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

Currently Sun 25-Jun-08 08:06:42 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

(AIA) AUCKLAND INTERNATIONAL AIRPORT LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for AIA    Limits Next Section


Company Details for (AIA) AUCKLAND INTERNATIONAL AIRPORT LIMITED

Listing Code AIA
Listing Name AUCKLAND INTERNATIONAL AIRPORT LIMITED
GICS Sector Transportation
ISIN Name AUCKLAND INTERNATION
ISIN Security ORDINARY FULLY PAID
ISIN Code NZAIAE0001S8


Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for AIA .. Thursday 5th June 2025

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.175 1 0.0
MAX 9.45 27,023,359 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (AIA) AUCKLAND INTERNATIONAL AIRPORT LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Jan-19 Thu ### 7.78 ### 7.75 81.9 81.9 ###
2023-Jan-18 Wed ### ### 7.56 ### 71.7 71.7 0.0
2023-Jan-17 Tue ### ### 7.58 ### 492,372 1,866,089 33.6 33.6 0.0
2023-Jan-16 Mon 7.47 ### 7.46 ### 742,627 ### ### ### 0.0
2023-Jan-13 Fri 7.5 7.55 7.46 7.55 993,228 7,454,176 ### ### ###
2023-Jan-12 Thu 7.51 ### 7.45 7.48 ### ### 0.5
2023-Jan-11 Wed 7.48 7.52 7.42 7.5 439,484 3,282,945 ### ### 0.5
2023-Jan-10 Tue 7.4 7.47 7.4 7.45 234,628 1,744,459 79.6 79.6 0.5
2023-Jan-09 Mon 7.45 7.49 ### 7.42 198,453 ### ### ### 0.5
2023-Jan-06 Fri 7.4 7.47 7.4 7.42 306,885 2,281,689 61.6 61.6 0.5
2023-Jan-05 Thu 7.4 7.44 ### 7.42 65.6 65.6 0.5
2023-Jan-04 Wed ### 7.42 ### ### ### ### 0.0
2023-Jan-03 Tue 7.4 7.44 7.25 ### ### ### 0.0
2022-Dec-30 Fri 7.54 7.54 ### ### ### ### 0.0
2022-Dec-29 Thu 7.5 7.55 7.49 7.51 73.9 73.9 ###
2022-Dec-28 Wed 7.59 7.59 7.445 7.48 352,588 2,650,580 ### ### 0.5
2022-Dec-23 Fri 7.47 ### 7.47 7.56 ### ### 0.5
2022-Dec-22 Thu 7.5 ### 7.5 7.59 ### ### 0.5
2022-Dec-21 Wed 7.7 7.7 7.52 7.55 18.1 18.1 ###
2022-Dec-20 Tue ### ### 7.485 7.51 541,177 2,025,354 37.2 37.2 ###
2022-Dec-19 Mon ### 7.7 ### ### 305,479 ### 37.9 37.9 0.0
2022-Dec-16 Fri 7.52 7.71 7.52 ### 1,501,072 ### ### ### 0.0
2022-Dec-15 Thu 7.7 7.72 7.59 7.59 31.7 31.7 0.5
2022-Dec-14 Wed 7.7 7.745 ### ### ### ### 0.0
2022-Dec-13 Tue ### 7.72 7.59 7.7 ### ### 0.6
2022-Dec-12 Mon ### ### 7.55 ### 45.0 45.0 0.0
2022-Dec-09 Fri 7.55 ### 7.53 ### ### ### 0.0
2022-Dec-08 Thu 7.57 ### 7.52 7.58 ### ### ###
2022-Dec-07 Wed 7.5 ### 7.5 7.55 431,155 ### ### ### ###
2022-Dec-06 Tue 7.5 ### 7.48 7.55 ### ### ###
2022-Dec-05 Mon 7.52 7.58 7.45 7.51 ### ### ###
2022-Dec-02 Fri 7.48 7.54 7.43 7.52 523,548 3,918,756 ### ### 0.5
2022-Dec-01 Thu 7.45 7.58 7.45 7.56 79.3 79.3 0.5
2022-Nov-30 Wed 7.23 7.49 7.23 7.45 ### ### 0.5
2022-Nov-29 Tue 7.45 7.45 7.24 ### ### ### 0.0
2022-Nov-28 Mon 7.26 7.4 7.26 ### 86.4 86.4 0.0
2022-Nov-25 Fri ### ### 7.29 ### 75.0 75.0 0.0
2022-Nov-24 Thu 7.27 ### 7.25 ### 493,342 ### ### ### 0.0
2022-Nov-23 Wed ### 7.4 7.27 ### ### ### 0.0
2022-Nov-22 Tue 7.42 7.42 ### ### 31.3 31.3 0.0
2022-Nov-21 Mon ### 7.51 7.26 7.45 910,729 ### 88.2 88.2 0.5
2022-Nov-18 Fri ### ### ### 7.28 474,448 0 82.7 82.7 0.5
2022-Nov-17 Thu ### ### ### ### 490,775 0 ### ### 0.0
2022-Nov-16 Wed ### ### ### ### 77.2 77.2 0.0
2022-Nov-15 Tue ### ### ### ### 920,478 0 75.1 75.1 0.0
2022-Nov-14 Mon ### ### ### ### 71.8 71.8 0.0
2022-Nov-11 Fri 7 ### ### ### 2,004,443 0 75.7 75.7 0.0
2022-Nov-10 Thu 6.86 6.955 6.81 ### 505,556 3,479,489 ### ### 0.0
2022-Nov-09 Wed 6.89 ### 6.83 6.86 34.4 34.4 0.5
2022-Nov-08 Tue ### ### 6.83 6.89 31.0 31.0 0.5
2022-Nov-07 Mon ### ### ### ### ### ### 0.0
2022-Nov-04 Fri 6.83 ### 6.8 ### 74.9 74.9 0.0
2022-Nov-03 Thu ### ### 6.85 6.89 684,850 ### 38.3 38.3 0.5
2022-Nov-02 Wed ### 7 ### ### 74.9 74.9 0.0
2022-Nov-01 Tue ### ### 6.87 ### 57.7 57.7 0.0
2022-Oct-31 Mon 6.85 ### 6.85 ### ### ### 0.0
2022-Oct-28 Fri ### 6.85 ### 6.82 ### ### 0.5
2022-Oct-27 Thu ### 6.71 ### 6.7 ### ### 0.5
2022-Oct-26 Wed 6.71 6.71 ### ### 481,972 ### ### ### 0.0
2022-Oct-25 Tue ### 6.7 ### ### 1,004,275 3,364,321 ### ### 0.0
2022-Oct-24 Mon 6.74 6.76 ### ### 33.0 33.0 0.0
2022-Oct-21 Fri ### ### 6.58 ### 459,980 ### 38.1 38.1 0.0
2022-Oct-20 Thu ### 6.74 6.58 ### 983,847 6,552,421 41.6 41.6 0.0
2022-Oct-19 Wed 6.47 6.53 6.47 6.5 519,072 ### ### ### 0.5
2022-Oct-18 Tue 6.43 6.46 ### 6.45 671,081 ### ### ### ###
2022-Oct-17 Mon 6.4 6.41 ### ### 522,772 1,675,484 36.2 36.2 0.0
2022-Oct-14 Fri 6.47 6.5 6.41 6.41 33.3 33.3 0.5
2022-Oct-13 Thu ### 6.42 ### 6.42 ### ### 0.5
2022-Oct-12 Wed ### ### ### ### 72.3 72.3 0.0
2022-Oct-11 Tue ### ### ### ### 443,127 0 ### ### 0.0
2022-Oct-10 Mon 6.28 ### 6.275 ### 523,928 1,643,824 ### ### 0.0
2022-Oct-07 Fri 6.41 6.41 ### ### 379,254 ### ### ### 0.0
2022-Oct-06 Thu 6.42 6.46 6.4 6.44 ### ### 0.5
2022-Oct-05 Wed 6.45 6.51 6.43 6.44 33.3 33.3 0.5
2022-Oct-04 Tue ### 6.48 ### 6.42 60.9 60.9 0.5
2022-Oct-03 Mon 6.41 6.41 6.24 6.24 528,243 ### ### ### 0.4
2022-Sep-30 Fri 6.48 6.49 ### ### 1,039,024 ### ### ### 0.0
2022-Sep-29 Thu 6.51 6.59 6.48 6.53 ### ### ###
2022-Sep-28 Wed 6.48 6.56 ### 6.45 874,147 ### 42.9 42.9 ###
2022-Sep-27 Tue ### ### 6.5 6.5 846,183 ### ### ### 0.5
2022-Sep-26 Mon 6.58 ### 6.58 ### 814,370 2,679,277 83.5 83.5 0.0
2022-Sep-23 Fri ### ### ### ### ### ### 0.0
2022-Sep-21 Wed 6.74 6.79 ### ### 37.9 37.9 0.0
2022-Sep-20 Tue 6.82 6.84 6.775 6.81 540,757 ### 42.6 42.6 ###
2022-Sep-19 Mon 6.8 6.86 6.79 6.79 51.5 51.5 0.5
2022-Sep-16 Fri 6.83 6.88 6.78 6.78 ### ### 0.5
2022-Sep-15 Thu 6.82 6.88 6.81 6.83 70.9 70.9 0.5
2022-Sep-14 Wed 6.77 6.8 6.71 6.79 61.4 61.4 0.5
2022-Sep-13 Tue ### ### 6.87 6.88 ### ### ###
2022-Sep-12 Mon ### ### 6.87 ### ### ### 0.0
2022-Sep-09 Fri 6.83 ### 6.83 6.88 66.3 66.3 ###
2022-Sep-08 Thu 6.75 6.87 6.74 6.87 581,775 3,958,978 73.5 73.5 ###
2022-Sep-07 Wed 6.82 6.83 6.71 6.71 30.0 30.0 ###
2022-Sep-06 Tue 6.81 6.85 6.78 6.82 377,575 2,573,173 ### ### 0.5
2022-Sep-05 Mon 6.84 6.86 6.79 6.84 ### ### 0.5
2022-Sep-02 Fri 6.8 6.88 6.75 6.83 520,058 ### ### ### 0.5
2022-Sep-01 Thu 6.83 6.86 6.73 6.81 ### ### ###
2022-Aug-31 Wed 6.84 6.85 6.71 6.77 ### ### ###
2022-Aug-30 Tue 6.76 6.85 6.75 6.83 629,056 4,277,580 71.3 71.3 0.5
2022-Aug-29 Mon 6.83 6.83 6.72 6.78 39.1 39.1 0.5
2022-Aug-26 Fri 6.75 ### 6.73 ### ### ### 0.0
2022-Aug-25 Thu 6.75 6.75 ### 6.72 576,380 1,945,282 33.0 33.0 0.5
2022-Aug-24 Wed 6.74 6.76 ### 6.72 330,952 ### ### ### 0.5
2022-Aug-23 Tue 6.82 6.82 6.685 6.7 759,779 ### 27.3 27.3 0.5
2022-Aug-22 Mon 6.83 ### 6.78 ### 81.5 81.5 0.0
2022-Aug-19 Fri 6.87 ### 6.76 6.88 1,010,958 ### 70.9 70.9 ###
2022-Aug-18 Thu ### ### 6.73 ### 917,749 3,088,225 74.2 74.2 0.0
2022-Aug-17 Wed ### ### ### ### 692,844 0 ### ### 0.0
2022-Aug-16 Tue ### ### 6.87 ### 1,179,022 4,049,940 30.2 30.2 0.0
2022-Aug-15 Mon ### ### ### ### 607,589 0 ### ### 0.0
2022-Aug-12 Fri ### ### ### ### 171,150 0 32.6 32.6 0.0
2022-Aug-11 Thu ### ### ### ### 261,355 0 30.7 30.7 0.0
2022-Aug-10 Wed ### ### 6.86 ### 33.5 33.5 0.0
2022-Aug-09 Tue 6.89 ### 6.87 ### 69.9 69.9 0.0
2022-Aug-08 Mon ### ### 6.84 6.87 32.0 32.0 ###
2022-Aug-05 Fri ### ### 6.85 ### 72.0 72.0 0.0
2022-Aug-04 Thu 6.89 ### 6.87 ### 461,647 1,585,757 ### ### 0.0
2022-Aug-03 Wed 6.79 ### 6.74 6.87 ### ### ###
2022-Aug-02 Tue ### 6.82 ### 6.79 615,149 2,097,658 83.0 83.0 0.5
2022-Aug-01 Mon ### 6.74 ### 6.71 471,451 1,588,789 ### ### ###
2022-Jul-29 Fri 6.59 6.72 6.57 ### ### ### 0.0
2022-Jul-28 Thu 6.52 ### 6.5 6.57 ### ### ###
2022-Jul-27 Wed 6.47 6.55 6.44 6.49 67.9 67.9 ###
2022-Jul-26 Tue 6.5 6.5 ### 6.43 884,377 2,874,225 ### ### ###
2022-Jul-25 Mon ### ### 6.46 6.47 ### ### 0.5
2022-Jul-22 Fri ### ### 6.56 6.56 ### ### 0.5
2022-Jul-21 Thu 6.71 6.72 ### ### 23.0 23.0 0.0
2022-Jul-20 Wed ### 6.775 ### 6.75 69.4 69.4 0.5
2022-Jul-19 Tue ### ### 6.58 ### 70.0 70.0 0.0
2022-Jul-18 Mon ### ### ### ### 596,252 0 31.9 31.9 0.0
2022-Jul-15 Fri ### 6.71 6.58 ### 503,455 3,345,458 ### ### 0.0
2022-Jul-14 Thu ### ### 6.58 ### 565,281 1,859,774 ### ### 0.0
2022-Jul-13 Wed ### ### 6.51 6.54 704,350 2,292,659 26.1 26.1 0.5
2022-Jul-12 Tue ### ### 6.54 6.58 51.2 51.2 0.5
2022-Jul-11 Mon ### ### 6.56 6.57 714,359 ### ### ### ###
2022-Jul-08 Fri ### ### ### ### 393,785 0 ### ### 0.0
2022-Jul-07 Thu 6.77 6.77 ### ### 539,489 1,826,170 ### ### 0.0
2022-Jul-06 Wed ### ### ### 6.79 693,448 0 ### ### 0.5
2022-Jul-05 Tue 6.75 6.76 ### 6.72 772,854 2,612,246 ### ### 0.5
2022-Jul-04 Mon ### ### ### ### 454,321 0 66.8 66.8 0.0
2022-Jul-01 Fri 6.58 6.675 6.55 6.58 62.9 62.9 0.5
2022-Jun-30 Thu 6.56 ### 6.48 6.48 42.0 42.0 0.5
2022-Jun-29 Wed ### 6.73 ### ### 22,280,446 ### ### ### 0.0
2022-Jun-28 Tue ### 6.76 ### 6.7 68.5 68.5 0.5
2022-Jun-27 Mon ### 6.72 6.57 ### ### ### 0.0
2022-Jun-24 Fri 6.85 6.85 ### ### 305,479 ### ### ### 0.0
2022-Jun-23 Thu ### 6.8 ### ### 1,038,877 3,532,181 78.7 78.7 0.0
2022-Jun-22 Wed ### ### 6.57 ### 526,689 1,730,173 ### ### 0.0
2022-Jun-21 Tue 6.57 6.645 6.53 ### 573,220 3,776,086 ### ### 0.0
2022-Jun-20 Mon 6.57 6.59 6.48 6.55 610,376 ### ### ### 0.5
2022-Jun-17 Fri ### 6.46 ### 6.45 ### ### ###
2022-Jun-16 Thu ### ### 6.42 6.42 17.6 17.6 0.5
2022-Jun-15 Wed ### ### 6.57 6.59 1,000,175 3,285,574 54.5 54.5 ###
2022-Jun-14 Tue ### ### 6.46 6.58 1,375,253 ### 53.9 53.9 0.5
2022-Jun-10 Fri ### ### 6.88 6.89 506,950 ### 52.4 52.4 0.5
2022-Jun-09 Thu ### ### ### ### ### ### 0.0
2022-Jun-08 Wed ### ### 6.86 ### 954,273 3,273,156 85.4 85.4 0.0
2022-Jun-07 Tue ### ### 6.8 6.83 47.1 47.1 0.5
2022-Jun-06 Mon ### ### 6.84 6.86 329,255 1,126,052 ### ### 0.5
2022-Jun-03 Fri ### 7 6.89 ### 385,485 ### 75.1 75.1 0.0
2022-Jun-02 Thu 6.82 6.925 6.82 6.88 79.3 79.3 ###
2022-Jun-01 Wed 6.77 ### 6.77 ### 685,558 ### 89.3 89.3 0.0
2022-May-31 Tue 6.7 6.78 ### 6.72 ### ### 0.5
2022-May-30 Mon 6.7 6.73 ### 6.73 ### ### ###
2022-May-27 Fri 6.73 6.73 ### ### 32.7 32.7 0.0
2022-May-26 Thu ### 6.74 ### ### 390,227 ### ### ### 0.0
2022-May-25 Wed ### 6.73 ### 6.72 ### ### 0.5
2022-May-24 Tue 6.72 6.73 ### ### 238,747 803,383 44.4 44.4 0.0
2022-May-23 Mon 6.73 6.78 ### 6.73 ### ### ###
2022-May-20 Fri ### 6.71 ### 6.71 60.9 60.9 ###
2022-May-19 Thu 6.54 ### 6.49 ### 74.1 74.1 0.0
2022-May-18 Wed ### ### 6.59 ### 34.3 34.3 0.0
2022-May-17 Tue ### ### ### ### 29.8 29.8 0.0
2022-May-16 Mon 6.7 6.76 ### ### 43.2 43.2 0.0
2022-May-13 Fri 6.5 ### 6.47 ### 661,425 ### ### ### 0.0
2022-May-12 Thu 6.55 6.58 6.43 6.45 1,269,950 8,261,024 ### ### ###
2022-May-11 Wed ### ### 6.5 6.58 ### ### 0.5
2022-May-10 Tue 6.89 6.89 ### ### 41.0 41.0 0.0
2022-May-09 Mon 6.89 6.89 ### ### 41.0 41.0 0.0
2022-May-06 Fri ### ### ### ### 31.2 31.2 0.0
2022-May-05 Thu ### ### ### ### 370,384 0 64.4 64.4 0.0
2022-May-04 Wed ### ### ### ### 390,077 0 84.5 84.5 0.0
2022-May-03 Tue ### ### ### 7 34.3 34.3 0.5
2022-May-02 Mon ### 7.22 ### ### 49.0 49.0 0.0
2022-Apr-29 Fri ### 7.25 ### 7.2 856,222 ### ### ### 0.5
2022-Apr-28 Thu ### ### ### ### 67.4 67.4 0.0
2022-Apr-27 Wed ### ### 7 ### 547,757 1,917,149 76.0 76.0 0.0
2022-Apr-26 Tue ### ### ### ### 42.3 42.3 0.0
2022-Apr-22 Fri 7.2 7.25 ### ### 623,087 ### ### ### 0.0
2022-Apr-21 Thu ### 7.26 ### 7.24 563,876 ### 79.3 79.3 0.5
2022-Apr-20 Wed ### 7.2 ### ### 734,023 2,642,482 ### ### 0.0
2022-Apr-19 Tue ### 7.085 7 ### 437,475 ### 65.5 65.5 0.0
2022-Apr-14 Thu ### ### ### ### 71.2 71.2 0.0
2022-Apr-13 Wed ### ### ### 7 489,086 0 59.4 59.4 0.5
2022-Apr-12 Tue ### ### ### ### 773,385 0 44.3 44.3 0.0
2022-Apr-11 Mon ### ### 6.925 ### ### ### 0.0
2022-Apr-08 Fri ### ### ### ### 21.8 21.8 0.0
2022-Apr-07 Thu ### ### ### ### ### ### 0.0
2022-Apr-06 Wed ### ### ### ### 465,581 0 42.6 42.6 0.0
2022-Apr-05 Tue ### ### ### ### 864,441 0 76.9 76.9 0.0
2022-Apr-04 Mon ### ### ### ### 428,120 0 27.2 27.2 0.0
2022-Apr-01 Fri 7.21 7.23 ### ### 26.3 26.3 0.0
2022-Mar-31 Thu ### 7.27 ### 7.23 74.4 74.4 ###
2022-Mar-30 Wed ### 7.155 ### ### ### ### 0.0
2022-Mar-29 Tue ### ### ### ### 1,034,226 0 ### ### 0.0
2022-Mar-28 Mon 7.25 7.28 ### ### ### ### 0.0
2022-Mar-25 Fri 7.2 ### 7.2 ### 514,245 1,851,282 79.3 79.3 0.0
2022-Mar-24 Thu ### 7.21 ### ### 465,126 1,676,779 ### ### 0.0
2022-Mar-23 Wed 7.21 7.25 ### ### 491,142 1,780,389 31.4 31.4 0.0
2022-Mar-22 Tue ### 7.2 ### ### ### ### 0.0
2022-Mar-21 Mon 7.24 7.25 ### ### 740,744 ### ### ### 0.0
2022-Mar-18 Fri 7 7.42 ### 7.25 2,575,752 ### 86.4 86.4 0.5
2022-Mar-17 Thu ### ### 6.89 7 1,387,570 4,780,178 71.7 71.7 0.5
2022-Mar-16 Wed 6.89 ### 6.77 6.84 ### ### 0.5
2022-Mar-15 Tue 6.75 ### 6.74 6.84 854,523 2,879,742 84.5 84.5 0.5
2022-Mar-14 Mon 6.7 6.8 6.7 6.73 909,956 ### ### ### ###
2022-Mar-11 Fri 6.71 6.73 ### ### 38.8 38.8 0.0
2022-Mar-10 Thu 6.59 6.76 6.56 6.71 ### ### ###
2022-Mar-09 Wed 6.49 6.55 6.45 6.48 ### ### 0.5
2022-Mar-08 Tue ### ### 6.44 6.44 655,487 ### ### ### 0.5
2022-Mar-07 Mon 6.7 6.7 ### ### 49.1 49.1 0.0
2022-Mar-04 Fri 6.76 6.78 ### ### 674,841 ### ### ### 0.0
2022-Mar-03 Thu 6.86 6.86 6.76 6.77 ### ### ###
2022-Mar-02 Wed 6.76 6.78 ### ### 1,098,876 3,725,189 ### ### 0.0
2022-Mar-01 Tue 6.75 ### 6.75 6.81 63.1 63.1 ###
2022-Feb-28 Mon ### ### 6.46 ### 1,480,170 4,780,949 ### ### 0.0
2022-Feb-25 Fri ### ### 6.53 ### ### ### 0.0
2022-Feb-24 Thu ### ### 6.42 6.44 599,256 ### 45.0 45.0 0.5
2022-Feb-23 Wed ### ### 6.55 ### 712,422 2,333,182 26.0 26.0 0.0
2022-Feb-22 Tue 6.57 ### 6.47 6.51 55.9 55.9 ###
2022-Feb-21 Mon ### ### 6.57 6.59 501,588 ### 44.6 44.6 ###
2022-Feb-18 Fri ### 6.71 ### ### ### ### 0.0
2022-Feb-17 Thu ### 6.73 ### ### 77.2 77.2 0.0
2022-Feb-16 Wed ### ### ### ### 35.5 35.5 0.0
2022-Feb-15 Tue ### ### 6.58 6.58 40.3 40.3 0.5
2022-Feb-14 Mon 6.76 6.76 6.655 ### 41.2 41.2 0.0
2022-Feb-11 Fri 6.82 6.84 6.74 6.78 756,925 5,139,520 42.5 42.5 0.5
2022-Feb-10 Thu ### ### 6.87 ### ### ### 0.0
2022-Feb-09 Wed ### ### 6.88 7 69.2 69.2 0.5
2022-Feb-08 Tue ### ### 6.85 6.88 ### ### ###
2022-Feb-07 Mon ### ### ### ### ### ### 0.0
2022-Feb-04 Fri ### ### ### ### 61.2 61.2 0.0
2022-Feb-03 Thu ### ### ### ### ### ### 0.0
2022-Feb-02 Wed 6.78 ### 6.77 ### ### ### 0.0
2022-Feb-01 Tue ### 6.75 ### 6.7 547,654 ### 61.2 61.2 0.5
2022-Jan-31 Mon 6.7 6.8 ### 6.7 ### ### 0.5
2022-Jan-28 Fri 6.78 6.81 ### ### 1,635,745 ### 16.3 16.3 0.0
2022-Jan-27 Thu ### ### 6.75 6.76 ### ### 0.5
2022-Jan-25 Tue 6.77 ### ### 6.83 91.6 91.6 0.5
2022-Jan-24 Mon ### ### 6.71 6.78 ### ### 0.5
2022-Jan-21 Fri ### 6.955 6.89 ### 87.7 87.7 0.0
2022-Jan-20 Thu ### ### ### ### 26.7 26.7 0.0
2022-Jan-19 Wed ### ### ### ### 509,641 0 29.3 29.3 0.0
2022-Jan-18 Tue 7.29 7.29 ### ### 23.7 23.7 0.0
2022-Jan-17 Mon ### ### 7.22 7.26 338,240 1,221,046 35.2 35.2 0.5
2022-Jan-14 Fri 7.28 7.41 7.27 ### ### ### 0.0
2022-Jan-13 Thu 7.26 7.345 7.26 7.29 511,544 3,735,550 ### ### ###
2022-Jan-12 Wed 7.28 ### 7.23 7.27 509,243 ### ### ### ###
2022-Jan-11 Tue ### ### ### 7.23 408,325 0 76.2 76.2 ###
2022-Jan-10 Mon 7.2 7.22 ### 7.21 69.6 69.6 ###
2022-Jan-07 Fri 7.21 7.25 ### 7.2 34.5 34.5 0.5
2022-Jan-06 Thu ### ### ### ### 37.5 37.5 0.0
2022-Jan-05 Wed ### 7.46 ### ### 436,174 1,626,929 ### ### 0.0
2022-Jan-04 Tue 7.2 ### 7.2 ### ### ### 0.0
2021-Dec-31 Fri 7.27 7.27 7.2 7.2 ### ### 0.5
2021-Dec-30 Thu ### ### ### 7.24 ### ### 0.5
2021-Dec-29 Wed 7.22 7.29 7.21 7.26 452,273 3,278,979 ### ### 0.5
2021-Dec-24 Fri ### 7.24 ### 7.22 76.6 76.6 0.5
2021-Dec-23 Thu 7.25 7.26 ### ### 510,149 1,851,840 21.1 21.1 0.0
2021-Dec-22 Wed 7.2 7.26 ### 7.2 ### ### 0.5
2021-Dec-21 Tue ### 7.23 ### 7.21 742,341 ### 80.1 80.1 ###
2021-Dec-20 Mon 7 ### ### ### 91.7 91.7 0.0
2021-Dec-17 Fri ### ### ### ### ### ### 0.0
2021-Dec-16 Thu ### ### ### ### ### ### 0.0
2021-Dec-15 Wed 7.28 7.28 7.155 7.2 505,971 3,651,845 39.7 39.7 0.5
2021-Dec-14 Tue 7.22 ### 7.21 ### ### ### 0.0
2021-Dec-13 Mon ### ### ### 7.21 26.6 26.6 ###
2021-Dec-10 Fri 7.43 7.44 ### ### 27.7 27.7 0.0
2021-Dec-09 Thu 7.42 ### 7.4 7.47 75.8 75.8 ###
2021-Dec-08 Wed 7.44 7.47 ### 7.45 ### ### 0.5
2021-Dec-07 Tue 7.5 ### ### 7.45 521,424 0 ### ### 0.5
2021-Dec-06 Mon 7.47 7.52 7.41 7.5 ### ### 0.5
2021-Dec-03 Fri 7.51 7.55 7.48 7.54 471,942 3,546,644 ### ### 0.5
2021-Dec-02 Thu 7.47 7.56 7.43 7.5 ### ### 0.5
2021-Dec-01 Wed 7.46 7.59 7.45 7.49 ### ### ###
2021-Nov-30 Tue 7.42 7.59 7.41 7.52 643,150 4,823,625 ### ### 0.5
2021-Nov-29 Mon 7.26 7.48 ### 7.44 ### ### ###
2021-Nov-26 Fri 7.54 7.57 ### 7.43 501,873 1,899,589 51.1 51.1 ###
2021-Nov-25 Thu ### ### 7.545 7.58 655,881 ### ### ### ###
2021-Nov-24 Wed 7.58 7.71 7.56 ### 382,577 2,920,975 74.8 74.8 0.0
2021-Nov-23 Tue 7.56 ### 7.55 ### 986,824 ### ### ### 0.0
2021-Nov-22 Mon ### ### 7.53 7.56 408,986 ### ### ### 0.5
2021-Nov-19 Fri 7.89 7.89 ### 7.71 401,923 1,585,586 ### ### ###
2021-Nov-18 Thu ### ### 7.82 7.84 585,842 2,290,642 33.3 33.3 0.6
2021-Nov-17 Wed ### ### 7.88 ### 437,058 ### 45.9 45.9 0.0
2021-Nov-16 Tue 7.88 8 7.87 ### ### ### 0.0
2021-Nov-15 Mon ### ### 7.84 7.89 343,828 ### 39.6 39.6 ###
2021-Nov-12 Fri ### ### 7.87 7.88 27.6 27.6 0.6
2021-Nov-11 Thu ### ### 7.89 ### 38.7 38.7 0.0
2021-Nov-10 Wed 7.83 ### 7.8 ### 329,470 ### ### ### 0.0
2021-Nov-09 Tue ### ### 7.83 7.88 676,144 ### 37.6 37.6 0.6
2021-Nov-08 Mon 7.87 ### 7.87 ### 76.9 76.9 0.0
2021-Nov-05 Fri 7.7 7.83 ### 7.81 593,847 ### ### ### 0.6
2021-Nov-04 Thu ### 7.73 ### 7.71 ### ### ###
2021-Nov-03 Wed 7.58 ### 7.52 ### ### ### 0.0
2021-Nov-02 Tue 7.52 ### 7.47 7.58 222,957 832,744 81.1 81.1 ###
2021-Nov-01 Mon 7.51 7.57 7.47 7.51 495,571 ### 71.2 71.2 ###
2021-Oct-29 Fri 7.46 7.59 7.41 7.5 76.4 76.4 0.5
2021-Oct-28 Thu 7.59 7.59 7.44 7.49 389,571 2,927,626 ### ### ###
2021-Oct-27 Wed ### ### 7.53 ### 76.4 76.4 0.0
2021-Oct-26 Tue ### ### ### ### ### ### 0.0
2021-Oct-25 Mon 7.8 7.87 ### ### 26.2 26.2 0.0
2021-Oct-22 Fri 7.52 7.75 7.52 7.72 ### ### ###
2021-Oct-21 Thu 7.48 7.55 7.4 7.5 1,748,987 13,073,677 74.1 74.1 0.5
2021-Oct-20 Wed 7.43 7.52 ### 7.42 738,672 ### 40.3 40.3 0.5
2021-Oct-19 Tue ### 7.45 ### 7.43 546,044 ### ### ### ###
2021-Oct-18 Mon ### 7.47 ### 7.42 431,152 1,610,352 74.2 74.2 0.5
2021-Oct-15 Fri ### ### ### ### 68.1 68.1 0.0
2021-Oct-14 Thu ### ### 7.27 ### 62.0 62.0 0.0
2021-Oct-13 Wed ### ### 7.21 7.27 ### ### ###
2021-Oct-12 Tue ### ### 7.28 ### 79.8 79.8 0.0
2021-Oct-11 Mon 7.46 7.5 ### 7.41 563,823 ### ### ### ###
2021-Oct-08 Fri ### ### 7.49 7.54 26.5 26.5 0.5
2021-Oct-07 Thu ### 7.7 7.58 ### ### ### 0.0
2021-Oct-06 Wed 7.74 7.78 ### ### 740,779 ### ### ### 0.0
2021-Oct-05 Tue 7.46 7.76 7.45 7.73 782,759 5,952,882 ### ### 0.6
2021-Oct-04 Mon 7.5 7.58 7.48 7.56 ### ### 0.5
2021-Oct-01 Fri 7.4 ### ### 7.53 652,371 0 ### ### 0.5
2021-Sep-30 Thu 7.4 7.54 ### 7.53 775,929 2,925,252 ### ### 0.5
2021-Sep-29 Wed 7.4 7.4 7.25 ### 640,979 4,695,171 38.5 38.5 0.0
2021-Sep-28 Tue 7.46 7.53 7.44 7.48 280,989 ### 78.8 78.8 0.5
2021-Sep-27 Mon 7.53 7.54 7.46 7.46 ### ### 0.5
2021-Sep-24 Fri 7.53 ### 7.475 7.5 499,725 1,867,722 ### ### 0.5
2021-Sep-23 Thu 7.42 7.54 7.41 7.51 68.6 68.6 ###
2021-Sep-22 Wed 7.29 7.45 7.29 7.41 621,454 ### 76.2 76.2 ###
2021-Sep-21 Tue 7.27 ### 7.25 ### 544,823 1,974,983 ### ### 0.0
2021-Sep-20 Mon ### ### ### ### ### ### 0.0
2021-Sep-17 Fri ### ### ### 7.25 76.0 76.0 0.5
2021-Sep-16 Thu ### ### ### ### ### ### 0.0
2021-Sep-15 Wed ### ### ### ### 332,424 0 ### ### 0.0
2021-Sep-14 Tue ### ### ### ### 540,389 0 ### ### 0.0
2021-Sep-13 Mon ### 7.21 ### ### 78.0 78.0 0.0
2021-Sep-10 Fri ### ### 7 ### ### ### 0.0
2021-Sep-09 Thu ### ### ### ### 551,242 0 85.1 85.1 0.0
2021-Sep-08 Wed ### ### ### ### 476,043 0 ### ### 0.0
2021-Sep-07 Tue ### ### ### ### ### ### 0.0
2021-Sep-06 Mon 7 ### ### ### 68.5 68.5 0.0
2021-Sep-03 Fri 6.86 ### 6.83 ### 587,481 2,006,247 80.7 80.7 0.0
2021-Sep-02 Thu 6.88 ### 6.83 6.88 441,358 ### 65.9 65.9 ###
2021-Sep-01 Wed ### ### 6.81 ### 472,656 ### ### ### 0.0
2021-Aug-31 Tue 6.84 ### 6.82 ### 539,744 1,840,527 ### ### 0.0
2021-Aug-30 Mon 6.84 6.89 6.81 6.86 450,420 3,085,377 ### ### 0.5
2021-Aug-27 Fri 6.84 ### 6.77 6.81 34.7 34.7 ###
2021-Aug-26 Thu ### ### 6.82 6.84 523,578 ### 26.1 26.1 0.5
2021-Aug-25 Wed ### ### ### ### 396,876 0 34.6 34.6 0.0
2021-Aug-24 Tue ### 7 ### ### 37.7 37.7 0.0
2021-Aug-23 Mon 6.85 ### 6.81 ### 720,226 ### 76.5 76.5 0.0
2021-Aug-20 Fri ### ### 6.72 6.87 802,587 ### ### ### ###
2021-Aug-19 Thu 6.7 6.75 ### ### 39.9 39.9 0.0
2021-Aug-18 Wed 6.71 6.81 6.7 6.79 297,740 ### 76.5 76.5 0.5
2021-Aug-17 Tue ### 6.925 6.7 6.77 ### ### ###
2021-Aug-16 Mon ### ### 6.84 6.87 473,988 ### ### ### ###
2021-Aug-13 Fri ### ### ### ### 75.0 75.0 0.0
2021-Aug-12 Thu 6.89 ### 6.86 ### 563,526 ### 68.8 68.8 0.0
2021-Aug-11 Wed ### ### 6.78 6.8 23.4 23.4 0.5
2021-Aug-10 Tue ### ### 6.89 ### 628,085 2,163,752 ### ### 0.0
2021-Aug-09 Mon 6.85 ### 6.81 ### 668,424 2,275,983 ### ### 0.0
2021-Aug-06 Fri 6.84 6.86 6.8 6.85 ### ### ###
2021-Aug-05 Thu 6.85 6.875 6.82 6.82 270,378 ### ### ### 0.5
2021-Aug-04 Wed 6.83 ### 6.82 6.87 69.9 69.9 ###
2021-Aug-03 Tue 6.8 6.89 6.8 6.83 ### ### 0.5
2021-Aug-02 Mon 6.79 6.87 6.76 6.8 393,674 2,682,888 ### ### 0.5
2021-Jul-30 Fri 6.8 6.86 6.75 6.8 276,124 1,879,023 ### ### 0.5
2021-Jul-29 Thu 6.73 6.86 6.71 6.8 673,642 ### ### ### 0.5
2021-Jul-28 Wed 6.76 6.78 ### 6.73 396,922 ### 44.6 44.6 ###
2021-Jul-27 Tue 6.71 6.78 ### 6.75 528,029 ### ### ### 0.5
2021-Jul-26 Mon 6.84 6.84 ### ### ### ### 0.0
2021-Jul-23 Fri ### ### 6.75 6.79 ### ### 0.5
2021-Jul-22 Thu 6.89 ### 6.88 ### 69.8 69.8 0.0
2021-Jul-21 Wed 7 ### 6.87 ### 28.7 28.7 0.0
2021-Jul-20 Tue ### ### ### ### ### ### 0.0
2021-Jul-19 Mon ### ### ### ### 290,926 0 83.0 83.0 0.0
2021-Jul-16 Fri 7 7.22 7 ### 580,946 4,130,526 ### ### 0.0
2021-Jul-15 Thu ### ### ### ### ### ### 0.0
2021-Jul-14 Wed ### ### ### ### 78.2 78.2 0.0
2021-Jul-13 Tue ### ### ### 7 73.8 73.8 0.5
2021-Jul-12 Mon ### ### ### ### 34.8 34.8 0.0
2021-Jul-09 Fri 7 ### ### ### 578,372 0 43.4 43.4 0.0
2021-Jul-08 Thu 7 ### ### ### 82.3 82.3 0.0
2021-Jul-07 Wed ### ### 6.86 ### 81.4 81.4 0.0
2021-Jul-06 Tue ### ### 6.89 ### 1,358,223 4,679,078 ### ### 0.0
2021-Jul-05 Mon ### ### ### ### 30.3 30.3 0.0
2021-Jul-02 Fri ### 6.74 ### 6.7 1,107,129 3,731,024 63.5 63.5 0.5
2021-Jul-01 Thu ### 6.76 ### 6.72 61.7 61.7 0.5
2021-Jun-30 Wed 6.79 6.79 6.74 6.76 421,242 ### 33.4 33.4 0.5
2021-Jun-29 Tue 6.74 6.83 6.74 6.8 ### ### 0.5
2021-Jun-28 Mon 6.82 6.83 6.75 6.77 42.6 42.6 ###
2021-Jun-25 Fri 6.84 6.925 6.8 6.88 438,182 3,007,023 ### ### ###
2021-Jun-24 Thu 6.77 ### 6.7 6.83 543,284 ### 74.3 74.3 0.5
2021-Jun-23 Wed 6.79 6.84 6.76 6.77 299,644 2,037,579 ### ### ###
2021-Jun-22 Tue ### ### 6.76 6.81 627,155 2,119,783 ### ### ###
2021-Jun-21 Mon 6.85 ### 6.81 ### 517,655 ### ### ### 0.0
2021-Jun-18 Fri ### ### ### ### 70.4 70.4 0.0
2021-Jun-17 Thu ### ### 6.89 ### 46.6 46.6 0.0
2021-Jun-16 Wed ### ### ### ### 415,353 0 ### ### 0.0
2021-Jun-15 Tue ### ### ### ### 442,887 0 ### ### 0.0
2021-Jun-11 Fri ### ### ### ### ### ### 0.0
2021-Jun-10 Thu ### ### ### ### ### ### 0.0
2021-Jun-09 Wed ### 7.21 ### 7.2 413,589 1,490,988 77.9 77.9 0.5
2021-Jun-08 Tue ### ### ### ### 69.2 69.2 0.0
2021-Jun-07 Mon ### ### ### ### 39.9 39.9 0.0
2021-Jun-04 Fri ### ### ### ### ### ### 0.0
2021-Jun-03 Thu ### ### ### ### 67.4 67.4 0.0
2021-Jun-02 Wed ### ### ### ### ### ### 0.0
2021-Jun-01 Tue 6.78 ### 6.78 ### 84.5 84.5 0.0
2021-May-31 Mon 6.84 6.89 6.76 6.85 70.3 70.3 ###
2021-May-28 Fri 6.75 ### 6.72 6.82 1,515,157 5,090,927 ### ### 0.5
2021-May-27 Thu 6.79 6.87 ### 6.7 662,774 2,276,628 26.9 26.9 0.5
2021-May-26 Wed ### 6.72 6.58 ### 857,056 5,699,422 37.0 37.0 0.0
2021-May-25 Tue 6.79 6.81 6.72 6.81 67.1 67.1 ###
2021-May-24 Mon 6.86 6.87 ### 6.77 339,524 ### 34.0 34.0 ###
2021-May-21 Fri 7 ### 6.87 ### 357,374 1,227,579 ### ### 0.0
2021-May-20 Thu 6.87 ### 6.87 ### 70.9 70.9 0.0
2021-May-19 Wed 6.86 6.88 6.755 6.81 312,323 ### 42.7 42.7 ###
2021-May-18 Tue ### ### 6.85 ### 237,346 ### ### ### 0.0
2021-May-17 Mon 6.87 ### 6.84 ### 74.4 74.4 0.0
2021-May-14 Fri ### ### 6.82 6.85 25.2 25.2 ###
2021-May-13 Thu ### ### 6.84 6.87 453,384 1,550,573 23.7 23.7 ###
2021-May-12 Wed ### 7.2 ### ### 686,770 2,472,372 80.0 80.0 0.0
2021-May-11 Tue ### ### ### ### 83.8 83.8 0.0
2021-May-10 Mon ### ### ### ### ### ### 0.0
2021-May-07 Fri ### ### ### ### 366,183 0 ### ### 0.0
2021-May-06 Thu ### ### ### ### 35.0 35.0 0.0
2021-May-05 Wed ### ### ### ### 81.4 81.4 0.0
2021-May-04 Tue ### ### ### ### 411,256 0 78.7 78.7 0.0
2021-May-03 Mon ### ### 7 ### 448,658 ### 52.1 52.1 0.0
2021-Apr-30 Fri ### ### ### ### 77.7 77.7 0.0
2021-Apr-29 Thu ### ### 6.86 ### 72.5 72.5 0.0
2021-Apr-28 Wed 6.88 ### 6.825 6.84 305,782 1,043,481 ### ### 0.5
2021-Apr-27 Tue 6.87 6.88 6.81 6.82 ### ### 0.5
2021-Apr-26 Mon ### ### 6.86 6.87 ### ### ###
2021-Apr-23 Fri ### ### ### ### 293,983 0 ### ### 0.0
2021-Apr-22 Thu ### ### ### ### 37.0 37.0 0.0
2021-Apr-21 Wed ### ### ### ### ### ### 0.0
2021-Apr-20 Tue ### ### 6.87 ### 601,153 ### ### ### 0.0
2021-Apr-19 Mon 7 ### ### ### 390,143 0 82.3 82.3 0.0
2021-Apr-16 Fri 6.86 ### ### ### 954,143 0 ### ### 0.0
2021-Apr-15 Thu ### ### ### ### 472,225 0 34.1 34.1 0.0
2021-Apr-14 Wed ### ### ### ### ### ### 0.0
2021-Apr-13 Tue ### ### ### ### 31.3 31.3 0.0
2021-Apr-12 Mon ### ### ### ### ### ### 0.0
2021-Apr-09 Fri ### ### ### ### 337,046 0 66.2 66.2 0.0
2021-Apr-08 Thu ### ### ### ### 853,621 0 30.1 30.1 0.0
2021-Apr-07 Wed ### ### ### ### 66.3 66.3 0.0
2021-Apr-06 Tue ### 7.22 ### ### 40.7 40.7 0.0
2021-Apr-01 Thu ### ### ### ### 496,276 0 ### ### 0.0
2021-Mar-31 Wed 7 7.22 ### ### 824,240 ### 77.1 77.1 0.0
2021-Mar-30 Tue 6.82 ### 6.82 ### 749,782 2,556,756 ### ### 0.0
2021-Mar-29 Mon 6.75 6.8 6.71 6.74 275,243 ### ### ### ###
2021-Mar-26 Fri 6.86 6.88 ### 6.72 17.2 17.2 0.5
2021-Mar-25 Thu 6.88 ### 6.87 ### 571,341 1,962,556 77.1 77.1 0.0
2021-Mar-24 Wed ### ### 6.79 6.86 38.9 38.9 0.5
2021-Mar-23 Tue ### ### ### ### 509,784 0 45.3 45.3 0.0
2021-Mar-22 Mon ### ### ### ### 72.4 72.4 0.0
2021-Mar-19 Fri ### 7.21 ### ### ### ### 0.0
2021-Mar-18 Thu ### ### 7.155 ### 26.4 26.4 0.0
2021-Mar-17 Wed 7.22 7.27 ### 7.21 ### ### ###
2021-Mar-16 Tue ### 7.29 ### 7.2 695,652 2,535,651 69.9 69.9 0.5
2021-Mar-15 Mon ### ### ### ### ### ### 0.0
2021-Mar-12 Fri ### ### ### ### 532,776 0 ### ### 0.0
2021-Mar-11 Thu ### 6.77 ### ### ### ### 0.0
2021-Mar-10 Wed 6.58 ### 6.54 ### ### ### 0.0
2021-Mar-09 Tue 6.57 6.57 6.5 6.52 497,652 3,252,155 ### ### 0.5
2021-Mar-08 Mon ### 6.71 6.51 6.57 413,040 ### ### ### ###
2021-Mar-05 Fri ### ### 6.58 ### 381,856 ### 79.0 79.0 0.0
2021-Mar-04 Thu 6.77 6.78 6.54 ### 680,123 ### ### ### 0.0
2021-Mar-03 Wed ### ### ### 6.81 24.9 24.9 ###
2021-Mar-02 Tue ### ### 6.85 ### ### ### 0.0
2021-Mar-01 Mon ### 7.175 6.85 ### 89.1 89.1 0.0
2021-Feb-26 Fri 6.84 ### 6.82 ### 1,210,189 4,126,744 86.8 86.8 0.0
2021-Feb-25 Thu 6.82 ### 6.79 ### 704,027 2,390,171 76.2 76.2 0.0
2021-Feb-24 Wed ### ### ### 6.87 ### ### ###
2021-Feb-23 Tue 6.45 ### 6.4 ### 905,678 ### ### ### 0.0
2021-Feb-22 Mon 6.26 6.41 6.24 ### ### ### 0.0
2021-Feb-19 Fri ### ### 6.23 6.27 ### ### 0.4
2021-Feb-18 Thu 6.45 6.48 ### ### 507,584 1,644,572 33.6 33.6 0.0
2021-Feb-17 Wed 6.41 6.5 6.41 6.48 522,174 ### 80.0 80.0 0.5
2021-Feb-16 Tue ### 6.53 ### 6.5 ### ### 0.5
2021-Feb-15 Mon 6.28 6.41 6.26 ### 785,420 ### 71.0 71.0 0.0
2021-Feb-12 Fri 6.53 6.58 6.42 6.45 33.0 33.0 ###
2021-Feb-11 Thu ### ### 6.56 6.58 ### ### 0.5
2021-Feb-10 Wed ### 6.7 ### ### 66.2 66.2 0.0
2021-Feb-09 Tue 6.71 6.73 ### ### 1,533,072 5,158,787 38.4 38.4 0.0
2021-Feb-08 Mon 6.8 6.84 ### 6.8 ### ### 0.5
2021-Feb-05 Fri 6.85 6.85 6.74 6.8 419,656 ### ### ### 0.5
2021-Feb-04 Thu ### ### 6.78 6.81 ### ### ###
2021-Feb-03 Wed ### ### ### ### 956,526 0 74.0 74.0 0.0
2021-Feb-02 Tue 6.89 7 6.87 ### 66.7 66.7 0.0
2021-Feb-01 Mon 6.77 ### 6.76 6.89 465,072 1,571,943 74.7 74.7 0.5
2021-Jan-29 Fri 6.8 ### 6.76 6.83 81.9 81.9 0.5
2021-Jan-28 Thu ### 6.73 ### ### ### ### 0.0
2021-Jan-27 Wed 6.78 6.82 ### 6.74 958,089 3,267,083 45.6 45.6 ###
2021-Jan-25 Mon 6.84 ### 6.75 6.86 477,170 1,610,448 ### ### 0.5
2021-Jan-22 Fri ### ### 6.71 6.85 728,052 ### 35.9 35.9 ###
2021-Jan-21 Thu 6.86 ### 6.85 ### 1,145,772 ### 69.9 69.9 0.0
2021-Jan-20 Wed 6.72 6.87 ### 6.83 ### ### 0.5
2021-Jan-19 Tue 6.78 6.81 ### 6.74 29.5 29.5 ###
2021-Jan-18 Mon ### ### 6.78 6.8 ### ### 0.5
2021-Jan-15 Fri ### ### ### 7 410,877 0 ### ### 0.5
2021-Jan-14 Thu ### ### ### ### 74.5 74.5 0.0
2021-Jan-13 Wed ### ### ### ### ### ### 0.0
2021-Jan-12 Tue 7.25 ### ### ### 308,878 0 33.5 33.5 0.0
2021-Jan-11 Mon ### 7.41 7.24 ### 453,475 ### ### ### 0.0
2021-Jan-08 Fri ### 7.5 7.25 7.44 471,179 3,474,945 79.1 79.1 ###
2021-Jan-07 Thu 7.23 ### 7.21 7.29 ### ### ###
2021-Jan-06 Wed ### 7.24 ### 7.21 ### ### ###
2021-Jan-05 Tue ### 7.2 ### ### 720,728 2,594,620 71.3 71.3 0.0
2021-Jan-04 Mon ### ### ### ### 199,355 0 ### ### 0.0
2020-Dec-31 Thu 7.2 7.21 ### ### 194,871 ### ### ### 0.0
2020-Dec-30 Wed 7.26 7.26 ### 7.24 ### ### 0.5
2020-Dec-29 Tue 7.25 7.26 7.2 7.24 ### ### 0.5
2020-Dec-24 Thu ### ### ### ### 140,353 0 ### ### 0.0
2020-Dec-23 Wed ### 7.22 ### ### 62.2 62.2 0.0
2020-Dec-22 Tue 7.25 7.27 ### ### 668,386 2,429,583 ### ### 0.0
2020-Dec-21 Mon 7.28 ### ### 7.24 ### ### 0.5
2020-Dec-18 Fri 7.54 7.59 7.29 ### ### ### 0.0
2020-Dec-17 Thu 7.47 ### 7.44 7.58 79.6 79.6 ###
2020-Dec-16 Wed 7.44 7.53 ### 7.46 691,186 ### 71.9 71.9 0.5
2020-Dec-15 Tue 7.56 ### 7.44 7.46 ### ### 0.5
2020-Dec-14 Mon 7.55 ### 7.46 7.47 36.6 36.6 ###
2020-Dec-11 Fri 7.76 7.77 7.49 7.59 1,477,927 11,276,583 18.6 18.6 0.5
2020-Dec-10 Thu 7.72 7.76 ### 7.73 ### ### 0.6
2020-Dec-09 Wed 7.58 7.75 7.57 7.74 ### ### 0.6
2020-Dec-08 Tue ### 7.56 ### 7.55 ### ### ###
2020-Dec-07 Mon ### 7.57 ### 7.45 ### ### 0.5
2020-Dec-04 Fri ### ### ### ### 257,258 0 65.0 65.0 0.0
2020-Dec-03 Thu ### ### ### ### 36.9 36.9 0.0
2020-Dec-02 Wed ### 7.44 ### 7.44 ### ### ###
2020-Dec-01 Tue ### 7.41 7.28 7.4 605,755 4,449,270 ### ### 0.5
2020-Nov-30 Mon ### 7.43 7.22 ### 763,370 5,591,685 ### ### 0.0
2020-Nov-27 Fri ### 7.42 7.29 ### 479,582 3,527,325 ### ### 0.0
2020-Nov-26 Thu 7.43 7.43 ### 7.41 39.2 39.2 ###
2020-Nov-25 Wed ### 7.43 ### 7.41 ### ### ###
2020-Nov-24 Tue ### ### 7.24 ### 69.0 69.0 0.0
2020-Nov-23 Mon ### ### 7.27 7.29 334,672 ### ### ### ###
2020-Nov-20 Fri 7.28 ### 7.28 ### 705,720 2,568,820 ### ### 0.0
2020-Nov-19 Thu 7.29 ### 7.25 ### 561,558 2,035,647 69.3 69.3 0.0
2020-Nov-18 Wed ### ### 7.25 ### 483,679 ### 39.7 39.7 0.0
2020-Nov-17 Tue ### ### 7.29 ### 633,144 ### 41.6 41.6 0.0
2020-Nov-16 Mon ### ### ### ### 5,952 0 18.3 18.3 0.0
2020-Nov-13 Fri ### ### ### 7.26 76.4 76.4 0.5
2020-Nov-12 Thu 7.26 7.29 ### ### 650,552 ### 29.6 29.6 0.0
2020-Nov-11 Wed ### 7.255 ### 7.25 1,083,459 3,930,247 ### ### 0.5
2020-Nov-10 Tue ### ### ### ### 1,742,426 0 ### ### 0.0
2020-Nov-09 Mon 6.7 6.81 6.655 6.76 722,587 ### 59.3 59.3 0.5
2020-Nov-06 Fri ### 6.72 6.59 ### 551,184 3,668,129 ### ### 0.0
2020-Nov-05 Thu ### 6.71 6.59 6.7 897,576 5,968,880 66.4 66.4 0.5
2020-Nov-04 Wed ### 6.88 ### 6.73 ### ### ###
2020-Nov-03 Tue 6.53 6.74 6.53 ### 583,552 ### ### ### 0.0
2020-Nov-02 Mon 6.54 6.58 6.51 6.55 78.9 78.9 0.5
2020-Oct-30 Fri ### ### ### 6.54 41.9 41.9 0.5
2020-Oct-29 Thu ### 6.78 ### ### 1,300,650 ### ### ### 0.0
2020-Oct-28 Wed 6.78 6.84 ### 6.78 811,080 ### ### ### 0.5
2020-Oct-27 Tue 6.81 6.83 6.71 6.79 419,652 2,841,044 ### ### 0.5
2020-Oct-26 Mon 6.85 ### 6.84 6.84 426,123 1,457,340 51.8 51.8 0.5
2020-Oct-23 Fri 6.88 6.925 6.81 6.88 772,621 5,305,974 70.2 70.2 ###
2020-Oct-22 Thu 6.77 ### 6.73 6.87 1,218,021 4,098,640 ### ### ###
2020-Oct-21 Wed 6.8 6.83 6.72 6.73 30.4 30.4 ###
2020-Oct-20 Tue 6.75 ### 6.74 6.82 76.8 76.8 0.5
2020-Oct-19 Mon 6.72 ### 6.71 6.8 599,047 ### ### ### 0.5
2020-Oct-16 Fri 6.83 6.85 ### 6.73 1,666,340 ### ### ### ###
2020-Oct-15 Thu ### ### 6.89 6.89 661,070 2,277,386 ### ### 0.5
2020-Oct-14 Wed 6.83 ### 6.78 6.88 72.9 72.9 ###
2020-Oct-13 Tue ### ### 6.86 ### 806,658 ### 69.1 69.1 0.0
2020-Oct-12 Mon ### 7 6.855 6.88 ### ### ###
2020-Oct-09 Fri ### 7 6.89 ### 693,557 4,816,753 ### ### 0.0
2020-Oct-08 Thu ### ### ### ### 897,373 0 ### ### 0.0
2020-Oct-07 Wed 6.78 ### 6.77 ### 542,921 1,837,787 ### ### 0.0
2020-Oct-06 Tue 6.78 6.89 6.72 6.78 1,332,449 ### ### ### 0.5
2020-Oct-05 Mon 6.86 6.88 6.74 6.78 ### ### 0.5
2020-Oct-02 Fri 6.78 ### 6.77 6.77 1,346,149 ### 62.1 62.1 ###
2020-Oct-01 Thu 6.74 6.79 6.71 6.77 910,943 ### ### ### ###
2020-Sep-30 Wed ### 6.75 ### 6.71 976,459 3,295,549 82.3 82.3 ###
2020-Sep-29 Tue 6.7 6.78 ### 6.74 7,934,454 ### ### ### ###
2020-Sep-28 Mon 6.5 6.78 6.49 ### 1,139,754 ### 86.0 86.0 0.0
2020-Sep-25 Fri 6.48 6.55 6.45 6.52 ### ### 0.5
2020-Sep-24 Thu 6.5 6.58 6.46 6.48 1,086,079 ### 42.9 42.9 0.5
2020-Sep-23 Wed 6.43 6.655 6.41 ### 86.7 86.7 0.0
2020-Sep-22 Tue 6.44 6.455 ### 6.43 2,375,981 7,668,478 ### ### ###
2020-Sep-21 Mon 6.45 6.5 6.425 6.49 1,017,251 6,573,984 ### ### ###
2020-Sep-18 Fri 6.5 6.58 6.41 6.49 34.5 34.5 ###
2020-Sep-17 Thu 6.55 ### 6.47 6.47 1,156,740 3,742,053 ### ### 0.5
2020-Sep-16 Wed 6.58 6.585 6.455 6.56 1,258,045 8,202,453 31.9 31.9 0.5
2020-Sep-15 Tue 6.5 6.57 6.45 6.53 954,287 ### ### ### ###
2020-Sep-14 Mon 6.49 6.57 6.41 6.51 ### ### ###
2020-Sep-11 Fri 6.41 6.5 ### 6.48 1,060,786 3,447,554 ### ### 0.5
2020-Sep-10 Thu 6.46 6.56 6.46 6.52 79.0 79.0 0.5
2020-Sep-09 Wed ### 6.47 ### 6.44 597,180 1,931,877 78.8 78.8 0.5
2020-Sep-08 Tue 6.55 6.57 ### 6.49 ### ### ###
2020-Sep-07 Mon 6.5 6.53 6.41 6.51 60.9 60.9 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-08 08:06:42 thru 2025-06-08 08:06:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000