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 Mon 25-Nov-17 11:48:17 PM 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

(AHY) ASALEO CARE LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for AHY    Limits Next Section


Company Details for (AHY) ASALEO CARE LIMITED

Listing Code AHY
Listing Name ASALEO CARE LIMITED
GICS Sector Household & Personal Products
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Monday 17th November 2025
Latest price with VOLUME for AHY .. Thursday 10th June 2021

AHY 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 ### ### ###
MAX ### 77,099,670 99.7


Font Format Legend

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


<< Previous 1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (AHY) ASALEO CARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2019-Feb-14 Thu ### ### ### 1.045 80.2 80.2 0.1
2019-Feb-11 Mon ### ### ### ### 550,244 0 ### ### 0.0
2019-Feb-08 Fri ### ### 0.975 ### ### ### 0.0
2019-Feb-06 Wed ### ### ### ### 23.2 23.2 0.0
2019-Feb-05 Tue ### ### 0.975 ### 88.1 88.1 0.0
2019-Feb-04 Mon 0.945 ### 0.945 ### ### ### 0.0
2019-Feb-01 Fri 0.88 ### 0.88 0.925 900,022 ### ### ### ###
2019-Jan-31 Thu ### ### 0.885 ### 30.2 30.2 0.0
2019-Jan-30 Wed 0.89 ### 0.88 ### ### ### 0.0
2019-Jan-29 Tue 0.89 ### 0.885 0.89 75.5 75.5 ###
2019-Jan-17 Thu ### 0.925 0.88 ### ### ### 0.0
2019-Jan-11 Fri ### ### 0.885 ### 22.9 22.9 0.0
2019-Jan-10 Thu 0.89 ### 0.887 0.89 661,125 ### ### ### ###
2019-Jan-09 Wed 0.88 ### 0.88 ### 88.4 88.4 0.0
2019-Jan-04 Fri ### ### 0.877 0.885 ### ### ###
2019-Jan-03 Thu ### ### 0.88 0.89 9.0 9.0 ###
2019-Jan-02 Wed ### ### ### ### 147,044 0 22.3 22.3 0.0
2018-Dec-28 Fri ### 0.945 ### ### ### ### 0.0
2018-Dec-27 Thu 0.925 0.945 ### ### 70.5 70.5 0.0
2018-Dec-21 Fri 0.89 ### ### ### 1,856,124 0 92.2 92.2 0.0
2018-Dec-20 Thu 0.88 ### ### ### 935,978 0 ### ### 0.0
2018-Dec-19 Wed ### ### 0.885 ### 1,133,251 ### 31.7 31.7 0.0
2018-Dec-14 Fri ### ### ### ### 817,641 0 22.6 22.6 0.0
2018-Dec-13 Thu 0.89 0.985 0.89 ### 1,041,352 ### 96.9 96.9 0.0
2018-Dec-12 Wed ### ### 0.885 0.89 ### ### ###
2018-Dec-11 Tue ### ### 0.88 ### 988,951 ### 73.3 73.3 0.0
2018-Dec-10 Mon 0.89 0.957 0.89 ### 1,849,776 ### ### ### 0.0
2018-Dec-07 Fri 0.86 0.955 0.84 0.945 2,959,854 ### ### ### 0.1
2018-Dec-06 Thu 0.71 ### 0.7 ### 9,009,126 ### 99.7 99.7 0.0
2018-Dec-05 Wed 0.645 0.655 ### 0.625 ### ### 0.0
2018-Dec-04 Tue ### ### ### ### 538,173 0 ### ### 0.0
2018-Dec-03 Mon ### ### ### ### 766,629 0 ### ### 0.0
2018-Nov-30 Fri ### ### ### 0.655 84.7 84.7 ###
2018-Nov-29 Thu ### ### ### ### ### ### 0.0
2018-Nov-14 Wed 0.76 0.76 ### ### 2,100,957 ### ### ### 0.0
2018-Nov-13 Tue 0.74 0.755 0.72 0.74 484,122 ### ### ### 0.1
2018-Nov-12 Mon 0.75 0.75 0.72 0.75 536,456 ### 68.3 68.3 ###
2018-Nov-09 Fri 0.73 0.76 0.72 0.745 603,149 ### ### ### ###
2018-Nov-08 Thu 0.73 0.76 0.73 0.74 82.3 82.3 0.1
2018-Nov-07 Wed ### 0.755 ### ### 592,285 223,587 88.3 88.3 0.0
2018-Nov-06 Tue 0.74 0.74 0.71 0.73 408,428 ### ### ### 0.1
2018-Nov-05 Mon 0.7 0.745 0.7 0.745 96.8 96.8 ###
2018-Nov-02 Fri ### ### ### ### 76.1 76.1 0.0
2018-Nov-01 Thu 0.7 0.71 ### ### 846,289 ### 12.6 12.6 0.0
2018-Oct-31 Wed ### 0.74 ### 0.7 87.1 87.1 ###
2018-Oct-30 Tue ### ### ### ### 668,022 0 15.4 15.4 0.0
2018-Oct-29 Mon ### 0.7 ### ### ### ### 0.0
2018-Oct-26 Fri 0.7 ### 0.685 0.685 25.0 25.0 0.0
2018-Oct-25 Thu 0.71 0.725 ### ### ### ### 0.0
2018-Oct-24 Wed 0.72 0.73 0.71 0.72 74.6 74.6 ###
2018-Oct-23 Tue ### 0.725 0.7 0.7 521,274 ### ### ### ###
2018-Oct-22 Mon 0.71 0.725 ### ### 665,753 ### ### ### 0.0
2018-Oct-19 Fri 0.7 0.725 0.7 0.7 ### ### ###
2018-Oct-18 Thu ### 0.73 ### ### 722,684 263,779 ### ### 0.0
2018-Oct-17 Wed 0.71 0.72 ### 0.72 712,448 256,481 ### ### ###
2018-Oct-16 Tue ### ### ### 0.7 1,443,751 0 ### ### ###
2018-Oct-15 Mon 0.7 0.71 ### 0.685 22.1 22.1 0.0
2018-Oct-12 Fri ### 0.725 ### ### 1,457,970 ### ### ### 0.0
2018-Oct-11 Thu 0.72 0.72 ### ### 32.1 32.1 0.0
2018-Oct-10 Wed 0.77 0.775 0.72 0.725 3.7 3.7 ###
2018-Oct-09 Tue 0.745 0.77 0.73 0.76 1,103,043 827,282 92.5 92.5 0.1
2018-Oct-08 Mon 0.73 0.745 ### 0.74 ### ### 0.1
2018-Oct-05 Fri 0.75 0.75 0.72 0.725 8.9 8.9 ###
2018-Oct-04 Thu 0.76 0.78 0.73 0.745 ### ### ###
2018-Oct-03 Wed 0.75 0.8 0.75 0.77 ### ### 0.1
2018-Oct-02 Tue ### 0.77 ### ### ### ### 0.0
2018-Oct-01 Mon 0.725 0.755 0.725 ### ### ### 0.0
2018-Sep-28 Fri ### 0.745 0.71 0.725 ### ### ###
2018-Sep-27 Thu ### ### ### 0.72 ### ### ###
2018-Sep-26 Wed 0.73 ### 0.71 0.71 1,744,676 619,359 13.4 13.4 ###
2018-Sep-25 Tue 0.77 0.775 0.725 0.73 ### ### 0.1
2018-Sep-24 Mon ### 0.775 ### 0.775 ### ### 0.1
2018-Sep-21 Fri ### 0.725 ### ### ### ### 0.0
2018-Sep-20 Thu 0.71 0.72 ### ### 2,652,181 954,785 11.6 11.6 0.0
2018-Sep-19 Wed 0.72 0.725 0.7 0.71 1,625,680 ### ### ### ###
2018-Sep-18 Tue ### 0.725 0.7 ### 1,375,421 979,987 86.4 86.4 0.0
2018-Sep-17 Mon 0.73 ### ### ### ### ### 0.0
2018-Sep-14 Fri 0.73 0.74 0.71 ### 1,713,827 1,242,524 12.1 12.1 0.0
2018-Sep-13 Thu 0.75 0.76 0.72 0.725 9.7 9.7 ###
2018-Sep-12 Wed ### 0.775 ### 0.75 ### ### ###
2018-Sep-11 Tue 0.775 0.787 ### 0.77 28.5 28.5 0.1
2018-Sep-10 Mon 0.78 0.785 0.77 0.775 2,912,684 ### ### ### 0.1
2018-Sep-07 Fri 0.78 0.81 0.772 0.78 2,090,982 ### ### ### 0.1
2018-Sep-06 Thu ### ### 0.78 ### ### ### 0.0
2018-Sep-05 Wed ### ### 0.777 ### 2,189,657 850,681 ### ### 0.0
2018-Sep-04 Tue 0.78 0.79 0.77 0.78 1,145,027 893,121 ### ### 0.1
2018-Sep-03 Mon 0.81 0.81 ### 0.77 8.7 8.7 0.1
2018-Aug-31 Fri ### 0.825 ### 0.8 28.6 28.6 0.1
2018-Aug-30 Thu 0.79 0.825 ### 0.79 ### ### ###
2018-Aug-29 Wed 0.77 ### 0.755 0.78 2,426,844 ### ### ### 0.1
2018-Aug-28 Tue 0.81 0.81 0.77 0.78 2,326,686 1,838,081 10.8 10.8 0.1
2018-Aug-27 Mon ### 0.845 0.81 0.81 2,029,247 ### ### ### 0.1
2018-Aug-24 Fri 0.885 ### ### ### 4,333,242 0 ### ### 0.0
2018-Aug-23 Thu 0.86 ### 0.82 ### 5,062,476 ### 97.5 97.5 0.0
2018-Aug-22 Wed 0.8 ### ### 0.88 9,315,771 0 ### ### 0.1
2018-Aug-21 Tue ### 0.8 ### ### 5,244,047 ### ### ### 0.0
2018-Aug-20 Mon 0.73 ### ### 0.71 14.7 14.7 ###
2018-Aug-17 Fri ### 0.74 0.72 0.725 836,143 610,384 20.4 20.4 ###
2018-Aug-16 Thu 0.71 0.74 ### ### ### ### 0.0
2018-Aug-15 Wed 0.73 0.73 0.7 0.71 2,600,389 1,859,278 17.3 17.3 ###
2018-Aug-14 Tue 0.72 ### ### 0.73 1,514,654 0 81.8 81.8 0.1
2018-Aug-13 Mon 0.74 0.745 0.71 0.71 1,814,246 ### ### ### ###
2018-Aug-10 Fri 0.73 0.76 0.72 0.745 88.4 88.4 ###
2018-Aug-09 Thu 0.75 0.75 0.71 0.725 1,501,071 1,095,781 ### ### ###
2018-Aug-08 Wed 0.745 0.75 0.725 0.75 77.7 77.7 ###
2018-Aug-07 Tue 0.73 0.757 0.73 0.74 1,728,157 1,284,884 86.5 86.5 0.1
2018-Aug-06 Mon 0.74 0.74 ### 0.72 1,864,040 ### ### ### ###
2018-Aug-03 Fri 0.75 0.752 ### 0.725 2,910,781 1,094,453 9.9 9.9 ###
2018-Aug-02 Thu 0.73 0.75 0.73 0.745 ### ### ###
2018-Aug-01 Wed ### 0.75 ### 0.725 1,867,626 700,359 ### ### ###
2018-Jul-31 Tue 0.71 ### ### 0.7 12,872,829 0 ### ### ###
2018-Jul-30 Mon 0.71 0.73 ### ### 3,982,120 1,453,473 ### ### 0.0
2018-Jul-27 Fri ### 0.72 0.7 ### ### ### 0.0
2018-Jul-26 Thu 0.75 0.75 ### 0.71 6,767,141 2,537,677 4.8 4.8 ###
2018-Jul-25 Wed 0.775 0.775 0.74 0.74 7.6 7.6 0.1
2018-Jul-24 Tue ### 0.785 0.75 0.78 2,226,345 ### 88.5 88.5 0.1
2018-Jul-23 Mon 0.78 0.785 0.75 0.76 3,162,681 2,427,357 15.1 15.1 0.1
2018-Jul-20 Fri 0.78 0.8 0.775 0.78 5,919,454 4,661,570 67.0 67.0 0.1
2018-Jul-19 Thu ### ### 0.755 0.785 ### ### ###
2018-Jul-18 Wed ### ### 0.785 ### 6.1 6.1 0.0
2018-Jul-17 Tue 0.86 ### 0.82 0.85 ### ### ###
2018-Jul-16 Mon ### 1.325 ### ### ### ### 0.0
2018-Jul-13 Fri ### ### ### ### ### ### 0.0
2018-Jul-12 Thu ### ### 1.285 ### ### ### 0.0
2018-Jul-11 Wed ### ### ### ### 1,771,380 0 7.7 7.7 0.0
2018-Jul-10 Tue 1.4 1.4 1.355 1.355 ### ### ###
2018-Jul-09 Mon ### 1.4 ### ### 87.6 87.6 0.0
2018-Jul-06 Fri ### ### ### 1.375 ### ### 0.1
2018-Jul-05 Thu 1.4 1.41 1.375 1.4 350,623 488,242 ### ### ###
2018-Jul-04 Wed 1.44 1.44 ### ### 13.1 13.1 0.0
2018-Jul-03 Tue 1.43 1.45 ### 1.42 978,624 ### ### ### ###
2018-Jul-02 Mon 1.4 ### ### ### 775,546 0 36.2 36.2 0.0
2018-Jun-29 Fri ### 1.42 1.375 ### ### ### 0.0
2018-Jun-28 Thu 1.385 1.43 ### 1.41 ### ### ###
2018-Jun-27 Wed 1.43 ### 1.385 ### ### ### 0.0
2018-Jun-26 Tue 1.385 1.43 1.385 1.43 1,441,741 2,029,250 ### ### 0.1
2018-Jun-25 Mon 1.455 1.47 ### 1.4 1,001,180 ### 12.3 12.3 ###
2018-Jun-22 Fri 1.4 1.45 1.4 1.45 2,241,588 ### ### ### ###
2018-Jun-21 Thu 1.42 1.425 ### ### 1,633,353 ### ### ### 0.0
2018-Jun-20 Wed ### 1.42 1.385 ### 1,689,154 ### 67.4 67.4 0.0
2018-Jun-19 Tue 1.375 1.43 1.375 1.42 ### ### ###
2018-Jun-18 Mon ### 1.385 ### ### 87.1 87.1 0.0
2018-Jun-15 Fri ### ### ### ### 13,086,183 0 ### ### 0.0
2018-Jun-14 Thu ### ### ### ### ### ### 0.0
2018-Jun-13 Wed ### ### ### ### ### ### 0.0
2018-Jun-12 Tue ### ### 1.282 ### 4,792,959 3,072,286 37.7 37.7 0.0
2018-Jun-08 Fri ### 1.372 1.29 ### 8.0 8.0 0.0
2018-Jun-07 Thu ### 1.385 ### ### 1,559,543 1,079,983 ### ### 0.0
2018-Jun-06 Wed ### 1.375 1.355 ### ### ### 0.0
2018-Jun-05 Tue ### ### ### ### 1,709,679 0 79.1 79.1 0.0
2018-Jun-04 Mon ### ### 1.345 ### 935,650 629,224 ### ### 0.0
2018-Jun-01 Fri ### 1.355 ### ### ### ### 0.0
2018-May-31 Thu ### 1.355 ### 1.325 ### ### 0.1
2018-May-30 Wed 1.375 ### 1.345 ### 1,863,783 ### ### ### 0.0
2018-May-29 Tue ### ### ### ### ### ### 0.0
2018-May-28 Mon 1.4 1.425 1.385 ### 481,242 676,145 31.1 31.1 0.0
2018-May-25 Fri ### 1.4 ### 1.4 561,244 392,870 93.9 93.9 ###
2018-May-24 Thu ### ### 1.355 1.375 636,983 431,555 75.3 75.3 0.1
2018-May-23 Wed ### ### ### ### 697,872 0 26.8 26.8 0.0
2018-May-22 Tue 1.345 ### 1.345 ### ### ### 0.0
2018-May-21 Mon ### ### ### 1.345 30.5 30.5 ###
2018-May-18 Fri ### 1.445 1.425 1.43 869,253 1,247,378 36.0 36.0 0.1
2018-May-17 Thu 1.41 ### 1.41 1.43 80.7 80.7 0.1
2018-May-16 Wed 1.4 1.41 1.385 1.41 1,032,347 ### ### ### ###
2018-May-15 Tue ### ### 1.375 ### 870,270 ### 74.7 74.7 0.0
2018-May-14 Mon 1.355 1.385 1.345 1.385 ### ### 0.1
2018-May-11 Fri ### ### ### 1.345 ### ### ###
2018-May-10 Thu ### 1.375 ### ### 70.7 70.7 0.0
2018-May-09 Wed ### ### 1.355 ### 1,645,824 1,115,045 ### ### 0.0
2018-May-08 Tue ### ### ### ### 30.6 30.6 0.0
2018-May-07 Mon 1.355 1.375 ### ### 81.7 81.7 0.0
2018-May-04 Fri ### 1.355 1.345 1.345 ### ### ###
2018-May-03 Thu 1.345 1.355 ### 1.355 75.6 75.6 ###
2018-May-02 Wed ### 1.345 1.322 ### 70.2 70.2 0.0
2018-May-01 Tue ### ### ### ### ### ### 0.0
2018-Apr-30 Mon ### ### ### ### 791,172 0 ### ### 0.0
2018-Apr-27 Fri 1.27 ### ### ### 633,249 0 85.7 85.7 0.0
2018-Apr-26 Thu 1.24 1.27 1.23 ### 1,226,788 1,533,485 ### ### 0.0
2018-Apr-24 Tue 1.27 1.27 1.245 1.26 842,778 ### ### ### ###
2018-Apr-23 Mon 1.24 1.28 1.225 ### 1,608,143 ### ### ### 0.0
2018-Apr-20 Fri 1.255 ### 1.245 1.25 2,169,123 1,350,279 33.9 33.9 ###
2018-Apr-19 Thu 1.28 1.28 1.255 1.27 1,248,625 ### ### ### ###
2018-Apr-18 Wed 1.27 1.275 1.245 ### 30.4 30.4 0.0
2018-Apr-17 Tue 1.255 1.27 ### 1.25 ### ### ###
2018-Apr-16 Mon 1.255 1.27 1.24 1.25 1,638,980 ### ### ### ###
2018-Apr-13 Fri 1.255 1.275 1.25 1.26 ### ### ###
2018-Apr-12 Thu 1.275 1.28 1.24 1.255 1,636,225 2,061,643 20.1 20.1 ###
2018-Apr-11 Wed 1.27 1.285 1.27 1.28 1,883,149 2,405,722 ### ### ###
2018-Apr-10 Tue ### ### 1.275 1.28 1,037,783 661,586 ### ### ###
2018-Apr-09 Mon ### ### 1.28 ### 893,076 ### 30.8 30.8 0.0
2018-Apr-06 Fri 1.27 ### 1.27 ### 84.6 84.6 0.0
2018-Apr-05 Thu 1.28 1.285 1.27 1.275 725,627 926,988 ### ### ###
2018-Apr-04 Wed 1.27 1.285 1.26 1.275 75.3 75.3 ###
2018-Apr-03 Tue 1.27 1.28 ### ### ### ### 0.0
2018-Mar-29 Thu ### ### 1.275 1.28 1,711,471 ### 24.9 24.9 ###
2018-Mar-28 Wed 1.275 ### 1.275 ### ### ### 0.0
2018-Mar-27 Tue 1.28 ### ### 1.29 ### ### 0.1
2018-Mar-26 Mon 1.27 1.275 1.255 1.275 1,484,386 1,877,748 70.6 70.6 ###
2018-Mar-23 Fri 1.285 1.29 1.27 1.28 ### ### ###
2018-Mar-22 Thu ### ### 1.287 ### 2,376,643 ### 69.0 69.0 0.0
2018-Mar-21 Wed ### ### 1.285 ### 30.7 30.7 0.0
2018-Mar-20 Tue 1.285 ### 1.272 1.285 3,252,545 ### ### ### ###
2018-Mar-19 Mon ### ### 1.275 1.285 2,343,485 1,493,971 ### ### ###
2018-Mar-16 Fri ### 1.327 ### ### 1,524,473 1,011,487 65.3 65.3 0.0
2018-Mar-15 Thu ### ### ### ### ### ### 0.0
2018-Mar-14 Wed ### ### ### 1.325 1,607,183 0 ### ### 0.1
2018-Mar-13 Tue ### 1.345 ### ### ### ### 0.0
2018-Mar-12 Mon 1.345 ### ### ### 31.8 31.8 0.0
2018-Mar-09 Fri ### 1.345 ### ### 567,743 ### 25.7 25.7 0.0
2018-Mar-08 Thu ### 1.355 ### 1.325 ### ### 0.1
2018-Mar-07 Wed ### ### ### ### ### ### 0.0
2018-Mar-06 Tue 1.345 ### ### ### 2,038,986 0 ### ### 0.0
2018-Mar-05 Mon ### ### ### ### 1,237,624 0 74.3 74.3 0.0
2018-Mar-02 Fri 1.325 ### ### ### ### ### 0.0
2018-Mar-01 Thu ### 1.355 ### ### 27.9 27.9 0.0
2018-Feb-28 Wed ### ### 1.347 ### 29.4 29.4 0.0
2018-Feb-27 Tue ### 1.4 ### ### ### ### 0.0
2018-Feb-26 Mon 1.47 1.485 1.44 1.445 24.4 24.4 ###
2018-Feb-23 Fri 1.455 ### 1.44 1.46 ### ### 0.1
2018-Feb-22 Thu 1.455 1.46 1.4 1.45 ### ### ###
2018-Feb-21 Wed 1.5 1.53 ### ### ### ### 0.0
2018-Feb-20 Tue 1.485 1.52 1.48 1.51 ### ### 0.1
2018-Feb-19 Mon 1.49 ### 1.485 1.51 869,025 645,251 77.7 77.7 0.1
2018-Feb-16 Fri 1.5 ### 1.485 ### 35.7 35.7 0.0
2018-Feb-15 Thu 1.46 ### 1.46 1.5 ### ### 0.1
2018-Feb-14 Wed ### ### ### 1.485 1,017,356 0 ### ### ###
2018-Feb-13 Tue 1.485 1.51 1.475 1.51 955,046 ### 79.7 79.7 0.1
2018-Feb-12 Mon 1.475 1.485 1.455 1.48 ### ### 0.1
2018-Feb-09 Fri ### 1.49 1.445 1.475 ### ### 0.1
2018-Feb-08 Thu 1.45 1.49 1.45 1.49 88.5 88.5 ###
2018-Feb-07 Wed 1.48 1.48 1.445 ### 19.9 19.9 0.0
2018-Feb-06 Tue ### 1.48 1.445 1.47 2,518,682 3,683,572 83.4 83.4 ###
2018-Feb-05 Mon 1.49 1.52 1.48 1.51 ### ### 0.1
2018-Feb-02 Fri ### 1.55 ### 1.525 1,181,275 915,488 ### ### 0.1
2018-Feb-01 Thu 1.625 ### ### ### ### ### 0.0
2018-Jan-31 Wed 1.57 1.625 ### 1.625 91.0 91.0 ###
2018-Jan-30 Tue 1.585 ### 1.555 ### 84.8 84.8 0.0
2018-Jan-29 Mon 1.53 ### 1.52 1.59 91.9 91.9 ###
2018-Jan-25 Thu 1.52 1.59 ### 1.585 ### ### ###
2018-Jan-24 Wed 1.525 1.525 1.477 ### 997,220 1,496,827 22.0 22.0 0.0
2018-Jan-23 Tue 1.53 ### ### ### ### ### 0.0
2018-Jan-22 Mon 1.5 1.545 1.5 1.53 ### ### ###
2018-Jan-19 Fri 1.52 ### 1.5 ### ### ### 0.0
2018-Jan-18 Thu ### 1.54 ### 1.525 632,253 ### ### ### 0.1
2018-Jan-17 Wed ### ### ### 1.525 1,082,352 0 19.5 19.5 0.1
2018-Jan-16 Tue 1.55 1.555 1.51 1.54 31.8 31.8 ###
2018-Jan-15 Mon ### 1.57 1.51 1.56 ### ### ###
2018-Jan-12 Fri 1.525 1.525 ### ### 935,425 ### 19.8 19.8 0.0
2018-Jan-11 Thu 1.5 1.525 1.5 1.51 79.2 79.2 0.1
2018-Jan-03 Wed 1.53 ### ### 1.51 555,120 0 18.5 18.5 0.1
2018-Jan-02 Tue ### 1.53 ### 1.525 ### ### 0.1
2017-Dec-29 Fri 1.5 ### 1.475 1.5 ### ### 0.1
2017-Dec-28 Thu 1.51 1.51 1.48 1.49 620,681 ### 15.0 15.0 ###
2017-Dec-27 Wed ### ### 1.48 1.485 14.6 14.6 ###
2017-Dec-22 Fri 1.49 1.51 1.475 1.51 ### ### 0.1
2017-Dec-21 Thu ### 1.51 1.48 1.485 ### ### ###
2017-Dec-20 Wed 1.455 ### 1.455 ### ### ### 0.0
2017-Dec-19 Tue 1.46 ### 1.425 ### 1,304,372 ### ### ### 0.0
2017-Dec-18 Mon 1.45 1.46 1.445 1.455 70.2 70.2 ###
2017-Dec-15 Fri 1.44 1.455 ### 1.45 75.7 75.7 ###
2017-Dec-08 Fri 1.585 ### 1.555 1.56 1,388,550 ### 19.5 19.5 ###
2017-Dec-07 Thu 1.56 ### 1.555 1.585 1,241,386 965,177 ### ### ###
2017-Dec-06 Wed 1.52 1.55 ### 1.54 838,628 ### 84.4 84.4 ###
2017-Dec-05 Tue ### 1.542 ### 1.525 1,215,028 936,786 77.2 77.2 0.1
2017-Dec-04 Mon ### 1.55 1.525 1.525 32.3 32.3 0.1
2017-Dec-01 Fri 1.545 1.55 1.525 1.53 26.9 26.9 ###
2017-Nov-30 Thu 1.545 1.56 1.525 1.53 ### ### ###
2017-Nov-29 Wed 1.55 1.56 1.54 1.55 1,658,350 2,570,442 66.1 66.1 ###
2017-Nov-28 Tue 1.52 1.55 1.52 1.54 ### ### ###
2017-Nov-27 Mon ### 1.53 1.49 1.52 1,072,020 1,618,750 ### ### 0.1
2017-Nov-24 Fri 1.47 1.5 1.47 ### 1,460,923 2,169,470 82.5 82.5 0.0
2017-Nov-23 Thu 1.51 ### 1.47 1.47 ### ### ###
2017-Nov-22 Wed 1.53 1.53 ### 1.52 29.8 29.8 0.1
2017-Nov-21 Tue 1.53 1.54 ### 1.525 1,357,971 ### ### ### 0.1
2017-Nov-20 Mon 1.53 1.55 1.52 1.525 856,079 1,314,081 35.2 35.2 0.1
2017-Nov-17 Fri 1.55 1.57 1.542 1.555 712,427 ### ### ### ###
2017-Nov-16 Thu 1.54 1.557 ### 1.54 928,379 722,743 ### ### ###
2017-Nov-15 Wed ### 1.577 ### 1.55 975,252 768,986 ### ### ###
2017-Nov-14 Tue 1.56 1.575 ### 1.54 ### ### ###
2017-Nov-13 Mon 1.525 1.57 ### ### 1,286,259 ### 87.2 87.2 0.0
2017-Nov-10 Fri 1.525 ### ### 1.52 33.9 33.9 0.1
2017-Nov-09 Thu 1.52 1.53 1.51 1.525 1,592,270 2,420,250 ### ### 0.1
2017-Nov-08 Wed 1.5 ### 1.49 ### ### ### 0.0
2017-Nov-07 Tue 1.475 1.5 1.455 1.5 1,477,227 ### ### ### 0.1
2017-Nov-06 Mon 1.475 1.485 1.455 ### 921,087 ### 29.4 29.4 0.0
2017-Nov-03 Fri ### ### 1.47 1.475 726,271 ### ### ### 0.1
2017-Nov-02 Thu 1.475 ### 1.475 ### 1,223,441 902,287 ### ### 0.0
2017-Nov-01 Wed 1.48 1.52 1.48 1.49 72.5 72.5 ###
2017-Oct-31 Tue 1.455 1.49 1.445 1.48 1,184,245 1,737,879 ### ### 0.1
2017-Oct-30 Mon 1.485 1.49 1.455 1.455 1,726,426 ### ### ### ###
2017-Oct-27 Fri ### ### 1.455 1.47 7.9 7.9 ###
2017-Oct-26 Thu 1.47 1.545 1.45 1.53 93.2 93.2 ###
2017-Oct-25 Wed 1.46 ### 1.42 1.45 ### ### ###
2017-Oct-24 Tue 1.53 1.54 1.442 1.45 4,771,826 ### ### ### ###
2017-Oct-23 Mon 1.55 1.59 1.527 1.585 88.7 88.7 ###
2017-Oct-20 Fri 1.54 ### ### 1.55 853,247 0 72.3 72.3 ###
2017-Oct-19 Thu 1.575 1.585 1.545 1.55 1,079,154 1,688,876 ### ### ###
2017-Oct-18 Wed ### 1.625 1.585 1.585 1,597,125 2,563,385 29.3 29.3 ###
2017-Oct-17 Tue 1.585 ### 1.58 1.59 1,157,823 914,680 69.3 69.3 ###
2017-Oct-16 Mon 1.57 ### ### 1.58 1,589,377 0 77.2 77.2 0.1
2017-Oct-13 Fri 1.55 ### 1.55 1.58 1,219,257 944,924 80.5 80.5 0.1
2017-Oct-12 Thu 1.545 ### 1.545 ### 615,047 475,123 88.1 88.1 0.0
2017-Oct-11 Wed 1.56 1.572 1.545 1.55 26.2 26.2 ###
2017-Oct-10 Tue 1.56 1.582 1.56 ### 755,958 ### ### ### 0.0
2017-Oct-09 Mon 1.56 ### 1.555 1.58 994,346 ### 80.7 80.7 0.1
2017-Oct-06 Fri 1.56 ### 1.545 1.555 ### ### ###
2017-Oct-05 Thu 1.58 1.582 1.54 1.55 15.5 15.5 ###
2017-Oct-04 Wed 1.53 ### 1.53 ### 1,817,241 1,390,189 92.1 92.1 0.0
2017-Oct-03 Tue 1.575 1.585 1.52 ### 14.8 14.8 0.0
2017-Oct-02 Mon 1.56 ### 1.545 1.58 478,543 369,674 ### ### 0.1
2017-Sep-29 Fri 1.53 1.552 1.53 1.545 1,479,026 2,279,179 ### ### ###
2017-Sep-28 Thu ### 1.555 ### 1.55 1,126,280 875,682 ### ### ###
2017-Sep-27 Wed 1.55 1.555 ### 1.545 ### ### ###
2017-Sep-26 Tue 1.575 1.575 ### 1.55 ### ### ###
2017-Sep-25 Mon 1.57 1.58 1.55 1.56 ### ### ###
2017-Sep-22 Fri 1.55 ### 1.54 1.56 1,468,488 ### 77.4 77.4 ###
2017-Sep-21 Thu 1.58 1.58 1.545 1.55 ### ### ###
2017-Sep-20 Wed 1.59 ### 1.54 1.555 1,647,886 1,268,872 ### ### ###
2017-Sep-19 Tue 1.625 ### 1.58 1.625 2,022,173 ### ### ### ###
2017-Sep-18 Mon ### ### ### ### 1,241,345 0 19.9 19.9 0.0
2017-Sep-15 Fri 1.51 ### 1.51 ### 1,543,122 1,165,057 ### ### 0.0
2017-Sep-14 Thu ### ### ### ### 1,334,244 0 88.0 88.0 0.0
2017-Sep-13 Wed ### ### ### ### 1,400,458 0 ### ### 0.0
2017-Sep-12 Tue 1.625 ### ### ### 79.1 79.1 0.0
2017-Sep-11 Mon ### ### ### ### ### ### 0.0
2017-Sep-08 Fri 1.625 ### 1.58 1.58 ### ### 0.1
2017-Sep-07 Thu ### ### ### ### 77.6 77.6 0.0
2017-Sep-06 Wed 1.585 ### ### ### 1,502,879 0 75.8 75.8 0.0
2017-Sep-05 Tue 1.58 ### 1.575 ### 1,071,122 ### ### ### 0.0
2017-Sep-04 Mon ### ### ### 1.585 ### ### ###
2017-Sep-01 Fri ### ### 1.557 1.585 1,392,922 1,084,389 77.8 77.8 ###
2017-Aug-31 Thu 1.57 1.57 1.54 ### 1,482,253 ### 25.8 25.8 0.0
2017-Aug-30 Wed 1.53 1.555 ### 1.55 1,465,929 1,139,759 81.3 81.3 ###
2017-Aug-29 Tue ### 1.53 1.485 1.5 ### ### 0.1
2017-Aug-28 Mon ### ### 1.56 1.57 ### ### 0.1
2017-Aug-25 Fri ### ### ### ### 3,921,879 0 93.2 93.2 0.0
2017-Aug-24 Thu 1.49 1.49 ### 1.45 1,716,524 ### ### ### ###
2017-Aug-23 Wed 1.49 1.49 1.45 1.45 ### ### ###
2017-Aug-22 Tue 1.48 1.485 ### 1.48 1,442,477 ### ### ### 0.1
2017-Aug-21 Mon 1.46 1.485 1.455 1.48 993,123 ### 85.1 85.1 0.1
2017-Aug-18 Fri 1.46 1.485 1.44 1.48 78.1 78.1 0.1
2017-Aug-17 Thu 1.48 1.49 1.46 1.48 1,265,880 1,867,173 67.8 67.8 0.1
2017-Aug-16 Wed 1.47 1.49 1.44 1.46 1,757,858 ### 25.0 25.0 0.1
2017-Aug-15 Tue 1.45 ### 1.45 1.485 1,341,975 ### 86.7 86.7 ###
2017-Aug-14 Mon 1.42 1.45 ### 1.44 85.6 85.6 0.1
2017-Aug-11 Fri 1.4 1.447 ### ### 1,165,546 843,272 82.5 82.5 0.0
2017-Aug-10 Thu ### ### ### 1.425 14.5 14.5 ###
2017-Aug-09 Wed 1.41 1.455 ### 1.45 ### ### ###
2017-Aug-08 Tue 1.41 1.43 1.4 1.41 77.6 77.6 ###
2017-Aug-07 Mon 1.425 ### ### 1.42 1,314,551 0 27.8 27.8 ###
2017-Aug-04 Fri ### 1.43 1.4 ### 652,544 923,349 ### ### 0.0
2017-Aug-03 Thu ### ### 1.4 1.42 70.5 70.5 ###
2017-Aug-02 Wed 1.385 1.43 ### 1.425 90.7 90.7 ###
2017-Aug-01 Tue 1.355 ### ### 1.375 ### ### 0.1
2017-Jul-31 Mon ### 1.385 ### ### 12,292,144 ### 23.1 23.1 0.0
2017-Jul-28 Fri 1.4 ### ### ### 5,199,571 0 7.1 7.1 0.0
2017-Jul-27 Thu 1.445 1.46 ### ### ### ### 0.0
2017-Jul-26 Wed 1.46 1.48 1.43 1.445 20.3 20.3 ###
2017-Jul-25 Tue 1.47 1.485 1.445 1.45 17.2 17.2 ###
2017-Jul-24 Mon ### 1.5 1.45 1.47 1,246,788 ### ### ### ###
2017-Jul-21 Fri 1.46 1.5 1.46 ### 88.4 88.4 0.0
2017-Jul-20 Thu 1.45 1.48 1.445 1.47 1,419,255 ### 86.1 86.1 ###
2017-Jul-19 Wed 1.455 ### 1.44 1.46 916,251 ### 75.7 75.7 0.1
2017-Jul-18 Tue 1.46 1.47 1.44 1.45 36.5 36.5 ###
2017-Jul-17 Mon ### 1.475 1.452 1.46 29.8 29.8 0.1
2017-Jul-14 Fri 1.45 1.477 1.445 1.47 ### ### ###
2017-Jul-13 Thu 1.46 1.47 1.43 1.45 22.0 22.0 ###
2017-Jul-12 Wed 1.45 1.46 1.42 1.44 1,698,227 2,445,446 30.0 30.0 0.1
2017-Jul-11 Tue 1.485 1.485 1.452 1.455 656,052 ### 14.7 14.7 ###
2017-Jul-10 Mon 1.51 1.51 1.47 1.475 ### ### 0.1
2017-Jul-07 Fri 1.46 ### 1.45 1.5 88.7 88.7 0.1
2017-Jul-06 Thu 1.45 1.485 1.45 1.47 ### ### ###
2017-Jul-05 Wed 1.48 1.48 1.44 1.445 1,003,457 1,465,047 12.3 12.3 ###
2017-Jul-04 Tue 1.45 ### 1.44 1.48 85.8 85.8 0.1
2017-Jul-03 Mon 1.475 1.48 1.45 1.46 27.9 27.9 0.1
2017-Jun-30 Fri 1.5 ### 1.47 1.47 16.3 16.3 ###
2017-Jun-29 Thu 1.54 1.54 ### 1.51 1,445,427 1,112,978 13.9 13.9 0.1
2017-Jun-28 Wed ### 1.525 ### 1.525 1,346,821 1,026,951 ### ### 0.1
2017-Jun-27 Tue 1.545 1.545 ### ### 1,134,945 876,745 17.0 17.0 0.0
2017-Jun-26 Mon 1.5 1.54 1.5 1.53 ### ### ###
2017-Jun-23 Fri 1.51 1.525 ### ### 73.5 73.5 0.0
2017-Jun-22 Thu 1.46 1.51 1.455 ### ### ### 0.0
2017-Jun-21 Wed 1.48 1.485 ### 1.48 3,034,350 ### ### ### 0.1
2017-Jun-20 Tue 1.48 1.52 1.475 1.485 2,027,286 ### 74.3 74.3 ###
2017-Jun-19 Mon 1.46 1.5 1.46 1.49 88.0 88.0 ###
2017-Jun-16 Fri 1.53 ### 1.457 ### 2,054,272 ### 5.5 5.5 0.0
2017-Jun-15 Thu 1.48 1.55 1.48 ### 5,382,626 8,154,678 93.4 93.4 0.0
2017-Jun-14 Wed 1.44 1.46 1.42 1.45 69.6 69.6 ###
2017-Jun-13 Tue 1.425 1.44 1.42 1.44 1,819,741 2,602,229 ### ### 0.1
2017-Jun-09 Fri 1.4 1.44 1.4 ### 2,460,626 3,494,088 70.4 70.4 0.0
2017-Jun-08 Thu 1.4 1.42 ### 1.4 1,615,826 ### 69.1 69.1 ###
2017-Jun-07 Wed 1.42 1.42 ### ### ### ### 0.0
2017-Jun-06 Tue 1.4 ### ### 1.4 ### ### ###
2017-Jun-05 Mon 1.49 1.49 ### 1.4 4,019,875 ### ### ### ###
2017-Jun-02 Fri 1.41 1.485 ### 1.48 4,263,442 ### 94.0 94.0 0.1
2017-Jun-01 Thu 1.4 1.42 ### 1.4 68.4 68.4 ###
2017-May-31 Wed 1.43 1.43 1.4 1.4 2,283,321 ### 16.1 16.1 ###
2017-May-30 Tue 1.42 1.425 1.4 ### 32.2 32.2 0.0
2017-May-29 Mon ### 1.44 1.41 ### 25.5 25.5 0.0
2017-May-26 Fri 1.42 1.455 ### 1.445 1,616,383 ### ### ### ###
2017-May-25 Thu 1.445 1.475 1.43 ### ### ### 0.0
2017-May-24 Wed 1.41 1.46 1.4 1.445 87.8 87.8 ###
2017-May-23 Tue 1.44 1.45 ### 1.41 14.8 14.8 ###
2017-May-22 Mon 1.49 1.5 1.44 1.445 13.7 13.7 ###
2017-May-19 Fri ### 1.52 ### 1.49 82.2 82.2 ###
2017-May-18 Thu ### 1.51 ### 1.48 4,487,141 ### ### ### 0.1
2017-May-17 Wed 1.575 ### ### 1.53 5,136,477 0 13.3 13.3 ###
2017-May-16 Tue 1.52 ### 1.51 ### 8,489,579 ### ### ### 0.0
2017-May-15 Mon 1.725 1.74 1.58 1.59 2.8 2.8 ###
2017-May-12 Fri 1.85 1.875 1.785 1.79 2,080,720 ### 11.0 11.0 0.1
2017-May-11 Thu 1.925 ### 1.85 1.86 3,622,557 ### 9.7 9.7 0.1
2017-May-10 Wed 1.85 ### 1.825 ### 2,761,671 2,520,024 ### ### 0.0
2017-May-09 Tue 1.855 ### 1.855 ### ### ### 0.0
2017-May-08 Mon 1.84 1.88 1.83 1.875 86.3 86.3 ###
2017-May-05 Fri 1.82 ### ### ### 1,181,820 0 ### ### 0.0
2017-May-04 Thu ### ### 1.79 1.82 2,501,872 2,239,175 25.7 25.7 ###
2017-May-03 Wed 1.845 1.855 ### 1.8 ### ### 0.1
2017-May-02 Tue 1.85 1.85 1.785 ### 1,782,248 ### ### ### 0.0
2017-May-01 Mon 1.84 1.85 ### 1.825 2,038,488 ### ### ### ###
2017-Apr-28 Fri 1.79 ### 1.77 ### 72.5 72.5 0.0
2017-Apr-27 Thu 1.79 ### 1.77 1.785 2,187,041 ### ### ### 0.1
2017-Apr-26 Wed 1.785 1.785 ### 1.775 33.7 33.7 ###
2017-Apr-24 Mon 1.725 1.78 ### 1.775 1,261,877 1,123,070 ### ### ###
2017-Apr-21 Fri 1.76 1.76 1.725 ### 928,779 ### ### ### 0.0
2017-Apr-20 Thu 1.745 1.76 1.72 1.74 31.0 31.0 0.1
2017-Apr-19 Wed 1.73 ### ### 1.73 1,863,648 0 71.0 71.0 ###
2017-Apr-18 Tue ### 1.74 1.655 1.725 2,520,028 4,277,747 ### ### ###
2017-Apr-13 Thu ### 1.685 ### 1.685 1,331,854 1,122,086 ### ### ###
2017-Apr-12 Wed 1.655 ### ### ### 75.8 75.8 0.0
2017-Apr-11 Tue ### 1.77 ### ### 6,627,521 5,865,356 3.8 3.8 0.0
2017-Apr-10 Mon 1.78 ### 1.76 1.785 ### ### 0.1
2017-Apr-07 Fri 1.77 1.78 1.75 1.77 73.6 73.6 ###
2017-Apr-06 Thu ### ### 1.725 1.745 1,026,752 885,573 23.7 23.7 0.1
2017-Apr-05 Wed 1.745 1.76 1.725 1.745 1,045,382 1,821,578 ### ### 0.1
2017-Apr-04 Tue 1.685 1.742 ### 1.74 92.3 92.3 0.1
2017-Apr-03 Mon 1.745 1.745 ### 1.685 1,715,645 ### 11.9 11.9 ###
2017-Mar-31 Fri 1.75 1.785 ### 1.76 1,675,370 ### ### ### 0.1
2017-Mar-30 Thu 1.76 1.775 1.72 ### ### ### 0.0
2017-Mar-29 Wed 1.73 1.78 ### 1.74 2,546,152 2,266,075 ### ### 0.1
2017-Mar-28 Tue ### ### ### 1.72 ### ### 0.1
2017-Mar-27 Mon ### ### 1.625 ### ### ### 0.0
2017-Mar-24 Fri ### 1.675 1.59 1.675 2,028,743 3,311,922 ### ### ###
2017-Mar-23 Thu 1.645 ### 1.54 1.585 2,853,950 2,197,541 ### ### ###
2017-Mar-22 Wed ### 1.672 ### ### ### ### 0.0
2017-Mar-21 Tue ### ### ### ### 1,758,656 0 ### ### 0.0
2017-Mar-20 Mon ### ### ### 1.625 859,373 0 ### ### ###
2017-Mar-17 Fri ### ### ### ### ### ### 0.0
2017-Mar-16 Thu ### 1.625 1.585 ### 1,791,920 ### 72.1 72.1 0.0
2017-Mar-15 Wed ### 1.645 ### 1.625 1,524,873 ### 28.1 28.1 ###
2017-Mar-14 Tue ### ### 1.58 1.625 1,978,382 1,562,921 ### ### ###
2017-Mar-13 Mon ### 1.645 ### ### 1,228,044 ### ### ### 0.0
2017-Mar-10 Fri ### ### 1.585 ### 1,306,570 1,035,456 ### ### 0.0
2017-Mar-09 Thu ### ### ### ### 1,199,458 0 76.2 76.2 0.0
2017-Mar-08 Wed ### ### 1.585 ### ### ### 0.0
2017-Mar-07 Tue ### 1.625 1.585 ### ### ### 0.0
2017-Mar-06 Mon 1.645 1.645 ### ### 21.7 21.7 0.0
2017-Mar-03 Fri ### ### ### ### 16.5 16.5 0.0
2017-Mar-02 Thu ### ### 1.652 ### 65.9 65.9 0.0
2017-Mar-01 Wed ### ### ### ### ### ### 0.0
2017-Feb-28 Tue 1.7 1.7 ### 1.645 4,277,026 3,635,472 ### ### 0.1
2017-Feb-27 Mon ### ### ### 1.73 85.4 85.4 ###
2017-Feb-24 Fri 1.57 1.72 1.555 ### ### ### 0.0
2017-Feb-23 Thu 1.44 1.555 1.44 1.545 96.4 96.4 ###
2017-Feb-22 Wed 1.42 1.445 ### 1.44 1,518,150 ### 81.6 81.6 0.1
2017-Feb-21 Tue 1.425 1.425 ### ### ### ### 0.0
2017-Feb-20 Mon ### 1.43 1.4 1.41 37.9 37.9 ###
2017-Feb-17 Fri 1.425 ### ### 1.4 2,324,359 0 ### ### ###
2017-Feb-16 Thu 1.46 1.475 1.41 1.42 ### ### ###
2017-Feb-15 Wed 1.47 1.48 1.46 ### 1,229,152 1,806,853 33.4 33.4 0.0
2017-Feb-14 Tue 1.43 ### 1.42 1.445 ### ### ###
2017-Feb-13 Mon 1.425 ### ### ### 25.7 25.7 0.0
2017-Feb-10 Fri 1.455 ### 1.42 ### 1,000,779 710,553 16.5 16.5 0.0
2017-Feb-09 Thu 1.455 ### ### ### 1,109,223 0 18.9 18.9 0.0
2017-Feb-08 Wed 1.425 1.445 1.42 1.44 1,338,049 1,916,755 77.5 77.5 0.1
2017-Feb-07 Tue 1.44 1.45 1.425 1.425 1,329,780 1,911,558 26.4 26.4 ###
2017-Feb-06 Mon 1.455 1.455 1.43 1.44 29.8 29.8 0.1
2017-Feb-03 Fri 1.42 1.46 1.42 ### 81.2 81.2 0.0
2017-Feb-02 Thu ### 1.53 1.422 1.43 ### ### 0.1
2017-Feb-01 Wed 1.49 1.525 1.44 1.51 80.4 80.4 0.1
2017-Jan-31 Tue 1.42 ### ### 1.51 12,161,052 0 96.7 96.7 0.1
2017-Jan-30 Mon 1.44 1.44 1.4 1.42 ### ### ###
2017-Jan-27 Fri ### 1.44 ### ### 90.9 90.9 0.0
2017-Jan-25 Wed 1.375 1.385 ### ### 3,120,847 2,161,186 ### ### 0.0
2017-Jan-24 Tue ### ### ### ### 22.1 22.1 0.0
2017-Jan-23 Mon 1.4 1.422 1.342 1.355 2,503,424 ### ### ### ###
2017-Jan-20 Fri ### ### ### ### ### ### 0.0
2017-Jan-19 Thu 1.4 1.445 ### 1.43 87.4 87.4 0.1
2017-Jan-18 Wed 1.41 1.43 ### ### 576,877 ### 34.4 34.4 0.0
2017-Jan-17 Tue 1.42 1.445 1.4 1.4 2,044,282 ### ### ### ###
2017-Jan-16 Mon 1.42 1.46 ### 1.42 69.1 69.1 ###
2017-Jan-13 Fri 1.46 ### ### 1.42 1,157,243 0 14.1 14.1 ###
2017-Jan-12 Thu 1.44 1.485 1.43 1.45 77.2 77.2 ###
2017-Jan-11 Wed ### ### 1.43 1.44 17.9 17.9 0.1
2017-Jan-10 Tue 1.55 1.56 1.46 1.46 3.5 3.5 0.1
2017-Jan-09 Mon 1.56 1.585 ### ### 872,558 ### ### ### 0.0
2017-Jan-06 Fri 1.53 1.555 1.52 1.545 878,441 ### 80.7 80.7 ###
2017-Jan-05 Thu 1.57 1.575 1.53 1.54 1,231,375 ### 13.0 13.0 ###
2017-Jan-04 Wed 1.53 1.587 1.52 1.57 1,488,777 ### ### ### 0.1
2017-Jan-03 Tue 1.5 ### 1.49 ### 1,566,671 ### ### ### 0.0
2016-Dec-30 Fri 1.475 1.49 1.46 1.48 70.1 70.1 0.1
2016-Dec-29 Thu ### ### 1.45 1.485 506,249 ### 16.2 16.2 ###
2016-Dec-28 Wed ### 1.485 ### 1.485 96.3 96.3 ###
2016-Dec-23 Fri 1.425 1.43 ### 1.375 ### ### 0.1
2016-Dec-22 Thu 1.48 1.485 1.41 ### ### ### 0.0
2016-Dec-21 Wed ### 1.5 1.475 1.475 1,365,146 2,030,654 ### ### 0.1
2016-Dec-20 Tue 1.5 1.525 1.48 1.48 1,435,452 ### ### ### 0.1
2016-Dec-19 Mon 1.475 ### 1.46 1.51 89.9 89.9 0.1
2016-Dec-16 Fri 1.52 1.53 1.48 1.485 ### ### ###
2016-Dec-15 Thu 1.53 ### ### ### 21.9 21.9 0.0
2016-Dec-14 Wed 1.47 1.53 ### 1.525 ### ### 0.1
2016-Dec-13 Tue 1.42 1.47 ### 1.46 92.3 92.3 0.1
2016-Dec-12 Mon 1.455 ### 1.4 1.43 ### ### 0.1
2016-Dec-09 Fri 1.46 1.47 1.425 1.44 3,093,156 4,477,343 17.9 17.9 0.1
2016-Dec-08 Thu 1.49 1.5 1.45 1.455 14.0 14.0 ###
2016-Dec-07 Wed 1.5 ### 1.47 1.475 2,301,542 ### ### ### 0.1
2016-Dec-06 Tue 1.525 1.55 1.485 1.49 17.8 17.8 ###
2016-Dec-05 Mon 1.525 1.54 ### ### 4,211,585 3,242,920 ### ### 0.0
2016-Dec-02 Fri 1.54 1.555 ### ### 1,393,986 1,083,824 ### ### 0.0
2016-Dec-01 Thu ### 1.57 1.53 1.55 1,706,172 ### 26.6 26.6 ###
2016-Nov-30 Wed 1.59 ### ### 1.54 1,833,386 0 ### ### ###
2016-Nov-29 Tue 1.54 1.58 1.54 1.575 ### ### 0.1
2016-Nov-28 Mon 1.55 1.56 1.525 1.55 660,884 ### ### ### ###
2016-Nov-25 Fri 1.485 1.542 1.47 1.54 1,212,780 1,826,446 ### ### ###
2016-Nov-24 Thu 1.5 1.52 1.49 1.5 1,538,643 2,315,657 ### ### 0.1
2016-Nov-23 Wed 1.5 ### 1.475 1.49 ### ### ###
2016-Nov-22 Tue 1.53 1.555 ### 1.52 ### ### 0.1
2016-Nov-21 Mon 1.55 1.56 ### 1.53 ### ### ###
2016-Nov-18 Fri 1.55 1.57 ### 1.52 1,595,355 1,252,353 ### ### 0.1
2016-Nov-17 Thu ### 1.575 ### 1.57 ### ### 0.1
2016-Nov-16 Wed 1.525 1.54 ### 1.525 1,574,056 1,212,023 72.7 72.7 0.1
2016-Nov-15 Tue 1.48 1.51 1.45 1.5 1,783,857 ### 83.6 83.6 0.1
2016-Nov-14 Mon 1.455 1.482 1.45 1.455 ### ### ###
2016-Nov-11 Fri 1.455 ### ### 1.455 2,376,341 0 ### ### ###
2016-Nov-10 Thu 1.455 1.475 1.455 ### 1,338,148 1,960,386 63.6 63.6 0.0
2016-Nov-09 Wed 1.475 ### 1.41 1.43 922,440 650,320 ### ### 0.1
2016-Nov-08 Tue 1.49 ### 1.47 ### 1,176,123 864,450 ### ### 0.0
2016-Nov-07 Mon 1.445 ### 1.44 1.48 ### ### 0.1
2016-Nov-04 Fri ### ### ### 1.455 1,260,077 0 ### ### ###
2016-Nov-03 Thu ### 1.445 1.41 1.425 746,684 ### ### ### ###
2016-Nov-02 Wed 1.46 1.48 1.42 1.425 23.6 23.6 ###
2016-Nov-01 Tue 1.455 1.48 1.44 1.475 85.3 85.3 0.1
2016-Oct-31 Mon 1.44 1.47 1.425 1.46 79.8 79.8 0.1
2016-Oct-28 Fri ### 1.46 1.42 1.43 1,524,248 ### ### ### 0.1
2016-Oct-27 Thu 1.445 1.475 1.43 1.43 32.7 32.7 0.1
2016-Oct-26 Wed 1.41 1.445 ### ### ### ### 0.0
2016-Oct-25 Tue 1.46 1.475 ### ### 3,133,479 2,310,940 ### ### 0.0
2016-Oct-24 Mon 1.525 ### 1.46 ### ### ### 0.0
2016-Oct-21 Fri 1.485 1.54 1.47 1.52 87.9 87.9 0.1
2016-Oct-20 Thu 1.51 ### 1.482 1.49 1,363,921 ### ### ### ###
2016-Oct-19 Wed ### 1.52 1.475 1.5 ### ### 0.1
2016-Oct-18 Tue 1.475 1.53 1.475 1.5 84.2 84.2 0.1
2016-Oct-17 Mon 1.5 1.525 1.485 1.49 1,795,370 ### 36.4 36.4 ###
2016-Oct-14 Fri ### 1.552 ### 1.52 ### ### 0.1
2016-Oct-13 Thu 1.47 1.525 1.45 1.5 ### ### 0.1
2016-Oct-12 Wed 1.55 ### 1.482 1.51 3,438,384 2,547,842 13.8 13.8 0.1
2016-Oct-11 Tue 1.625 ### 1.55 ### 1,888,953 ### 10.9 10.9 0.0
2016-Oct-10 Mon ### 1.672 ### ### 14.6 14.6 0.0
2016-Oct-07 Fri ### ### 1.625 ### 1,461,874 1,187,772 ### ### 0.0
2016-Oct-06 Thu ### 1.647 ### ### 2,205,657 1,816,358 29.6 29.6 0.0
2016-Oct-05 Wed 1.645 1.647 ### ### 1,340,744 ### 17.4 17.4 0.0
2016-Oct-04 Tue ### ### ### ### 24.5 24.5 0.0
2016-Oct-03 Mon ### ### ### ### 90.1 90.1 0.0
2016-Sep-30 Fri ### ### 1.575 1.59 1,910,350 ### ### ### ###
2016-Sep-29 Thu 1.59 ### 1.585 ### 86.5 86.5 0.0
2016-Sep-28 Wed 1.58 ### ### 1.575 30.1 30.1 0.1
2016-Sep-27 Tue 1.58 ### 1.57 1.57 1,781,383 1,398,385 ### ### 0.1
2016-Sep-26 Mon ### ### 1.59 1.59 ### ### ###
2016-Sep-23 Fri ### 1.625 1.59 ### ### ### 0.0
2016-Sep-22 Thu 1.585 ### 1.57 ### 79.7 79.7 0.0
2016-Sep-21 Wed 1.54 ### 1.53 ### 1,546,153 ### 83.2 83.2 0.0
2016-Sep-20 Tue 1.55 1.555 1.52 ### ### ### 0.0
2016-Sep-19 Mon ### ### 1.55 ### 10.7 10.7 0.0
2016-Sep-16 Fri ### ### 1.52 ### 2,298,942 ### 89.0 89.0 0.0
2016-Sep-15 Thu ### 1.53 1.5 1.52 2,264,471 3,430,673 76.8 76.8 0.1
2016-Sep-14 Wed 1.5 ### 1.487 1.51 2,357,389 ### ### ### 0.1
2016-Sep-13 Tue 1.51 ### 1.48 1.52 ### ### 0.1
2016-Sep-12 Mon 1.48 1.5 1.46 1.49 86.0 86.0 ###
2016-Sep-09 Fri ### 1.51 1.47 ### 76.9 76.9 0.0
2016-Sep-08 Thu 1.48 1.52 1.46 1.51 2,517,443 ### ### ### 0.1
2016-Sep-07 Wed 1.43 1.51 1.43 ### 92.5 92.5 0.0
2016-Sep-06 Tue 1.455 1.47 1.41 ### 77.7 77.7 0.0
2016-Sep-05 Mon 1.45 1.475 ### 1.445 2,441,278 1,800,442 30.0 30.0 ###
2016-Sep-02 Fri 1.49 1.5 1.43 1.445 2,842,425 4,164,152 ### ### ###
2016-Sep-01 Thu 1.51 1.52 1.47 1.485 2,164,446 3,235,846 20.0 20.0 ###
2016-Aug-31 Wed 1.51 1.53 ### ### 3,095,585 2,368,122 36.8 36.8 0.0
2016-Aug-30 Tue ### 1.525 ### ### 2,593,849 ### ### ### 0.0
2016-Aug-29 Mon 1.51 ### 1.485 1.5 3,897,854 2,894,156 38.4 38.4 0.1
2016-Aug-26 Fri 1.43 ### 1.422 1.48 90.8 90.8 0.1
2016-Aug-25 Thu ### ### ### ### 1,720,084 0 95.7 95.7 0.0
2016-Aug-24 Wed ### ### ### ### 1,302,429 0 21.0 21.0 0.0
2016-Aug-23 Tue ### ### 1.325 ### ### ### 0.0
2016-Aug-22 Mon 1.355 1.355 ### ### ### ### 0.0
2016-Aug-19 Fri 1.355 ### ### ### 2,646,757 0 ### ### 0.0
2016-Aug-18 Thu ### 1.385 ### ### ### ### 0.0
2016-Aug-17 Wed ### ### ### ### 34.4 34.4 0.0
2016-Aug-16 Tue ### ### ### ### 92.8 92.8 0.0
2016-Aug-15 Mon ### ### ### ### 2,355,154 0 ### ### 0.0
2016-Aug-12 Fri ### ### 1.285 ### 64.6 64.6 0.0
2016-Aug-11 Thu ### ### 1.28 1.285 ### ### ###
2016-Aug-10 Wed ### ### ### ### 6,067,072 0 ### ### 0.0


<< Previous 1 2 3 4 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 2025-11-17 23:48:17 thru 2025-11-17 23:48:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000