 Mon ### ### ### ### 441,628 0 ### ### 0.0
2022-Sep-02 Fri 2.2 2.24 ### 2.23 83.9 83.9 ###
2022-Sep-01 Thu 2.26 2.27 2.2 2.2 26.4 26.4 0.2
2022-Aug-31 Wed 2.24 2.27 2.23 2.27 219,276 493,371 69.4 69.4 0.2
2022-Aug-30 Tue ### 2.26 ### 2.22 ### ### 0.2
2022-Aug-29 Mon ### 2.22 ### ### 737,480 ### 37.2 37.2 0.0
2022-Aug-26 Fri ### ### ### 2.23 12.1 12.1 ###
2022-Aug-25 Thu 2.24 ### 2.2 ### 714,677 786,144 86.3 86.3 0.0
2022-Aug-24 Wed ### 2.24 ### ### ### ### 0.0
2022-Aug-23 Tue ### ### ### 2.2 1,800,082 0 ### ### 0.2
2022-Aug-22 Mon 2.49 2.57 2.2 2.2 3,388,188 8,080,828 1.9 1.9 0.2
2022-Aug-19 Fri 2.56 2.58 2.51 2.55 ### ### 0.2
2022-Aug-18 Thu 2.57 2.57 2.51 2.55 300,346 762,878 ### ### 0.2
2022-Aug-17 Wed 2.51 2.58 2.45 2.55 ### ### 0.2
2022-Aug-16 Tue ### ### 2.49 2.52 ### ### ###
2022-Aug-15 Mon 2.56 ### 2.54 ### 85.1 85.1 0.0
2022-Aug-12 Fri 2.53 ### 2.5 2.54 72.2 72.2 ###
2022-Aug-11 Thu 2.5 2.57 2.5 2.56 887,929 ### ### ### 0.2
2022-Aug-10 Wed 2.55 2.58 2.45 2.46 850,446 2,138,871 ### ### 0.2
2022-Aug-09 Tue 2.45 2.545 2.42 2.54 840,522 ### ### ### ###
2022-Aug-08 Mon 2.51 2.51 2.41 2.45 634,248 1,560,250 17.5 17.5 0.2
2022-Aug-05 Fri 2.45 2.49 2.45 2.48 ### ### 0.2
2022-Aug-04 Thu 2.55 2.57 2.45 2.45 ### ### 0.2
2022-Aug-03 Wed 2.5 2.53 2.43 2.51 66.0 66.0 ###
2022-Aug-02 Tue 2.47 2.52 2.44 2.48 72.3 72.3 0.2
2022-Aug-01 Mon 2.42 2.47 2.41 2.46 ### ### 0.2
2022-Jul-29 Fri ### 2.46 2.345 2.41 1,686,785 ### 80.8 80.8 0.2
2022-Jul-28 Thu ### ### 2.27 ### ### ### 0.0
2022-Jul-27 Wed ### ### 2.24 2.25 21.6 21.6 ###
2022-Jul-26 Tue ### ### 2.255 2.29 ### ### ###
2022-Jul-25 Mon ### ### 2.28 ### 569,780 649,549 74.1 74.1 0.0
2022-Jul-22 Fri 2.48 2.48 ### ### ### ### 0.0
2022-Jul-21 Thu 2.4 2.49 ### 2.47 574,183 714,857 ### ### ###
2022-Jul-20 Wed ### ### ### ### ### ### 0.0
2022-Jul-19 Tue 2.25 ### 2.23 ### 84.0 84.0 0.0
2022-Jul-18 Mon ### ### 2.24 2.27 24.8 24.8 0.2
2022-Jul-15 Fri 2.26 2.29 2.23 2.28 75.8 75.8 0.2
2022-Jul-14 Thu ### 2.27 ### 2.27 ### ### 0.2
2022-Jul-13 Wed ### ### ### ### 531,481 0 ### ### 0.0
2022-Jul-12 Tue ### ### ### ### 616,622 0 39.5 39.5 0.0
2022-Jul-11 Mon ### ### ### ### 984,251 0 ### ### 0.0
2022-Jul-08 Fri 2.2 ### ### ### 88.8 88.8 0.0
2022-Jul-07 Thu ### ### ### ### ### ### 0.0
2022-Jul-06 Wed ### ### ### ### 772,453 0 71.5 71.5 0.0
2022-Jul-05 Tue ### ### ### ### ### ### 0.0
2022-Jul-04 Mon ### 2 ### ### ### ### 0.0
2022-Jul-01 Fri 1.945 ### 1.925 ### ### ### 0.0
2022-Jun-30 Thu ### 2 ### ### 75.7 75.7 0.0
2022-Jun-29 Wed ### ### ### 1.925 15.2 15.2 0.1
2022-Jun-28 Tue ### ### 1.975 ### 946,653 ### 37.4 37.4 0.0
2022-Jun-27 Mon 1.985 ### ### ### 1,279,457 0 83.8 83.8 0.0
2022-Jun-24 Fri 1.79 ### 1.78 1.975 92.6 92.6 ###
2022-Jun-23 Thu 1.81 1.845 1.77 1.79 42.3 42.3 0.1
2022-Jun-22 Wed 1.84 1.875 1.78 1.825 ### ### ###
2022-Jun-21 Tue 1.83 ### 1.78 1.85 1,002,376 ### ### ### 0.1
2022-Jun-20 Mon 1.745 1.825 1.73 1.785 1,554,558 2,763,226 ### ### 0.1
2022-Jun-17 Fri ### 1.72 ### ### 2,059,172 1,770,887 ### ### 0.0
2022-Jun-16 Thu ### 1.81 ### ### 28.5 28.5 0.0
2022-Jun-15 Wed 1.81 1.825 1.6925 1.71 2,448,683 4,306,621 16.4 16.4 0.1
2022-Jun-14 Tue 1.81 1.825 1.755 ### 1,874,672 ### ### ### 0.0
2022-Jun-10 Fri ### 1.9825 1.885 ### 1,969,024 ### ### ### 0.0
2022-Jun-09 Thu ### 2.045 ### ### ### ### 0.0
2022-Jun-08 Wed ### ### ### ### 22.5 22.5 0.0
2022-Jun-07 Tue 2.2 2.22 ### ### 20.7 20.7 0.0
2022-Jun-06 Mon 2.21 2.22 ### ### 838,777 931,042 ### ### 0.0
2022-Jun-03 Fri 2.2 ### 2.2 2.22 864,220 950,642 ### ### 0.2
2022-Jun-02 Thu 2.2 2.22 ### ### 1,008,270 1,119,179 32.1 32.1 0.0
2022-Jun-01 Wed ### ### 2.22 2.23 847,642 940,882 21.3 21.3 ###
2022-May-31 Tue ### ### ### ### 565,278 0 ### ### 0.0
2022-May-30 Mon ### ### ### ### 812,270 0 ### ### 0.0
2022-May-27 Fri 2.29 ### 2.26 ### ### ### 0.0
2022-May-26 Thu 2.29 ### 2.23 2.24 ### ### ###
2022-May-25 Wed ### ### 2.25 2.29 1,438,746 1,618,589 21.1 21.1 ###
2022-May-24 Tue ### ### ### ### 670,356 0 47.6 47.6 0.0
2022-May-23 Mon 2.4 2.43 ### ### 805,154 ### ### ### 0.0
2022-May-20 Fri 2.42 2.44 ### ### 20.1 20.1 0.0
2022-May-19 Thu 2.48 2.5 2.42 2.42 855,879 ### ### ### 0.2
2022-May-18 Wed 2.54 ### 2.54 2.56 611,225 776,255 71.3 71.3 0.2
2022-May-17 Tue 2.52 2.56 ### 2.52 700,172 896,220 64.5 64.5 ###
2022-May-16 Mon 2.5 2.59 2.5 2.53 589,459 1,500,173 ### ### ###
2022-May-13 Fri 2.43 2.52 2.43 2.5 ### ### 0.2
2022-May-12 Thu 2.5 2.52 2.42 2.42 632,422 1,562,082 31.5 31.5 0.2
2022-May-11 Wed 2.48 2.545 ### 2.53 889,743 ### 77.9 77.9 ###
2022-May-10 Tue 2.58 2.58 2.475 2.52 1,105,324 ### 45.7 45.7 ###
2022-May-09 Mon 2.58 2.58 2.475 2.52 1,105,324 ### 45.7 45.7 ###
2022-May-06 Fri 2.7 2.71 2.57 2.59 14.5 14.5 0.2
2022-May-05 Thu 2.78 2.82 2.75 2.76 609,072 ### ### ### 0.2
2022-May-04 Wed 2.79 2.79 2.75 2.76 525,778 ### ### ### 0.2
2022-May-03 Tue 2.76 2.79 2.74 2.75 397,153 1,098,128 47.6 47.6 ###
2022-May-02 Mon 2.82 2.82 2.74 2.76 ### ### 0.2
2022-Apr-29 Fri 2.85 2.89 2.825 2.84 384,420 1,098,480 33.0 33.0 0.2
2022-Apr-28 Thu 2.8 2.83 2.78 2.83 75.8 75.8 0.2
2022-Apr-27 Wed 2.83 2.83 2.77 2.79 ### ### ###
2022-Apr-26 Tue 2.88 2.88 2.82 2.84 ### ### 0.2
2022-Apr-22 Fri 2.88 ### 2.85 2.88 69.2 69.2 0.2
2022-Apr-21 Thu ### ### 2.89 2.89 385,023 556,358 ### ### ###
2022-Apr-20 Wed ### ### ### ### 40.8 40.8 0.0
2022-Apr-19 Tue 2.86 3 2.86 ### ### ### 0.0
2022-Apr-14 Thu ### ### 2.84 2.85 22.7 22.7 ###
2022-Apr-13 Wed 2.83 ### ### 2.85 64.8 64.8 ###
2022-Apr-12 Tue ### ### 2.8 2.81 1,219,028 ### 21.7 21.7 ###
2022-Apr-11 Mon ### ### ### ### 667,629 0 31.3 31.3 0.0
2022-Apr-08 Fri ### ### 2.87 ### ### ### 0.0
2022-Apr-07 Thu ### ### 2.86 2.86 19.7 19.7 0.2
2022-Apr-06 Wed ### ### ### ### ### ### 0.0
2022-Apr-05 Tue 3 ### ### ### 627,656 0 38.3 38.3 0.0
2022-Apr-04 Mon ### ### ### ### 694,582 0 ### ### 0.0
2022-Apr-01 Fri ### ### ### ### ### ### 0.0
2022-Mar-31 Thu 3 ### ### 3 ### ### 0.2
2022-Mar-30 Wed 2.85 ### 2.84 ### 1,704,742 ### ### ### 0.0
2022-Mar-29 Tue 2.82 2.88 2.8 2.84 ### ### 0.2
2022-Mar-28 Mon 2.82 2.83 2.77 2.79 41.0 41.0 ###
2022-Mar-25 Fri 2.79 ### 2.78 2.8 473,144 657,670 68.5 68.5 0.2
2022-Mar-24 Thu 2.83 2.84 2.78 2.79 999,828 ### ### ### ###
2022-Mar-23 Wed 2.89 ### 2.83 2.86 ### ### 0.2
2022-Mar-22 Tue ### ### 2.87 2.87 659,284 946,072 24.9 24.9 ###
2022-Mar-21 Mon ### ### 2.87 ### 1,345,378 ### ### ### 0.0
2022-Mar-18 Fri 2.86 ### 2.85 ### 84.8 84.8 0.0
2022-Mar-17 Thu 2.84 ### 2.83 2.84 1,482,742 2,098,079 ### ### 0.2
2022-Mar-16 Wed 2.84 2.86 2.81 2.82 899,858 ### 31.3 31.3 ###
2022-Mar-15 Tue 2.87 ### 2.81 2.84 1,721,152 ### ### ### 0.2
2022-Mar-14 Mon 2.86 ### 2.86 ### 1,426,929 ### 80.1 80.1 0.0
2022-Mar-11 Fri ### ### 2.84 2.86 810,085 1,150,320 22.8 22.8 0.2
2022-Mar-10 Thu 2.79 ### 2.78 ### 1,978,688 2,750,376 ### ### 0.0
2022-Mar-09 Wed 2.71 2.8 ### 2.76 1,937,073 ### 70.3 70.3 0.2
2022-Mar-08 Tue 2.77 2.79 ### ### 24.8 24.8 0.0
2022-Mar-07 Mon ### ### 2.76 2.77 2,409,040 3,324,475 ### ### 0.2
2022-Mar-04 Fri ### ### 2.86 ### ### ### 0.0
2022-Mar-03 Thu ### ### ### ### 70.7 70.7 0.0
2022-Mar-02 Wed ### ### 2.86 ### 888,043 ### 32.5 32.5 0.0
2022-Mar-01 Tue 2.86 ### 2.81 ### 77.6 77.6 0.0
2022-Feb-28 Mon ### ### 2.8 2.86 1,068,671 ### ### ### 0.2
2022-Feb-25 Fri ### ### 2.83 2.87 21.0 21.0 ###
2022-Feb-24 Thu 2.89 ### 2.8 2.85 1,618,075 ### ### ### ###
2022-Feb-23 Wed 2.88 ### 2.81 ### 1,603,159 ### ### ### 0.0
2022-Feb-22 Tue ### ### 2.84 2.85 2,003,429 ### 38.7 38.7 ###
2022-Feb-21 Mon ### ### 2.885 ### 2,775,555 ### ### ### 0.0
2022-Feb-18 Fri ### ### ### ### 749,579 0 ### ### 0.0
2022-Feb-17 Thu ### ### ### ### 837,724 0 ### ### 0.0
2022-Feb-16 Wed ### ### ### ### ### ### 0.0
2022-Feb-15 Tue ### ### ### ### 75.3 75.3 0.0
2022-Feb-14 Mon 3.2 3.22 ### ### ### ### 0.0
2022-Feb-11 Fri 3.27 3.28 ### ### 956,127 1,568,048 ### ### 0.0
2022-Feb-10 Thu 3.29 ### 3.23 3.25 1,275,426 ### ### ### 0.2
2022-Feb-09 Wed ### 3.325 3.23 3.27 27.4 27.4 ###
2022-Feb-08 Tue ### ### 3.27 3.27 969,740 1,585,524 ### ### ###
2022-Feb-07 Mon 3.25 ### 3.21 ### 866,626 ### 77.1 77.1 0.0
2022-Feb-04 Fri 3.22 3.27 ### 3.25 66.2 66.2 0.2
2022-Feb-03 Thu 3.28 ### 3.21 3.21 ### ### ###
2022-Feb-02 Wed ### 3.25 ### 3.25 ### ### 0.2
2022-Feb-01 Tue ### 3.23 ### ### 75.6 75.6 0.0
2022-Jan-31 Mon ### ### ### ### ### ### 0.0
2022-Jan-28 Fri 2.82 ### 2.82 ### 3,175,072 4,476,851 90.0 90.0 0.0
2022-Jan-27 Thu ### ### 2.77 2.78 ### ### 0.2
2022-Jan-25 Tue ### ### 2.87 ### 4,838,182 ### 59.2 59.2 0.0
2022-Jan-24 Mon ### ### ### ### 0.6 0.6 0.0
2022-Jan-21 Fri ### ### 3.8 3.81 ### ### 0.3
2022-Jan-20 Thu ### ### 3.88 ### 842,382 1,634,221 ### ### 0.0
2022-Jan-19 Wed 3.89 ### 3.86 ### 725,784 ### ### ### 0.0
2022-Jan-18 Tue 3.83 ### 3.8 ### 1,455,224 2,764,925 ### ### 0.0
2022-Jan-17 Mon 3.86 3.86 3.77 3.8 371,325 ### ### ### ###
2022-Jan-14 Fri 3.75 3.85 3.73 3.84 972,859 ### 84.5 84.5 0.3
2022-Jan-13 Thu 3.77 3.78 ### 3.75 948,878 1,793,379 ### ### 0.3
2022-Jan-12 Wed 3.79 3.84 3.77 3.79 579,546 2,205,172 64.8 64.8 ###
2022-Jan-11 Tue 3.85 3.85 3.75 3.75 17.9 17.9 0.3
2022-Jan-10 Mon ### ### 3.81 3.82 771,146 ### ### ### 0.3
2022-Jan-07 Fri ### ### ### ### ### ### 0.0
2022-Jan-06 Thu 4 ### 3.87 3.88 922,347 1,784,741 ### ### 0.3
2022-Jan-05 Wed ### ### 4 ### 70.5 70.5 0.0
2022-Jan-04 Tue ### ### ### ### 57.9 57.9 0.0
2021-Dec-31 Fri ### ### ### ### 360,847 0 ### ### 0.0
2021-Dec-30 Thu ### ### ### ### 776,089 0 ### ### 0.0
2021-Dec-29 Wed 3.88 ### 3.88 ### 966,048 ### ### ### 0.0
2021-Dec-24 Fri 3.8 3.88 3.79 3.87 79.9 79.9 ###
2021-Dec-23 Thu 3.85 3.86 3.77 3.77 429,850 1,639,877 ### ### ###
2021-Dec-22 Wed 3.85 3.85 3.79 3.84 551,221 ### 34.1 34.1 0.3
2021-Dec-21 Tue 3.83 3.85 3.82 3.85 ### ### 0.3
2021-Dec-20 Mon 3.84 3.85 3.785 3.81 396,941 1,515,322 ### ### 0.3
2021-Dec-17 Fri ### ### 3.83 3.83 1,389,551 ### 16.1 16.1 ###
2021-Dec-16 Thu ### ### ### ### 40.4 40.4 0.0
2021-Dec-15 Wed ### ### ### ### 40.3 40.3 0.0
2021-Dec-14 Tue ### ### ### ### 975,243 0 70.2 70.2 0.0
2021-Dec-13 Mon ### ### 3.88 ### 35.1 35.1 0.0
2021-Dec-10 Fri 3.77 ### 3.77 ### 2,141,551 4,036,823 93.3 93.3 0.0
2021-Dec-09 Thu 3.75 3.77 3.7 3.75 1,080,226 4,034,644 69.3 69.3 0.3
2021-Dec-08 Wed ### 3.76 ### 3.74 86.9 86.9 0.3
2021-Dec-07 Tue 3.51 3.58 3.47 3.57 1,154,581 ### 77.3 77.3 0.3
2021-Dec-06 Mon 3.53 3.55 3.43 3.47 1,203,059 4,198,675 47.4 47.4 0.2
2021-Dec-03 Fri 3.57 ### 3.49 3.52 33.6 33.6 ###
2021-Dec-02 Thu ### ### 3.5 3.53 1,780,880 3,116,540 ### ### 0.3
2021-Dec-01 Wed 3.59 ### 3.5 ### 1,650,689 ### 73.1 73.1 0.0
2021-Nov-30 Tue ### 3.76 3.56 3.59 2,519,686 9,222,050 17.0 17.0 ###
2021-Nov-29 Mon 3.57 ### 3.49 ### 3,260,387 5,689,375 ### ### 0.0
2021-Nov-26 Fri ### 3.78 ### ### 3,582,677 6,771,259 ### ### 0.0
2021-Nov-25 Thu ### 3.82 3.53 3.56 ### ### 0.3
2021-Nov-24 Wed 3.4 3.44 ### 3.42 ### ### 0.2
2021-Nov-23 Tue 3.52 3.55 3.41 3.45 914,520 3,182,529 ### ### ###
2021-Nov-22 Mon ### ### 3.51 3.53 17.4 17.4 0.3
2021-Nov-19 Fri ### ### 3.59 ### 77.6 77.6 0.0
2021-Nov-18 Thu ### ### 3.56 ### 34.8 34.8 0.0
2021-Nov-17 Wed 3.7 ### ### ### 599,181 0 ### ### 0.0
2021-Nov-16 Tue 3.71 3.71 ### ### 40.8 40.8 0.0
2021-Nov-15 Mon 3.7 3.745 ### 3.72 728,641 1,364,380 70.9 70.9 0.3
2021-Nov-12 Fri ### 3.74 ### ### 64.4 64.4 0.0
2021-Nov-11 Thu ### 3.74 ### ### ### ### 0.0
2021-Nov-10 Wed ### ### 3.585 ### 829,642 ### ### ### 0.0
2021-Nov-09 Tue 3.5 ### 3.48 ### 788,986 ### ### ### 0.0
2021-Nov-08 Mon 3.53 3.53 3.45 3.53 1,412,841 ### 73.3 73.3 0.3
2021-Nov-05 Fri ### ### 3.52 3.56 1,294,243 ### ### ### 0.3
2021-Nov-04 Thu 3.7 3.72 ### ### 1,677,270 3,119,722 29.8 29.8 0.0
2021-Nov-03 Wed 3.72 3.72 ### ### 673,946 ### 26.1 26.1 0.0
2021-Nov-02 Tue 3.71 3.72 ### ### 382,948 712,283 44.7 44.7 0.0
2021-Nov-01 Mon 3.7 3.74 ### ### 459,988 860,177 41.8 41.8 0.0
2021-Oct-29 Fri 3.71 3.74 ### ### ### ### 0.0
2021-Oct-28 Thu ### 3.73 ### ### 818,841 ### ### ### 0.0
2021-Oct-27 Wed 3.8 3.8 ### ### ### ### 0.0
2021-Oct-26 Tue 3.76 3.8 3.74 3.8 ### ### ###
2021-Oct-25 Mon 3.79 3.79 3.73 3.76 ### ### 0.3
2021-Oct-22 Fri 3.83 3.85 3.75 3.78 28.7 28.7 0.3
2021-Oct-21 Thu ### ### 3.75 3.83 12.0 12.0 ###
2021-Oct-20 Wed ### ### ### ### ### ### 0.0
2021-Oct-19 Tue 3.83 ### 3.83 ### 748,673 ### 83.6 83.6 0.0
2021-Oct-18 Mon 3.89 3.89 3.8 3.81 ### ### 0.3
2021-Oct-15 Fri ### ### 3.85 3.87 1,014,878 1,953,640 27.6 27.6 ###
2021-Oct-14 Thu ### ### 3.88 3.89 25.1 25.1 0.3
2021-Oct-13 Wed 3.82 ### 3.82 ### 870,023 1,661,743 81.3 81.3 0.0
2021-Oct-12 Tue 3.89 ### 3.79 3.82 28.5 28.5 0.3
2021-Oct-11 Mon 3.84 ### ### 3.86 922,658 0 71.0 71.0 0.3
2021-Oct-08 Fri 3.8 3.85 3.77 3.84 660,143 2,515,144 ### ### 0.3
2021-Oct-07 Thu 3.72 3.8 ### 3.79 ### ### ###
2021-Oct-06 Wed 3.76 3.78 ### 3.7 ### ### 0.3
2021-Oct-05 Tue 3.81 3.82 ### 3.75 1,901,172 ### 33.2 33.2 0.3
2021-Oct-04 Mon 3.89 3.985 3.87 ### 1,002,740 ### 73.0 73.0 0.0
2021-Oct-01 Fri ### ### 3.785 3.84 ### ### 0.3
2021-Sep-30 Thu ### ### ### ### 82.5 82.5 0.0
2021-Sep-29 Wed ### ### ### ### ### ### 0.0
2021-Sep-28 Tue ### ### ### ### 777,886 0 ### ### 0.0
2021-Sep-27 Mon ### ### ### ### 894,950 0 87.4 87.4 0.0
2021-Sep-24 Fri ### ### ### ### ### ### 0.0
2021-Sep-23 Thu ### ### ### ### ### ### 0.0
2021-Sep-22 Wed ### ### 3.86 ### 1,133,556 ### ### ### 0.0
2021-Sep-21 Tue 3.84 ### 3.8 3.88 ### ### 0.3
2021-Sep-20 Mon ### ### 3.83 3.86 1,548,428 ### 45.7 45.7 0.3
2021-Sep-17 Fri ### ### 3.85 ### 1,385,840 2,667,742 69.7 69.7 0.0
2021-Sep-16 Thu ### 4 3.88 ### 27.1 27.1 0.0
2021-Sep-15 Wed ### ### 3.82 ### 70.2 70.2 0.0
2021-Sep-14 Tue 3.78 ### 3.78 ### 3,031,572 5,729,671 ### ### 0.0
2021-Sep-13 Mon 3.8 3.82 ### ### 1,411,957 ### 15.9 15.9 0.0
2021-Sep-10 Fri 3.75 3.82 3.74 3.78 891,959 ### ### ### 0.3
2021-Sep-09 Thu 3.83 3.855 3.7 3.72 29.7 29.7 0.3
2021-Sep-08 Wed ### ### 3.81 3.81 2,103,424 4,007,022 11.2 11.2 0.3
2021-Sep-07 Tue ### ### ### ### ### ### 0.0
2021-Sep-06 Mon ### ### ### ### 86.6 86.6 0.0
2021-Sep-03 Fri ### ### 3.87 ### ### ### 0.0
2021-Sep-02 Thu ### 4 3.84 3.89 16.5 16.5 0.3
2021-Sep-01 Wed ### ### ### ### ### ### 0.0
2021-Aug-31 Tue ### ### 3.86 ### 75.0 75.0 0.0
2021-Aug-30 Mon 3.83 ### 3.81 ### 2,257,748 ### ### ### 0.0
2021-Aug-27 Fri 3.82 3.82 3.73 3.73 ### ### ###
2021-Aug-26 Thu 3.76 3.88 3.75 3.75 1,461,147 5,574,275 43.4 43.4 0.3
2021-Aug-25 Wed 3.8 3.82 ### 3.76 25.6 25.6 0.3
2021-Aug-24 Tue ### 3.84 ### 3.8 ### ### ###
2021-Aug-23 Mon 3.81 3.81 3.53 ### 12.8 12.8 0.0
2021-Aug-20 Fri ### ### 3.72 3.76 4,480,222 ### ### ### 0.3
2021-Aug-19 Thu 3.78 3.78 ### ### 1,560,472 ### 19.9 19.9 0.0
2021-Aug-18 Wed 3.8 3.81 3.72 3.78 34.4 34.4 0.3
2021-Aug-17 Tue ### ### 3.8 3.82 ### ### 0.3
2021-Aug-16 Mon ### ### 3.86 ### 16.0 16.0 0.0
2021-Aug-13 Fri 4.2 4.21 ### ### ### ### 0.0
2021-Aug-12 Thu 4.22 4.27 ### 4.21 1,831,579 3,910,421 38.8 38.8 ###
2021-Aug-11 Wed 4.21 4.28 ### 4.22 67.7 67.7 ###
2021-Aug-10 Tue 4.21 4.25 ### 4.21 ### ### ###
2021-Aug-09 Mon 4.2 4.23 ### ### 41.6 41.6 0.0
2021-Aug-06 Fri 4.22 4.275 4.175 4.2 864,374 3,651,980 ### ### ###
2021-Aug-05 Thu 4.2 4.24 ### 4.22 564,349 ### 74.5 74.5 ###
2021-Aug-04 Wed 4.29 ### 4.21 4.21 ### ### ###
2021-Aug-03 Tue ### ### ### 4.29 ### ### ###
2021-Aug-02 Mon ### ### ### ### 70.9 70.9 0.0
2021-Jul-30 Fri ### 4.21 ### ### 1,340,589 ### 71.5 71.5 0.0
2021-Jul-29 Thu ### 4.2 ### ### 3,745,957 ### 93.2 93.2 0.0
2021-Jul-28 Wed 4 ### ### ### 1,753,024 0 44.0 44.0 0.0
2021-Jul-27 Tue ### ### ### 4 ### ### 0.3
2021-Jul-26 Mon 4 ### ### ### 1,091,353 0 74.9 74.9 0.0
2021-Jul-23 Fri ### ### ### ### 60.6 60.6 0.0
2021-Jul-22 Thu ### ### ### ### ### ### 0.0
2021-Jul-21 Wed 3.87 ### 3.86 4 ### ### 0.3
2021-Jul-20 Tue 3.77 3.87 3.75 3.82 882,923 ### ### ### 0.3
2021-Jul-19 Mon 3.82 3.84 3.7 3.75 ### ### 0.3
2021-Jul-16 Fri 3.72 3.82 3.72 3.82 84.3 84.3 0.3
2021-Jul-15 Thu 3.8 3.81 3.72 3.75 ### ### 0.3
2021-Jul-14 Wed 3.86 3.86 3.78 3.79 ### ### ###
2021-Jul-13 Tue 3.82 3.86 3.78 3.86 1,131,472 4,322,223 75.7 75.7 0.3
2021-Jul-12 Mon 3.84 3.87 3.78 3.84 ### ### 0.3
2021-Jul-09 Fri 3.87 ### ### 3.83 1,483,989 0 34.4 34.4 ###
2021-Jul-08 Thu ### ### 3.86 3.88 ### ### 0.3
2021-Jul-07 Wed ### ### ### ### ### ### 0.0
2021-Jul-06 Tue 4.22 4.22 ### ### 940,144 ### ### ### 0.0
2021-Jul-05 Mon 4.22 4.26 ### ### ### ### 0.0
2021-Jul-02 Fri 4.25 4.28 ### 4.21 865,349 1,851,846 ### ### ###
2021-Jul-01 Thu 4.28 4.285 ### ### ### ### 0.0
2021-Jun-30 Wed ### 4.27 ### 4.25 975,386 2,082,449 ### ### ###
2021-Jun-29 Tue ### ### ### ### 1,141,275 0 ### ### 0.0
2021-Jun-28 Mon 4.2 4.23 ### ### 29.8 29.8 0.0
2021-Jun-25 Fri 4.22 4.23 ### 4.2 1,253,321 2,650,773 35.8 35.8 ###
2021-Jun-24 Thu ### 4.25 ### 4.22 87.2 87.2 ###
2021-Jun-23 Wed 4.48 4.5 ### ### 2.3 2.3 0.0
2021-Jun-22 Tue ### ### 4.56 4.56 577,127 1,315,849 30.5 30.5 0.3
2021-Jun-21 Mon 4.57 ### 4.54 4.57 ### ### ###
2021-Jun-18 Fri ### ### 4.52 ### 63.1 63.1 0.0
2021-Jun-17 Thu 4.82 4.86 4.59 ### 15.7 15.7 0.0
2021-Jun-16 Wed 4.85 4.88 4.8 4.82 736,789 3,566,058 45.4 45.4 0.3
2021-Jun-15 Tue 4.81 4.88 4.77 4.85 79.6 79.6 ###
2021-Jun-11 Fri 4.81 4.89 4.79 4.79 ### ### 0.3
2021-Jun-10 Thu 4.8 4.83 4.75 4.79 36.8 36.8 0.3
2021-Jun-09 Wed ### 4.83 ### 4.77 777,956 ### 83.3 83.3 ###
2021-Jun-08 Tue ### 4.74 ### ### 378,824 ### 37.9 37.9 0.0
2021-Jun-07 Mon 4.82 4.83 ### ### 526,277 1,270,958 12.9 12.9 0.0
2021-Jun-04 Fri 4.74 4.84 ### 4.79 77.7 77.7 0.3
2021-Jun-03 Thu 4.84 4.84 ### 4.73 696,974 1,686,677 17.9 17.9 0.3
2021-Jun-02 Wed 4.79 ### 4.75 4.85 759,486 1,803,779 ### ### ###
2021-Jun-01 Tue 4.8 4.83 4.71 4.8 499,172 2,381,050 ### ### 0.3
2021-May-31 Mon ### 4.8 ### 4.78 590,770 1,417,848 83.7 83.7 ###
2021-May-28 Fri 4.74 4.76 4.655 ### 421,958 ### 23.6 23.6 0.0
2021-May-27 Thu ### 4.71 4.52 ### 697,086 3,217,051 78.7 78.7 0.0
2021-May-26 Wed 4.43 ### 4.43 4.57 956,884 ### 86.7 86.7 ###
2021-May-25 Tue 4.41 4.43 ### 4.41 65.0 65.0 ###
2021-May-24 Mon 4.49 4.49 ### 4.41 29.6 29.6 ###
2021-May-21 Fri 4.43 4.57 ### 4.49 964,287 ### 77.7 77.7 ###
2021-May-20 Thu 4.29 ### ### ### 80.9 80.9 0.0
2021-May-19 Wed 4.25 4.4 4.21 ### 563,775 2,427,051 84.6 84.6 0.0
2021-May-18 Tue ### 4.42 4.24 ### 518,373 2,244,555 ### ### 0.0
2021-May-17 Mon 4.2 4.43 ### ### ### ### 0.0
2021-May-14 Fri ### 4.22 ### ### ### ### 0.0
2021-May-13 Thu ### ### ### ### 31.8 31.8 0.0
2021-May-12 Wed ### 4.26 ### ### 75.0 75.0 0.0
2021-May-11 Tue 4.24 ### ### 4.24 80.3 80.3 0.3
2021-May-10 Mon 4.27 ### ### ### ### ### 0.0
2021-May-07 Fri 4.2 ### ### ### 87.4 87.4 0.0
2021-May-06 Thu 4.4 4.44 ### 4.29 27.5 27.5 ###
2021-May-05 Wed 4.49 4.5 ### ### 482,184 ### ### ### 0.0
2021-May-04 Tue 4.5 ### 4.45 4.51 70.1 70.1 0.3
2021-May-03 Mon ### ### 4.42 4.42 12.6 12.6 0.3
2021-Apr-30 Fri ### 4.73 4.58 ### ### ### 0.0
2021-Apr-29 Thu 4.58 ### 4.53 ### 686,279 1,554,421 67.3 67.3 0.0
2021-Apr-28 Wed 4.73 4.77 4.49 4.58 946,870 ### ### ### 0.3
2021-Apr-27 Tue 4.74 4.85 ### 4.73 ### ### 0.3
2021-Apr-26 Mon ### ### 4.72 4.74 889,374 2,098,922 14.9 14.9 0.3
2021-Apr-23 Fri 4.89 ### 4.83 ### 68.0 68.0 0.0
2021-Apr-22 Thu 4.88 ### 4.84 ### ### ### 0.0
2021-Apr-21 Wed 4.71 4.86 ### 4.86 1,290,152 ### 91.9 91.9 0.3
2021-Apr-20 Tue 4.53 4.85 4.5 4.77 ### ### ###
2021-Apr-19 Mon 4.45 ### 4.41 4.5 ### ### ###
2021-Apr-16 Fri ### 4.43 ### ### 2,211,176 4,897,754 ### ### 0.0
2021-Apr-15 Thu ### ### ### ### 1,242,247 0 63.7 63.7 0.0
2021-Apr-14 Wed ### ### 4 ### 1,923,688 3,847,376 ### ### 0.0
2021-Apr-13 Tue 3.85 ### 3.83 ### 93.0 93.0 0.0
2021-Apr-12 Mon 3.86 ### 3.77 3.84 967,185 1,823,143 45.8 45.8 0.3
2021-Apr-09 Fri 3.86 ### 3.86 3.86 60.0 60.0 0.3
2021-Apr-08 Thu 3.85 3.89 3.78 3.85 ### ### 0.3
2021-Apr-07 Wed 3.88 3.88 3.82 3.84 28.8 28.8 0.3
2021-Apr-06 Tue 3.89 ### 3.78 3.89 1,234,159 ### 65.6 65.6 0.3
2021-Apr-01 Thu 3.87 3.87 3.76 3.84 26.7 26.7 0.3
2021-Mar-31 Wed 3.89 ### 3.77 3.8 1,491,058 2,810,644 21.6 21.6 ###
2021-Mar-30 Tue ### ### 3.84 3.87 ### ### ###
2021-Mar-29 Mon ### ### ### ### 27.1 27.1 0.0
2021-Mar-26 Fri 4 ### ### ### 1,237,657 0 81.2 81.2 0.0
2021-Mar-25 Thu ### ### ### ### ### ### 0.0
2021-Mar-24 Wed ### ### ### ### 747,743 0 ### ### 0.0
2021-Mar-23 Tue ### ### 4 ### 912,846 ### 78.0 78.0 0.0
2021-Mar-22 Mon ### ### ### ### ### ### 0.0
2021-Mar-19 Fri ### ### 3.86 ### 4,832,650 ### 72.0 72.0 0.0
2021-Mar-18 Thu 3.84 ### 3.81 ### 1,830,079 ### 81.9 81.9 0.0
2021-Mar-17 Wed 3.78 ### ### 3.85 82.3 82.3 0.3
2021-Mar-16 Tue ### 3.84 ### 3.8 ### ### ###
2021-Mar-15 Mon ### 3.77 ### ### 1,422,049 ### ### ### 0.0
2021-Mar-12 Fri 3.56 ### 3.55 ### 80.5 80.5 0.0
2021-Mar-11 Thu 3.58 ### 3.46 3.51 1,128,325 ### ### ### ###
2021-Mar-10 Wed ### ### 3.52 3.56 1,178,845 ### 27.6 27.6 0.3
2021-Mar-09 Tue ### ### 3.44 3.55 ### ### ###
2021-Mar-08 Mon 3.79 3.84 3.71 3.8 1,592,951 ### ### ### ###
2021-Mar-05 Fri 3.85 3.85 3.56 3.72 2,749,443 10,186,686 ### ### 0.3
2021-Mar-04 Thu ### ### 3.8 3.8 28.2 28.2 ###
2021-Mar-03 Wed ### ### 3.87 ### ### ### 0.0
2021-Mar-02 Tue ### ### ### ### 1,519,025 0 54.1 54.1 0.0
2021-Mar-01 Mon 3.86 ### 3.85 ### ### ### 0.0
2021-Feb-26 Fri ### ### 3.74 3.81 1,433,575 2,680,785 26.0 26.0 0.3
2021-Feb-25 Thu ### ### 3.83 3.83 12.2 12.2 ###
2021-Feb-24 Wed 3.88 ### 3.83 ### ### ### 0.0
2021-Feb-23 Tue ### ### 3.87 3.88 ### ### 0.3
2021-Feb-22 Mon ### ### ### ### 1,193,780 0 64.6 64.6 0.0
2021-Feb-19 Fri 4.28 4.29 ### ### 1,015,584 2,178,427 15.7 15.7 0.0
2021-Feb-18 Thu ### ### ### 4.26 1,602,572 0 ### ### 0.3
2021-Feb-17 Wed ### 4.22 ### ### 73.8 73.8 0.0
2021-Feb-16 Tue ### 4.45 ### ### ### ### 0.0
2021-Feb-15 Mon ### 4.25 ### 4.2 85.8 85.8 ###
2021-Feb-12 Fri ### 4.26 ### ### 1,086,486 ### ### ### 0.0
2021-Feb-11 Thu ### ### ### ### 1,289,844 0 ### ### 0.0
2021-Feb-10 Wed ### 4.22 ### ### 485,353 ### 37.7 37.7 0.0
2021-Feb-09 Tue ### 4.21 ### ### ### ### 0.0
2021-Feb-08 Mon ### ### ### ### 84.8 84.8 0.0
2021-Feb-05 Fri 3.8 3.955 3.8 ### 86.8 86.8 0.0
2021-Feb-04 Thu 3.82 3.84 3.77 3.79 693,984 ### 42.5 42.5 ###
2021-Feb-03 Wed 3.73 3.84 3.73 3.8 78.5 78.5 ###
2021-Feb-02 Tue 3.72 3.73 ### ### ### ### 0.0
2021-Feb-01 Mon ### 3.74 3.44 ### 73.8 73.8 0.0
2021-Jan-29 Fri 3.71 3.75 ### ### 41.2 41.2 0.0
2021-Jan-28 Thu 3.73 3.75 ### ### 774,021 1,451,289 ### ### 0.0
2021-Jan-27 Wed 3.84 3.86 3.71 3.82 ### ### 0.3
2021-Jan-25 Mon 3.89 3.89 3.79 3.84 ### ### 0.3
2021-Jan-22 Fri 3.82 ### 3.75 3.86 1,387,143 ### ### ### 0.3
2021-Jan-21 Thu 3.85 3.86 ### 3.8 27.1 27.1 ###
2021-Jan-20 Wed 3.89 ### 3.82 3.87 ### ### ###
2021-Jan-19 Tue ### ### 3.88 ### 60.4 60.4 0.0
2021-Jan-18 Mon ### ### 3.84 ### 571,680 1,097,625 ### ### 0.0
2021-Jan-15 Fri ### ### 3.8 3.87 ### ### ###
2021-Jan-14 Thu ### ### 3.84 3.85 739,846 ### ### ### 0.3
2021-Jan-13 Wed ### ### 3.84 ### ### ### 0.0
2021-Jan-12 Tue ### ### 3.84 ### ### ### 0.0
2021-Jan-11 Mon 3.71 ### 3.7 ### ### ### 0.0
2021-Jan-08 Fri 3.55 3.74 3.52 ### 1,115,626 4,049,722 ### ### 0.0
2021-Jan-07 Thu 3.51 3.56 3.45 3.55 75.8 75.8 ###
2021-Jan-06 Wed 3.55 3.57 3.44 3.49 ### ### ###
2021-Jan-05 Tue 3.42 3.58 3.41 3.58 89.5 89.5 0.3
2021-Jan-04 Mon 3.29 3.42 3.28 3.41 ### ### ###
2020-Dec-31 Thu 3.41 3.41 ### ### 10.3 10.3 0.0
2020-Dec-30 Wed ### 3.41 3.29 ### 71.5 71.5 0.0
2020-Dec-29 Tue 3.25 ### 3.22 ### 824,875 1,328,048 77.3 77.3 0.0
2020-Dec-24 Thu ### ### 3.26 3.28 ### ### 0.2
2020-Dec-23 Wed 3.29 ### 3.24 3.29 757,820 ### 62.2 62.2 ###
2020-Dec-22 Tue ### ### 3.25 3.25 691,150 ### 28.3 28.3 0.2
2020-Dec-21 Mon ### ### 3.26 ### 28.2 28.2 0.0
2020-Dec-18 Fri ### ### ### ### 77.1 77.1 0.0
2020-Dec-17 Thu 3.54 3.54 ### ### 2,021,653 3,578,325 10.2 10.2 0.0
2020-Dec-16 Wed 3.53 ### 3.52 3.56 ### ### 0.3
2020-Dec-15 Tue 3.53 3.58 3.46 3.46 33.9 33.9 0.2
2020-Dec-14 Mon ### ### 3.49 3.53 23.1 23.1 0.3
2020-Dec-11 Fri 3.42 ### 3.4 ### 93.1 93.1 0.0
2020-Dec-10 Thu 3.48 3.53 ### 3.41 29.0 29.0 ###
2020-Dec-09 Wed 3.4 3.53 ### 3.47 ### ### 0.2
2020-Dec-08 Tue ### 3.7 3.27 ### 5,411,678 ### 2.2 2.2 0.0
2020-Dec-07 Mon ### 3.25 ### 3.22 1,333,989 ### 84.6 84.6 0.2
2020-Dec-04 Fri 3.2 3.22 ### ### 1,061,285 ### ### ### 0.0
2020-Dec-03 Thu ### 3.225 ### 3.22 729,878 1,176,928 ### ### 0.2
2020-Dec-02 Wed 3.21 3.21 ### ### 583,252 ### 35.1 35.1 0.0
2020-Dec-01 Tue 3.2 3.22 ### ### 573,384 923,148 ### ### 0.0
2020-Nov-30 Mon 3.26 3.26 ### ### 944,671 ### 26.2 26.2 0.0
2020-Nov-27 Fri ### 3.24 ### 3.24 541,670 ### 81.9 81.9 ###
2020-Nov-26 Thu 3.2 3.24 ### ### 28.7 28.7 0.0
2020-Nov-25 Wed 3.25 3.27 ### 3.2 1,256,582 ### 32.9 32.9 0.2
2020-Nov-24 Tue ### ### ### 3.22 798,544 0 ### ### 0.2
2020-Nov-23 Mon 3.26 3.29 ### 3.2 23.3 23.3 0.2
2020-Nov-20 Fri 3.24 3.26 ### 3.24 64.6 64.6 ###
2020-Nov-19 Thu ### 3.24 ### 3.21 1,829,451 ### 90.5 90.5 ###
2020-Nov-18 Wed 3.22 3.22 ### ### 1,137,458 ### ### ### 0.0
2020-Nov-17 Tue ### ### ### 3.21 3,315,355 0 17.4 17.4 ###
2020-Nov-16 Mon ### ### ### ### 80.6 80.6 0.0
2020-Nov-13 Fri 3.29 ### 3.27 3.29 776,045 ### ### ### ###
2020-Nov-12 Thu ### 3.4 3.25 3.29 ### ### ###
2020-Nov-11 Wed ### ### 3.075 3.28 3,682,553 5,661,925 89.5 89.5 0.2
2020-Nov-10 Tue 3.71 3.71 ### ### 1.2 1.2 0.0
2020-Nov-09 Mon 3.7 3.82 3.7 3.76 1,197,451 ### 67.3 67.3 0.3
2020-Nov-06 Fri 3.81 3.89 ### ### 936,952 1,822,371 ### ### 0.0
2020-Nov-05 Thu 3.8 3.8 ### 3.77 1,031,640 ### 27.3 27.3 ###
2020-Nov-04 Wed 3.85 3.87 ### 3.77 966,127 1,869,455 ### ### ###
2020-Nov-03 Tue 3.83 3.83 ### 3.8 1,267,525 ### ### ### ###
2020-Nov-02 Mon 3.76 ### ### ### 1,881,888 0 31.0 31.0 0.0
2020-Oct-30 Fri 3.72 3.88 3.71 3.79 ### ### ###
2020-Oct-29 Thu ### 3.81 ### 3.71 74.6 74.6 ###
2020-Oct-28 Wed 3.75 ### ### 3.8 73.0 73.0 ###
2020-Oct-27 Tue ### 3.8 3.51 ### 89.2 89.2 0.0
2020-Oct-26 Mon ### ### 3.53 ### ### ### 0.0
2020-Oct-23 Fri ### ### 3.71 3.86 11.2 11.2 0.3
2020-Oct-22 Thu ### ### ### ### 724,150 0 ### ### 0.0
2020-Oct-21 Wed ### 4.25 3.85 ### 2,229,529 ### 12.7 12.7 0.0
2020-Oct-20 Tue ### 4.2 ### ### 581,022 1,220,146 ### ### 0.0
2020-Oct-19 Mon 4.2 4.24 ### ### 35.1 35.1 0.0
2020-Oct-16 Fri ### 4.24 ### 4.2 ### ### ###
2020-Oct-15 Thu ### ### ### ### 1,814,352 0 90.1 90.1 0.0
2020-Oct-14 Wed 3.75 ### 3.72 ### ### ### 0.0
2020-Oct-13 Tue ### 3.8 3.56 3.74 868,059 3,194,457 ### ### 0.3
2020-Oct-12 Mon 3.53 ### 3.53 ### 791,247 1,396,550 ### ### 0.0
2020-Oct-09 Fri ### ### 3.44 3.51 1,050,080 ### 12.8 12.8 ###
2020-Oct-08 Thu 3.7 3.72 3.57 ### ### ### 0.0
2020-Oct-07 Wed ### 3.75 ### ### 1,356,340 ### 26.7 26.7 0.0
2020-Oct-06 Tue 3.4 ### ### ### ### ### 0.0
2020-Oct-05 Mon 3.29 3.41 3.25 ### ### ### 0.0
2020-Oct-02 Fri ### 3.46 3.23 3.25 ### ### 0.2
2020-Oct-01 Thu 3.25 3.4 3.24 ### ### ### 0.0
2020-Sep-30 Wed 3.21 3.29 ### 3.25 514,187 ### 86.1 86.1 0.2
2020-Sep-29 Tue 3.41 3.41 3.2 3.21 774,755 ### ### ### ###
2020-Sep-28 Mon 3.23 3.43 3.23 3.41 731,922 ### 94.1 94.1 ###
2020-Sep-25 Fri 3.22 3.285 ### 3.24 66.4 66.4 ###
2020-Sep-24 Thu 3.29 ### ### 3.2 ### ### 0.2
2020-Sep-23 Wed 3.25 3.41 3.23 3.29 2,071,443 ### 73.2 73.2 ###
2020-Sep-22 Tue 3 3.27 ### 3.21 1,910,152 ### ### ### ###
2020-Sep-21 Mon ### ### ### ### 19.0 19.0 0.0
2020-Sep-18 Fri ### ### ### ### 78.9 78.9 0.0
2020-Sep-17 Thu 3.2 3.24 ### ### ### ### 0.0
2020-Sep-16 Wed 3.21 3.21 ### ### 21.9 21.9 0.0
2020-Sep-15 Tue ### 3.27 ### ### 1,142,482 1,867,958 ### ### 0.0
2020-Sep-14 Mon ### 3.2 ### ### 840,324 ### ### ### 0.0
2020-Sep-11 Fri ### 3.27 ### ### 1,020,187 ### ### ### 0.0
2020-Sep-10 Thu 3.22 3.25 ### ### 619,084 ### 37.2 37.2 0.0
2020-Sep-09 Wed ### 3.25 ### ### ### ### 0.0
2020-Sep-08 Tue ### 3.42 3.22 3.26 ### ### 0.2
2020-Sep-07 Mon 3.42 3.46 ### ### ### ### 0.0
2020-Sep-04 Fri ### 3.52 ### 3.41 1,149,155 ### 71.4 71.4 ###
2020-Sep-03 Thu 3.57 ### 3.41 3.46 16.5 16.5 0.2
2020-Sep-02 Wed 3.44 3.57 ### 3.53 85.1 85.1 0.3
2020-Sep-01 Tue 3.45 3.51 ### ### 2,494,778 ### ### ### 0.0
2020-Aug-31 Mon 3.48 3.53 3.4 3.48 ### ### 0.2
2020-Aug-28 Fri 3.56 ### 3.48 3.5 1,781,126 3,099,159 ### ### 0.3
2020-Aug-27 Thu 3.48 3.57 3.45 3.57 2,007,279 7,045,549 ### ### 0.3
2020-Aug-26 Wed 3.4 ### ### 3.49 87.1 87.1 ###
2020-Aug-25 Tue 3.55 3.57 ### 3.4 3,456,020 ### ### ### 0.2
2020-Aug-24 Mon 3.44 3.54 ### 3.45 64.2 64.2 ###
2020-Aug-21 Fri 3.4 3.52 ### 3.42 68.3 68.3 0.2
2020-Aug-20 Thu ### 3.42 ### 3.42 1,081,529 ### 82.1 82.1 0.2
2020-Aug-19 Wed ### 3.41 3.26 ### ### ### 0.0
2020-Aug-18 Tue 3.2 ### ### ### 2,375,920 0 88.8 88.8 0.0
2020-Aug-17 Mon ### 3.28 ### ### ### ### 0.0
2020-Aug-14 Fri 3 ### ### ### 84.2 84.2 0.0
2020-Aug-13 Thu 3 ### ### ### ### ### 0.0
2020-Aug-12 Wed ### ### ### ### 3,611,328 0 ### ### 0.0
2020-Aug-11 Tue ### 3.23 ### ### 4,319,320 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 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 2025-05-13 04:01:58 thru 2025-05-13 04:01:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000