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 Sun 25-Dec-14 05:03:51 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

(ALI) ARGO GLOBAL LISTED INFRASTRUCTURE LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for ALI    Limits Next Section


Company Details for (ALI) ARGO GLOBAL LISTED INFRASTRUCTURE LIMITED

Listing Code ALI
Listing Name ARGO GLOBAL LISTED INFRASTRUCTURE LIMITED
GICS Sector Not Applic
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 11th December 2025
Latest price with VOLUME for ALI .. Thursday 11th December 2025

ALI 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 0.0
MAX 2.77 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (ALI) ARGO GLOBAL LISTED INFRASTRUCTURE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Sep-19 Wed ### ### ### ### 96,173 0 ### ### 0.0
2018-Sep-18 Tue 1.925 ### 1.925 1.925 75.5 75.5 0.1
2018-Sep-17 Mon ### ### ### ### ### ### 0.0
2018-Sep-14 Fri 1.925 ### ### ### 39,187 0 ### ### 0.0
2018-Sep-13 Thu ### ### ### ### 84,247 0 ### ### 0.0
2018-Sep-12 Wed ### ### ### ### 31.2 31.2 0.0
2018-Sep-11 Tue ### ### 1.89 ### 32.4 32.4 0.0
2018-Sep-10 Mon ### ### 1.89 ### 42,323 ### ### ### 0.0
2018-Sep-07 Fri ### ### 1.89 ### 100,154 94,645 ### ### 0.0
2018-Sep-06 Thu 1.925 ### ### ### 53,480 0 81.1 81.1 0.0
2018-Sep-05 Wed ### ### ### ### ### ### 0.0
2018-Sep-04 Tue ### ### ### ### ### ### 0.0
2018-Sep-03 Mon ### ### ### ### 73,125 0 84.8 84.8 0.0
2018-Aug-31 Fri ### ### ### ### 124,345 0 ### ### 0.0
2018-Aug-30 Thu ### ### ### ### ### ### 0.0
2018-Aug-29 Wed ### ### ### ### 31,675 0 26.3 26.3 0.0
2018-Aug-28 Tue ### ### ### ### 29,121 0 ### ### 0.0
2018-Aug-27 Mon ### 1.925 ### ### 206,325 198,587 ### ### 0.0
2018-Aug-24 Fri 1.89 1.89 1.885 1.89 76,573 ### 73.0 73.0 ###
2018-Aug-23 Thu 1.885 ### 1.885 1.89 72.1 72.1 ###
2018-Aug-22 Wed 1.89 ### 1.88 ### 74,775 70,288 ### ### 0.0
2018-Aug-21 Tue 1.89 1.89 1.88 1.89 70.2 70.2 ###
2018-Aug-20 Mon 1.89 ### 1.88 1.89 73.1 73.1 ###
2018-Aug-17 Fri 1.88 ### 1.88 1.89 68,852 64,720 71.0 71.0 ###
2018-Aug-16 Thu ### ### 1.88 ### ### ### 0.0
2018-Aug-15 Wed 1.89 ### 1.875 1.88 118,024 110,647 33.1 33.1 0.1
2018-Aug-14 Tue 1.88 ### 1.88 1.89 73.6 73.6 ###
2018-Aug-13 Mon ### ### 1.88 1.88 82,752 77,786 ### ### 0.1
2018-Aug-10 Fri ### ### 1.89 ### 75.3 75.3 0.0
2018-Aug-09 Thu 1.89 ### 1.88 ### 71.9 71.9 0.0
2018-Aug-08 Wed ### ### 1.88 1.88 24,450 22,983 27.5 27.5 0.1
2018-Aug-07 Tue 1.89 ### 1.88 ### 118,072 110,987 76.5 76.5 0.0
2018-Aug-06 Mon ### 1.89 ### 1.88 74,228 70,145 ### ### 0.1
2018-Aug-03 Fri 1.88 1.88 1.87 1.87 34,176 64,080 ### ### ###
2018-Aug-02 Thu 1.87 1.88 1.87 1.87 ### ### ###
2018-Aug-01 Wed 1.88 1.89 1.87 1.87 157,451 ### 34.6 34.6 ###
2018-Jul-31 Tue 1.86 1.875 1.855 1.87 ### ### ###
2018-Jul-30 Mon 1.855 1.855 1.855 1.855 72.5 72.5 0.1
2018-Jul-27 Fri 1.855 1.87 1.855 1.855 210,786 392,588 66.5 66.5 0.1
2018-Jul-26 Thu 1.855 1.86 1.85 1.85 ### ### 0.1
2018-Jul-25 Wed 1.87 1.87 1.855 1.855 40,956 76,280 27.5 27.5 0.1
2018-Jul-24 Tue 1.87 1.87 1.85 ### ### ### 0.0
2018-Jul-23 Mon 1.88 1.88 1.86 1.86 75,382 ### 27.8 27.8 0.1
2018-Jul-20 Fri 1.85 1.88 1.85 1.88 73,472 137,025 84.2 84.2 0.1
2018-Jul-19 Thu ### ### 1.84 1.85 ### ### 0.1
2018-Jul-18 Wed ### ### 1.88 1.88 19.8 19.8 0.1
2018-Jul-17 Tue 1.855 ### 1.855 ### ### ### 0.0
2018-Jul-16 Mon ### 1.87 1.86 1.86 38.1 38.1 0.1
2018-Jul-13 Fri 1.845 ### 1.845 1.855 108,381 99,981 76.4 76.4 0.1
2018-Jul-12 Thu 1.83 1.855 1.83 1.845 99,959 184,174 76.5 76.5 ###
2018-Jul-11 Wed 1.84 1.84 ### ### 51,070 46,984 41.8 41.8 0.0
2018-Jul-10 Tue ### 1.84 ### 1.84 65,459 60,222 ### ### ###
2018-Jul-09 Mon 1.84 1.855 1.84 1.84 74.1 74.1 ###
2018-Jul-06 Fri 1.855 1.855 1.84 1.85 71,970 ### ### ### 0.1
2018-Jul-05 Thu 1.86 1.86 1.845 1.85 44,542 ### ### ### 0.1
2018-Jul-04 Wed 1.82 1.845 1.82 1.84 50,476 ### 85.3 85.3 ###
2018-Jul-03 Tue 1.81 ### 1.81 1.82 74.7 74.7 ###
2018-Jul-02 Mon ### ### 1.79 ### ### ### 0.0
2018-Jun-29 Fri 1.79 1.8 1.79 1.8 71.1 71.1 0.1
2018-Jun-28 Thu 1.79 ### 1.785 1.785 ### ### 0.1
2018-Jun-27 Wed 1.77 ### 1.77 ### ### ### 0.0
2018-Jun-26 Tue ### 1.78 ### 1.77 109,049 97,053 73.0 73.0 ###
2018-Jun-25 Mon 1.77 1.775 1.76 1.76 ### ### 0.1
2018-Jun-22 Fri 1.78 1.78 1.76 1.77 143,853 ### 32.4 32.4 ###
2018-Jun-21 Thu 1.78 1.78 1.76 1.78 ### ### 0.1
2018-Jun-20 Wed 1.77 1.775 ### 1.775 ### ### ###
2018-Jun-19 Tue 1.76 1.77 1.76 ### ### ### 0.0
2018-Jun-18 Mon 1.76 1.77 1.75 1.755 116,544 ### ### ### 0.1
2018-Jun-15 Fri 1.77 1.77 1.76 1.76 103,429 182,552 27.1 27.1 0.1
2018-Jun-14 Thu ### ### 1.755 1.76 ### ### 0.1
2018-Jun-13 Wed 1.76 1.77 1.76 ### 78.9 78.9 0.0
2018-Jun-12 Tue ### ### 1.76 1.76 ### ### 0.1
2018-Jun-08 Fri 1.77 1.775 ### ### ### ### 0.0
2018-Jun-07 Thu 1.75 1.77 1.75 1.77 221,448 389,748 ### ### ###
2018-Jun-06 Wed 1.76 1.76 1.74 1.75 27.9 27.9 0.1
2018-Jun-05 Tue 1.755 1.77 1.75 1.755 ### ### 0.1
2018-Jun-04 Mon ### 1.77 1.75 1.77 99,789 175,628 70.7 70.7 ###
2018-Jun-01 Fri 1.77 1.77 1.755 ### 114,448 ### ### ### 0.0
2018-May-31 Thu 1.77 1.775 1.77 1.77 ### ### ###
2018-May-30 Wed 1.77 1.78 1.77 1.77 152,981 271,541 ### ### ###
2018-May-29 Tue 1.76 1.775 1.76 1.77 279,385 ### 76.6 76.6 ###
2018-May-28 Mon 1.75 1.76 1.75 1.76 55,521 ### ### ### 0.1
2018-May-25 Fri 1.745 1.755 1.745 1.75 109,742 192,048 ### ### 0.1
2018-May-24 Thu 1.74 1.75 1.74 1.75 ### ### 0.1
2018-May-23 Wed 1.745 1.75 1.73 1.74 ### ### 0.1
2018-May-22 Tue 1.74 1.75 1.74 1.75 ### ### 0.1
2018-May-21 Mon 1.745 1.75 1.73 1.74 134,378 ### ### ### 0.1
2018-May-18 Fri 1.755 ### 1.73 1.73 138,720 ### 23.6 23.6 ###
2018-May-17 Thu 1.75 1.755 1.74 1.745 ### ### 0.1
2018-May-16 Wed 1.75 1.76 1.745 1.75 ### ### 0.1
2018-May-15 Tue 1.74 1.75 1.73 1.75 79.1 79.1 0.1
2018-May-14 Mon 1.74 1.75 1.725 1.73 170,625 ### ### ### ###
2018-May-11 Fri 1.75 1.75 1.74 1.74 ### ### 0.1
2018-May-10 Thu ### 1.75 1.73 1.73 ### ### ###
2018-May-09 Wed 1.72 1.74 1.72 1.73 75.7 75.7 ###
2018-May-08 Tue 1.73 ### 1.72 1.72 164,246 141,251 ### ### 0.1
2018-May-07 Mon 1.72 1.73 1.72 1.72 72.4 72.4 0.1
2018-May-04 Fri 1.72 1.72 1.71 1.71 183,679 ### ### ### 0.1
2018-May-03 Thu 1.74 1.74 1.7 ### 327,321 ### 20.7 20.7 0.0
2018-May-02 Wed 1.73 1.74 1.73 1.73 114,555 198,752 66.7 66.7 ###
2018-May-01 Tue 1.76 1.76 ### ### 173,983 ### ### ### 0.0
2018-Apr-30 Mon 1.755 1.77 1.755 1.77 ### ### ###
2018-Apr-27 Fri 1.75 1.78 1.75 1.755 61,322 ### 71.9 71.9 0.1
2018-Apr-26 Thu 1.76 1.775 1.75 1.75 114,875 ### 29.9 29.9 0.1
2018-Apr-24 Tue 1.75 1.77 1.745 1.76 124,146 218,186 76.1 76.1 0.1
2018-Apr-23 Mon 1.725 1.745 1.72 1.74 110,982 192,276 81.6 81.6 0.1
2018-Apr-20 Fri 1.71 1.73 1.71 1.73 97,852 ### 82.2 82.2 ###
2018-Apr-19 Thu 1.71 1.725 1.7 1.71 71.3 71.3 0.1
2018-Apr-18 Wed 1.7 1.71 ### 1.71 68,929 ### ### ### 0.1
2018-Apr-17 Tue 1.7 1.7 ### 1.7 129,748 110,285 70.4 70.4 ###
2018-Apr-16 Mon ### 1.7 ### 1.7 87.3 87.3 ###
2018-Apr-13 Fri 1.7 1.7 ### ### 102,642 87,245 ### ### 0.0
2018-Apr-12 Thu ### 1.7 1.685 1.7 77,588 ### 78.3 78.3 ###
2018-Apr-11 Wed ### 1.7 ### ### 133,225 113,241 ### ### 0.0
2018-Apr-10 Tue ### ### ### ### 70.9 70.9 0.0
2018-Apr-09 Mon ### ### 1.655 ### 60,728 50,252 ### ### 0.0
2018-Apr-06 Fri ### ### ### ### 31.0 31.0 0.0
2018-Apr-05 Thu 1.655 ### 1.645 ### ### ### 0.0
2018-Apr-04 Wed ### 1.655 ### ### ### ### 0.0
2018-Apr-03 Tue ### ### 1.645 1.645 21.6 21.6 0.1
2018-Mar-29 Thu 1.7 1.7 ### ### 277,877 ### 24.6 24.6 0.0
2018-Mar-28 Wed 1.7 1.7 1.685 1.685 80,279 135,872 ### ### ###
2018-Mar-27 Tue 1.7 1.7 ### ### 140,170 119,144 ### ### 0.0
2018-Mar-26 Mon ### 1.7 ### ### 27.3 27.3 0.0
2018-Mar-23 Fri 1.71 1.71 ### 1.71 191,389 ### ### ### 0.1
2018-Mar-22 Thu 1.71 1.72 ### 1.71 69.0 69.0 0.1
2018-Mar-21 Wed 1.72 1.72 1.71 1.71 60,479 103,721 ### ### 0.1
2018-Mar-20 Tue 1.725 1.725 1.71 1.71 27.7 27.7 0.1
2018-Mar-19 Mon ### ### 1.725 1.73 ### ### ###
2018-Mar-16 Fri 1.72 ### ### 1.73 178,929 0 72.8 72.8 ###
2018-Mar-15 Thu ### 1.72 ### ### 68.1 68.1 0.0
2018-Mar-14 Wed 1.71 1.73 1.71 1.73 ### ### ###
2018-Mar-13 Tue 1.71 1.72 1.71 ### 155,557 266,780 ### ### 0.0
2018-Mar-12 Mon ### ### ### ### 83,823 0 ### ### 0.0
2018-Mar-09 Fri 1.7 ### 1.7 1.71 71.5 71.5 0.1
2018-Mar-08 Thu 1.7 1.72 ### ### 265,726 228,524 ### ### 0.0
2018-Mar-07 Wed 1.7 1.7 ### ### ### ### 0.0
2018-Mar-06 Tue 1.7 1.725 ### 1.7 108,628 ### 68.9 68.9 ###
2018-Mar-05 Mon 1.685 1.74 1.682 ### 61,470 105,175 76.7 76.7 0.0
2018-Mar-02 Fri ### ### 1.685 1.685 30.8 30.8 ###
2018-Mar-01 Thu 1.75 1.75 ### ### 83,722 73,256 19.5 19.5 0.0
2018-Feb-28 Wed 1.75 1.76 1.73 1.76 75,748 132,180 ### ### 0.1
2018-Feb-27 Tue 1.74 1.75 1.74 1.75 66,787 116,543 ### ### 0.1
2018-Feb-26 Mon 1.71 1.745 1.71 1.74 82.6 82.6 0.1
2018-Feb-23 Fri 1.7 1.72 1.7 ### 105,822 180,955 65.4 65.4 0.0
2018-Feb-22 Thu 1.71 1.71 1.7 1.7 44,181 75,328 ### ### ###
2018-Feb-21 Wed 1.72 1.72 ### 1.72 ### ### 0.1
2018-Feb-20 Tue 1.72 1.73 1.71 1.71 61,747 ### 30.7 30.7 0.1
2018-Feb-19 Mon 1.7 1.72 1.7 1.72 ### ### 0.1
2018-Feb-16 Fri 1.72 1.72 1.7 1.7 ### ### ###
2018-Feb-15 Thu ### 1.74 ### 1.71 84,951 ### 64.8 64.8 0.1
2018-Feb-14 Wed ### ### ### 1.7 45,885 0 ### ### ###
2018-Feb-13 Tue ### 1.745 ### ### 66.0 66.0 0.0
2018-Feb-12 Mon ### 1.7 ### ### ### ### 0.0
2018-Feb-09 Fri 1.72 1.72 ### ### 12.0 12.0 0.0
2018-Feb-08 Thu 1.775 1.775 1.72 ### 19.0 19.0 0.0
2018-Feb-07 Wed ### 1.75 ### 1.75 ### ### 0.1
2018-Feb-06 Tue 1.71 1.71 ### 1.685 170,141 145,470 ### ### ###
2018-Feb-05 Mon 1.75 1.75 1.72 1.72 ### ### 0.1
2018-Feb-02 Fri 1.755 1.79 1.75 1.76 146,222 ### 68.9 68.9 0.1
2018-Feb-01 Thu 1.755 ### 1.755 1.755 41,855 36,727 ### ### 0.1
2018-Jan-31 Wed 1.755 1.755 1.755 1.755 66,729 ### 64.8 64.8 0.1
2018-Jan-30 Tue ### 1.78 1.75 1.75 36.1 36.1 0.1
2018-Jan-29 Mon 1.77 1.785 1.755 1.78 75.4 75.4 0.1
2018-Jan-25 Thu 1.78 1.78 1.77 1.77 28.5 28.5 ###
2018-Jan-24 Wed 1.775 1.78 ### 1.775 68.9 68.9 ###
2018-Jan-23 Tue 1.78 1.785 1.77 1.77 125,254 ### ### ### ###
2018-Jan-22 Mon 1.79 1.8 1.77 1.785 122,128 ### 43.4 43.4 0.1
2018-Jan-19 Fri 1.8 1.8 1.785 1.8 ### ### 0.1
2018-Jan-18 Thu 1.81 1.81 1.8 ### 37.8 37.8 0.0
2018-Jan-17 Wed 1.825 1.825 ### 1.81 85,754 78,250 31.8 31.8 ###
2018-Jan-16 Tue 1.83 1.84 ### ### 120,646 ### 24.5 24.5 0.0
2018-Jan-15 Mon 1.83 1.845 1.82 1.83 68.9 68.9 ###
2018-Jan-12 Fri 1.85 1.85 1.82 1.82 ### ### ###
2018-Jan-11 Thu 1.845 1.85 1.83 1.85 153,776 282,947 76.2 76.2 0.1
2018-Jan-03 Wed 1.89 1.89 1.88 1.89 31,275 58,953 62.8 62.8 ###
2018-Jan-02 Tue 1.89 ### 1.89 1.89 66.0 66.0 ###
2017-Dec-29 Fri ### ### 1.89 ### 68,170 64,420 30.2 30.2 0.0
2017-Dec-28 Thu ### ### ### ### 70.9 70.9 0.0
2017-Dec-27 Wed ### ### ### ### ### ### 0.0
2017-Dec-22 Fri ### ### ### ### 64,274 0 ### ### 0.0
2017-Dec-21 Thu ### ### ### ### 98,575 0 ### ### 0.0
2017-Dec-20 Wed ### ### ### ### 63,771 0 27.2 27.2 0.0
2017-Dec-19 Tue ### ### 1.925 ### 141,077 135,786 67.7 67.7 0.0
2017-Dec-18 Mon ### ### ### ### 54,420 0 ### ### 0.0
2017-Dec-15 Fri ### ### ### ### 125,622 0 78.7 78.7 0.0
2017-Dec-08 Fri ### ### ### ### 32.1 32.1 0.0
2017-Dec-07 Thu ### ### ### ### 62,929 0 ### ### 0.0
2017-Dec-06 Wed ### ### ### ### ### ### 0.0
2017-Dec-05 Tue ### ### ### ### 87,626 0 ### ### 0.0
2017-Dec-04 Mon ### ### 1.89 ### 63,376 ### 72.0 72.0 0.0
2017-Dec-01 Fri ### ### 1.89 ### 150,744 142,453 ### ### 0.0
2017-Nov-30 Thu ### ### 1.89 ### ### ### 0.0
2017-Nov-29 Wed 1.875 1.945 1.875 ### ### ### 0.0
2017-Nov-28 Tue 1.875 ### 1.87 1.87 ### ### ###
2017-Nov-27 Mon 1.87 1.89 1.87 1.87 54,777 102,980 ### ### ###
2017-Nov-24 Fri 1.85 1.875 1.84 1.87 79.1 79.1 ###
2017-Nov-23 Thu 1.84 1.85 1.84 1.84 ### ### ###
2017-Nov-22 Wed 1.85 1.855 ### 1.84 153,124 142,022 30.9 30.9 ###
2017-Nov-21 Tue 1.84 1.855 1.84 1.84 103,025 ### 66.7 66.7 ###
2017-Nov-20 Mon 1.84 1.855 ### ### 72,182 66,948 ### ### 0.0
2017-Nov-17 Fri 1.83 1.85 1.83 ### 122,286 ### 70.8 70.8 0.0
2017-Nov-16 Thu 1.84 1.84 1.82 1.825 44,741 81,876 25.0 25.0 ###
2017-Nov-15 Wed 1.825 1.845 1.82 1.82 158,829 291,054 ### ### ###
2017-Nov-14 Tue 1.82 1.84 ### 1.84 ### ### ###
2017-Nov-13 Mon 1.82 1.85 1.82 1.84 ### ### ###
2017-Nov-10 Fri 1.83 1.83 ### 1.82 ### ### ###
2017-Nov-09 Thu 1.82 ### 1.81 ### 34,142 ### ### ### 0.0
2017-Nov-08 Wed 1.83 1.83 1.81 1.83 66.9 66.9 ###
2017-Nov-07 Tue 1.82 1.83 1.8 1.82 61.5 61.5 ###
2017-Nov-06 Mon 1.81 1.845 1.81 1.81 106,577 ### ### ### ###
2017-Nov-03 Fri 1.8 ### 1.79 ### 73.4 73.4 0.0
2017-Nov-02 Thu ### ### ### ### ### ### 0.0
2017-Nov-01 Wed ### 1.82 1.79 1.79 74,223 133,972 ### ### 0.1
2017-Oct-31 Tue 1.785 1.8 1.78 1.8 ### ### 0.1
2017-Oct-30 Mon 1.785 1.81 1.785 1.785 106,155 ### 70.6 70.6 0.1
2017-Oct-27 Fri 1.79 1.8 1.78 1.78 114,086 ### ### ### 0.1
2017-Oct-26 Thu 1.79 ### 1.78 ### 72.3 72.3 0.0
2017-Oct-25 Wed ### 1.79 ### 1.79 82.6 82.6 0.1
2017-Oct-24 Tue 1.77 1.77 ### 1.77 68.6 68.6 ###
2017-Oct-23 Mon 1.755 1.785 1.755 1.78 174,259 ### ### ### 0.1
2017-Oct-20 Fri ### 1.77 1.75 1.75 23.1 23.1 0.1
2017-Oct-19 Thu 1.775 1.775 1.755 1.76 164,879 ### ### ### 0.1
2017-Oct-18 Wed 1.78 1.79 1.75 1.775 33.1 33.1 ###
2017-Oct-17 Tue 1.78 1.785 1.77 1.78 180,646 ### ### ### 0.1
2017-Oct-16 Mon 1.76 1.77 1.75 1.77 76.6 76.6 ###
2017-Oct-13 Fri 1.77 1.77 1.75 1.75 19.9 19.9 0.1
2017-Oct-12 Thu 1.76 1.77 1.755 1.77 70.8 70.8 ###
2017-Oct-11 Wed 1.755 ### 1.75 1.755 203,878 ### ### ### 0.1
2017-Oct-10 Tue 1.75 1.755 1.75 1.755 ### ### 0.1
2017-Oct-09 Mon 1.745 1.755 1.745 1.755 ### ### 0.1
2017-Oct-06 Fri 1.74 1.745 1.74 1.745 ### ### 0.1
2017-Oct-05 Thu 1.74 1.74 ### ### 170,485 148,321 ### ### 0.0
2017-Oct-04 Wed 1.745 1.75 ### 1.745 115,384 ### 73.1 73.1 0.1
2017-Oct-03 Tue 1.74 1.745 1.74 1.745 67,182 ### ### ### 0.1
2017-Oct-02 Mon 1.745 1.745 1.74 1.745 38,255 66,659 65.2 65.2 0.1
2017-Sep-29 Fri 1.73 1.74 1.73 1.74 ### ### 0.1
2017-Sep-28 Thu 1.73 1.74 1.725 1.73 206,945 ### 67.2 67.2 ###
2017-Sep-27 Wed 1.745 1.75 1.73 1.74 ### ### 0.1
2017-Sep-26 Tue 1.725 1.745 1.725 1.74 80.6 80.6 0.1
2017-Sep-25 Mon 1.745 1.745 1.725 1.745 159,179 276,175 73.5 73.5 0.1
2017-Sep-22 Fri 1.73 1.74 1.73 1.74 ### ### 0.1
2017-Sep-21 Thu ### 1.74 1.73 1.74 141,989 246,350 ### ### 0.1
2017-Sep-20 Wed 1.75 1.75 ### 1.74 42,026 36,772 ### ### 0.1
2017-Sep-19 Tue 1.73 1.75 1.73 ### ### ### 0.0
2017-Sep-18 Mon 1.73 ### 1.72 1.72 88,140 ### 27.4 27.4 0.1
2017-Sep-15 Fri 1.73 1.74 1.725 1.73 89,645 ### ### ### ###
2017-Sep-14 Thu 1.74 1.75 1.725 1.74 71.7 71.7 0.1
2017-Sep-13 Wed 1.76 1.76 1.73 1.75 284,727 496,848 30.1 30.1 0.1
2017-Sep-12 Tue 1.745 1.755 1.74 1.74 92,951 ### ### ### 0.1
2017-Sep-11 Mon 1.75 1.755 1.74 1.755 ### ### 0.1
2017-Sep-08 Fri 1.75 1.755 1.74 1.75 70.4 70.4 0.1
2017-Sep-07 Thu 1.78 1.79 1.78 1.78 71.1 71.1 0.1
2017-Sep-06 Wed 1.79 1.79 1.775 1.78 76,621 136,576 26.5 26.5 0.1
2017-Sep-05 Tue 1.79 1.8 1.78 1.8 ### ### 0.1
2017-Sep-04 Mon ### ### 1.79 1.79 64,220 57,476 ### ### 0.1
2017-Sep-01 Fri 1.79 1.8 1.78 1.8 72.0 72.0 0.1
2017-Aug-31 Thu 1.785 1.79 1.775 1.79 176,471 314,559 ### ### 0.1
2017-Aug-30 Wed 1.77 1.785 1.77 1.775 ### ### ###
2017-Aug-29 Tue 1.77 1.775 ### 1.77 60,443 53,643 ### ### ###
2017-Aug-28 Mon 1.75 1.78 1.75 ### 82.2 82.2 0.0
2017-Aug-25 Fri 1.755 1.755 1.75 1.75 ### ### 0.1
2017-Aug-24 Thu 1.76 1.76 1.75 1.755 29.1 29.1 0.1
2017-Aug-23 Wed 1.75 ### 1.75 ### ### ### 0.0
2017-Aug-22 Tue 1.75 ### 1.75 ### ### ### 0.0
2017-Aug-21 Mon 1.755 1.77 1.75 1.75 57,642 101,449 ### ### 0.1
2017-Aug-18 Fri 1.755 ### 1.75 1.755 103,820 90,842 ### ### 0.1
2017-Aug-17 Thu 1.77 1.77 1.76 ### ### ### 0.0
2017-Aug-16 Wed ### 1.785 ### 1.78 ### ### 0.1
2017-Aug-15 Tue ### 1.775 1.76 1.76 79,547 ### ### ### 0.1
2017-Aug-14 Mon 1.77 1.77 1.75 1.755 ### ### 0.1
2017-Aug-11 Fri 1.78 1.79 1.77 1.79 ### ### 0.1
2017-Aug-10 Thu 1.785 1.79 1.775 1.79 41,759 ### 78.0 78.0 0.1
2017-Aug-09 Wed 1.78 1.78 ### 1.77 ### ### ###
2017-Aug-08 Tue ### ### 1.77 1.77 24.2 24.2 ###
2017-Aug-07 Mon ### 1.8 1.775 ### 69.6 69.6 0.0
2017-Aug-04 Fri 1.78 1.79 1.775 1.79 76.6 76.6 0.1
2017-Aug-03 Thu 1.775 1.785 1.77 1.785 99,720 177,252 73.7 73.7 0.1
2017-Aug-02 Wed 1.775 ### 1.775 1.775 75.9 75.9 ###
2017-Aug-01 Tue ### 1.79 1.76 1.79 ### ### 0.1
2017-Jul-31 Mon 1.755 1.77 1.75 ### 60,484 106,451 ### ### 0.0
2017-Jul-28 Fri 1.76 ### 1.745 ### 73,157 63,829 79.2 79.2 0.0
2017-Jul-27 Thu 1.76 1.76 1.74 1.74 148,888 260,554 20.9 20.9 0.1
2017-Jul-26 Wed 1.77 1.775 1.755 1.755 21.7 21.7 0.1
2017-Jul-25 Tue 1.78 1.78 1.76 1.76 178,081 ### 18.6 18.6 0.1
2017-Jul-24 Mon 1.785 ### 1.77 1.785 69,743 61,722 72.7 72.7 0.1
2017-Jul-21 Fri 1.78 ### 1.78 1.785 80,489 ### ### ### 0.1
2017-Jul-20 Thu 1.77 1.785 1.77 1.785 38,726 ### 81.5 81.5 0.1
2017-Jul-19 Wed 1.78 ### ### ### 94,071 0 25.4 25.4 0.0
2017-Jul-18 Tue 1.78 ### 1.78 1.79 84.0 84.0 0.1
2017-Jul-17 Mon 1.79 1.8 1.78 1.78 70,086 125,453 ### ### 0.1
2017-Jul-14 Fri ### ### 1.79 1.79 ### ### 0.1
2017-Jul-13 Thu 1.84 1.845 1.775 ### 580,553 ### 12.1 12.1 0.0
2017-Jul-12 Wed 1.84 1.84 1.83 1.84 ### ### ###
2017-Jul-11 Tue 1.84 1.84 1.83 1.84 ### ### ###
2017-Jul-10 Mon 1.84 1.84 1.84 1.84 ### ### ###
2017-Jul-07 Fri 1.825 1.845 1.825 1.825 73.8 73.8 ###
2017-Jul-06 Thu 1.84 1.85 1.82 1.825 25.2 25.2 ###
2017-Jul-05 Wed 1.85 1.85 1.82 1.825 94,286 ### ### ### ###
2017-Jul-04 Tue 1.855 1.86 1.825 1.825 ### ### ###
2017-Jul-03 Mon 1.85 1.875 1.84 1.875 ### ### ###
2017-Jun-30 Fri 1.83 1.85 1.83 1.85 144,427 265,745 79.1 79.1 0.1
2017-Jun-29 Thu 1.82 1.84 1.82 1.84 ### ### ###
2017-Jun-28 Wed 1.83 1.84 1.82 1.825 ### ### ###
2017-Jun-27 Tue 1.825 ### 1.825 1.83 ### ### ###
2017-Jun-26 Mon ### 1.84 1.81 1.84 105,572 ### 77.1 77.1 ###
2017-Jun-23 Fri 1.83 ### 1.82 1.83 ### ### ###
2017-Jun-22 Thu 1.83 ### ### 1.83 118,670 0 ### ### ###
2017-Jun-21 Wed 1.82 1.84 1.82 ### 140,071 256,329 82.1 82.1 0.0
2017-Jun-20 Tue 1.83 ### 1.82 1.82 28.4 28.4 ###
2017-Jun-19 Mon ### ### 1.82 ### 171,324 ### ### ### 0.0
2017-Jun-16 Fri 1.85 1.85 1.83 ### ### ### 0.0
2017-Jun-15 Thu 1.84 1.85 1.825 1.85 237,773 ### 79.3 79.3 0.1
2017-Jun-14 Wed 1.845 1.85 1.83 1.83 131,079 241,185 ### ### ###
2017-Jun-13 Tue 1.84 1.85 1.83 1.83 110,689 ### 26.5 26.5 ###
2017-Jun-09 Fri 1.82 1.855 1.82 1.855 ### ### 0.1
2017-Jun-08 Thu 1.83 1.83 ### 1.83 69.1 69.1 ###
2017-Jun-07 Wed 1.855 1.855 1.83 1.84 ### ### ###
2017-Jun-06 Tue 1.86 1.875 1.85 1.85 ### ### 0.1
2017-Jun-05 Mon 1.855 1.87 1.855 1.87 80.8 80.8 ###
2017-Jun-02 Fri 1.86 1.87 1.84 1.85 ### ### 0.1
2017-Jun-01 Thu 1.85 1.87 1.845 1.845 142,587 264,855 ### ### ###
2017-May-31 Wed 1.845 ### ### ### 125,970 0 ### ### 0.0
2017-May-30 Tue 1.845 1.85 1.825 1.83 116,828 214,671 ### ### ###
2017-May-29 Mon 1.84 1.84 1.825 1.83 80,725 147,928 36.1 36.1 ###
2017-May-26 Fri 1.83 1.84 1.825 1.84 169,055 ### ### ### ###
2017-May-25 Thu 1.825 1.84 1.82 1.825 244,987 448,326 ### ### ###
2017-May-24 Wed 1.84 1.85 ### 1.825 ### ### ###
2017-May-23 Tue ### 1.85 1.825 1.85 82.0 82.0 0.1
2017-May-22 Mon 1.825 1.84 1.825 1.84 75.9 75.9 ###
2017-May-19 Fri 1.81 ### 1.81 1.82 89,875 ### 72.2 72.2 ###
2017-May-18 Thu 1.825 ### ### ### 24.3 24.3 0.0
2017-May-17 Wed 1.83 1.84 1.825 1.825 35,480 ### ### ### ###
2017-May-16 Tue 1.84 1.84 1.83 1.84 ### ### ###
2017-May-15 Mon 1.83 1.84 1.82 1.82 ### ### ###
2017-May-12 Fri 1.825 1.84 1.825 1.83 76.6 76.6 ###
2017-May-11 Thu ### 1.84 ### 1.82 ### ### ###
2017-May-10 Wed ### 1.85 ### 1.84 106,040 98,087 82.5 82.5 ###
2017-May-09 Tue 1.83 1.84 1.8 1.84 147,388 268,246 ### ### ###
2017-May-08 Mon 1.84 1.84 1.83 1.84 47,081 ### 72.4 72.4 ###
2017-May-05 Fri 1.8 1.83 1.8 1.83 88,855 161,271 ### ### ###
2017-May-04 Thu 1.84 1.84 1.79 1.79 ### ### 0.1
2017-May-03 Wed 1.82 1.82 1.785 1.79 ### ### 0.1
2017-May-02 Tue 1.83 ### ### ### 27.2 27.2 0.0
2017-May-01 Mon ### 1.83 ### 1.82 97,387 ### ### ### ###
2017-Apr-28 Fri 1.79 1.82 1.79 ### ### ### 0.0
2017-Apr-27 Thu 1.78 1.79 1.77 1.79 145,883 259,671 ### ### 0.1
2017-Apr-26 Wed 1.77 1.78 1.77 1.77 116,976 ### ### ### ###
2017-Apr-24 Mon 1.76 1.78 1.76 1.78 ### ### 0.1
2017-Apr-21 Fri 1.75 1.78 1.75 1.76 106,846 188,583 75.9 75.9 0.1
2017-Apr-20 Thu 1.75 1.76 1.75 1.75 59,145 ### ### ### 0.1
2017-Apr-19 Wed 1.72 ### 1.72 ### 80.1 80.1 0.0
2017-Apr-18 Tue 1.75 1.75 ### ### 87,786 ### ### ### 0.0
2017-Apr-13 Thu 1.75 1.76 1.745 1.745 ### ### 0.1
2017-Apr-12 Wed 1.75 ### 1.74 1.745 85,349 74,253 ### ### 0.1
2017-Apr-11 Tue 1.745 1.775 1.74 1.745 ### ### 0.1
2017-Apr-10 Mon 1.75 1.775 1.74 1.745 185,355 ### ### ### 0.1
2017-Apr-07 Fri 1.745 1.78 1.745 1.75 ### ### 0.1
2017-Apr-06 Thu 1.74 1.76 1.74 1.745 105,187 184,077 75.1 75.1 0.1
2017-Apr-05 Wed 1.74 1.755 1.74 1.74 206,387 ### ### ### 0.1
2017-Apr-04 Tue 1.73 1.74 1.73 1.74 78.0 78.0 0.1
2017-Apr-03 Mon 1.73 1.73 1.725 1.73 48,484 83,756 ### ### ###
2017-Mar-31 Fri 1.7 1.73 1.7 1.73 101,388 173,880 82.7 82.7 ###
2017-Mar-30 Thu 1.725 1.725 ### ### 189,480 163,426 ### ### 0.0
2017-Mar-29 Wed 1.74 1.75 1.73 1.745 175,577 ### ### ### 0.1
2017-Mar-28 Tue 1.72 1.74 1.72 1.74 177,281 ### ### ### 0.1
2017-Mar-27 Mon 1.72 1.73 1.72 1.73 78,570 ### 78.0 78.0 ###
2017-Mar-24 Fri 1.71 1.73 1.71 1.73 243,250 ### 81.0 81.0 ###
2017-Mar-23 Thu 1.7 1.71 1.7 1.71 74.5 74.5 0.1
2017-Mar-22 Wed ### ### ### ### 79.8 79.8 0.0
2017-Mar-21 Tue 1.685 1.71 ### 1.71 ### ### 0.1
2017-Mar-20 Mon ### ### 1.685 1.685 33.2 33.2 ###
2017-Mar-17 Fri ### 1.725 1.685 1.685 58,183 ### ### ### ###
2017-Mar-16 Thu 1.7 1.73 ### ### 118,947 102,889 ### ### 0.0
2017-Mar-15 Wed ### 1.74 ### 1.7 91,077 ### 74.5 74.5 ###
2017-Mar-14 Tue 1.73 1.73 ### 1.685 100,929 ### ### ### ###
2017-Mar-13 Mon 1.71 1.73 1.71 1.73 4,542 ### 84.1 84.1 ###
2017-Mar-10 Fri 1.7 ### 1.7 1.71 104,150 88,527 ### ### 0.1
2017-Mar-09 Thu 1.71 ### 1.7 1.7 ### ### ###
2017-Mar-08 Wed 1.72 1.72 1.685 1.685 ### ### ###
2017-Mar-07 Tue 1.725 1.74 ### 1.72 102,057 88,789 ### ### 0.1
2017-Mar-06 Mon 1.75 1.75 ### 1.745 32.9 32.9 0.1
2017-Mar-03 Fri ### 1.77 1.7 1.76 102,756 178,281 89.2 89.2 0.1
2017-Mar-02 Thu 1.75 1.78 1.725 1.75 65.9 65.9 0.1
2017-Mar-01 Wed ### 1.75 ### 1.73 ### ### ###
2017-Feb-28 Tue 1.685 ### ### ### ### ### 0.0
2017-Feb-27 Mon 1.71 1.71 ### ### ### ### 0.0
2017-Feb-24 Fri 1.7 1.71 1.7 1.71 51,750 ### ### ### 0.1
2017-Feb-23 Thu ### 1.7 ### 1.7 90,151 76,628 ### ### ###
2017-Feb-22 Wed ### ### ### ### 99,350 0 76.1 76.1 0.0
2017-Feb-21 Tue 1.675 1.685 ### ### 36.8 36.8 0.0
2017-Feb-20 Mon ### ### ### 1.675 111,973 0 77.1 77.1 ###
2017-Feb-17 Fri ### ### ### ### 160,950 0 ### ### 0.0
2017-Feb-16 Thu ### ### ### ### 161,327 0 33.7 33.7 0.0
2017-Feb-15 Wed 1.675 ### 1.675 ### 73.5 73.5 0.0
2017-Feb-14 Tue ### ### ### ### 83,423 0 72.3 72.3 0.0
2017-Feb-13 Mon ### ### 1.655 ### 70,676 58,484 ### ### 0.0
2017-Feb-10 Fri ### ### 1.655 ### 26.2 26.2 0.0
2017-Feb-09 Thu 1.655 ### 1.645 ### 29.1 29.1 0.0
2017-Feb-08 Wed 1.675 1.675 ### ### 20.2 20.2 0.0
2017-Feb-07 Tue ### 1.675 ### ### ### ### 0.0
2017-Feb-06 Mon ### ### ### ### 27,259 0 ### ### 0.0
2017-Feb-03 Fri 1.655 ### ### ### 105,747 0 34.2 34.2 0.0
2017-Feb-02 Thu ### ### 1.655 1.655 ### ### 0.1
2017-Feb-01 Wed ### 1.675 ### ### 42,527 ### ### ### 0.0
2017-Jan-31 Tue ### ### ### ### 30.5 30.5 0.0
2017-Jan-30 Mon 1.655 ### 1.655 ### ### ### 0.0
2017-Jan-27 Fri ### ### ### ### ### ### 0.0
2017-Jan-25 Wed ### ### 1.655 ### 70.0 70.0 0.0
2017-Jan-24 Tue ### ### ### ### 252,187 0 23.6 23.6 0.0
2017-Jan-23 Mon ### ### ### ### 116,040 0 80.9 80.9 0.0
2017-Jan-20 Fri 1.685 1.7 ### ### ### ### 0.0
2017-Jan-19 Thu ### ### ### ### 82.6 82.6 0.0
2017-Jan-18 Wed ### 1.7 ### ### 31.2 31.2 0.0
2017-Jan-17 Tue ### 1.7 ### ### 126,785 ### ### ### 0.0
2017-Jan-16 Mon ### ### ### ### 39,223 0 69.1 69.1 0.0
2017-Jan-13 Fri ### 1.7 ### ### 69,070 ### ### ### 0.0
2017-Jan-12 Thu 1.655 ### 1.655 ### ### ### 0.0
2017-Jan-11 Wed ### 1.685 ### ### 212,623 ### 32.4 32.4 0.0
2017-Jan-10 Tue ### ### ### ### 83,770 0 26.6 26.6 0.0
2017-Jan-09 Mon ### ### ### ### 68,750 0 ### ### 0.0
2017-Jan-06 Fri 1.685 ### ### ### 57,128 0 19.0 19.0 0.0
2017-Jan-05 Thu ### ### ### ### ### ### 0.0
2017-Jan-04 Wed ### 1.685 ### ### 92,942 ### 28.6 28.6 0.0
2017-Jan-03 Tue 1.675 ### ### ### 48,151 0 21.9 21.9 0.0
2016-Dec-30 Fri 1.675 1.675 ### 1.675 ### ### ###
2016-Dec-29 Thu ### 1.675 ### 1.675 ### ### ###
2016-Dec-28 Wed 1.685 1.685 ### ### 15.9 15.9 0.0
2016-Dec-23 Fri ### 1.685 ### ### 21.2 21.2 0.0
2016-Dec-22 Thu ### 1.685 ### ### ### ### 0.0
2016-Dec-21 Wed ### ### ### ### 117,420 0 77.2 77.2 0.0
2016-Dec-20 Tue ### ### ### ### 118,683 0 68.2 68.2 0.0
2016-Dec-19 Mon ### ### ### ### ### ### 0.0
2016-Dec-16 Fri ### ### ### ### 43,545 0 ### ### 0.0
2016-Dec-15 Thu ### ### ### ### 40,286 0 81.5 81.5 0.0
2016-Dec-14 Wed ### ### ### ### 126,145 0 79.4 79.4 0.0
2016-Dec-13 Tue 1.655 ### ### ### ### ### 0.0
2016-Dec-12 Mon 1.645 ### ### 1.655 80.0 80.0 0.1
2016-Dec-09 Fri ### ### 1.625 ### ### ### 0.0
2016-Dec-08 Thu ### 1.655 1.625 ### 68,180 ### 25.8 25.8 0.0
2016-Dec-07 Wed ### ### ### 1.625 71,876 0 ### ### ###
2016-Dec-06 Tue ### ### ### ### 66,655 0 29.9 29.9 0.0
2016-Dec-05 Mon 1.645 1.645 ### ### 98,985 ### 37.1 37.1 0.0
2016-Dec-02 Fri ### ### ### ### 60,274 0 ### ### 0.0
2016-Dec-01 Thu 1.655 ### ### ### 115,478 0 82.6 82.6 0.0
2016-Nov-30 Wed ### 1.685 ### 1.675 25,278 ### ### ### ###
2016-Nov-29 Tue 1.7 1.7 1.655 ### ### ### 0.0
2016-Nov-28 Mon 1.7 1.71 1.675 1.71 ### ### 0.1
2016-Nov-25 Fri ### 1.7 1.655 ### 122,772 205,950 84.8 84.8 0.0
2016-Nov-24 Thu 1.685 1.7 ### ### 122,389 ### 22.7 22.7 0.0
2016-Nov-23 Wed ### ### ### ### ### ### 0.0
2016-Nov-22 Tue ### 1.7 ### ### 14.2 14.2 0.0
2016-Nov-21 Mon ### ### 1.645 ### ### ### 0.0
2016-Nov-18 Fri ### 1.675 ### 1.645 ### ### 0.1
2016-Nov-17 Thu ### ### ### ### 22.4 22.4 0.0
2016-Nov-16 Wed ### ### ### ### 157,457 0 ### ### 0.0
2016-Nov-15 Tue 1.72 1.72 ### ### 127,381 109,547 ### ### 0.0
2016-Nov-14 Mon 1.685 1.725 ### ### 90,750 78,271 ### ### 0.0
2016-Nov-11 Fri 1.71 1.73 ### 1.725 205,240 ### 76.4 76.4 ###
2016-Nov-10 Thu 1.7 1.73 ### ### 222,753 192,681 ### ### 0.0
2016-Nov-09 Wed 1.72 1.73 ### 1.72 ### ### 0.1
2016-Nov-08 Tue 1.71 1.72 1.7 1.72 ### ### 0.1
2016-Nov-07 Mon 1.71 1.72 1.7 1.7 23.7 23.7 ###
2016-Nov-04 Fri 1.72 1.72 ### ### 30.4 30.4 0.0
2016-Nov-03 Thu 1.725 1.75 1.725 1.75 81.6 81.6 0.1
2016-Nov-02 Wed 1.75 ### 1.71 1.71 98,583 84,288 ### ### 0.1
2016-Nov-01 Tue 1.75 1.77 1.75 1.77 30,041 52,872 83.8 83.8 ###
2016-Oct-31 Mon 1.74 1.75 ### ### 72,780 63,682 31.0 31.0 0.0
2016-Oct-28 Fri ### 1.78 ### 1.76 70,676 ### 82.9 82.9 0.1
2016-Oct-27 Thu 1.72 1.725 1.72 1.725 25,444 43,827 ### ### ###
2016-Oct-26 Wed ### 1.71 ### 1.71 82.1 82.1 0.1
2016-Oct-25 Tue 1.71 1.73 ### ### ### ### 0.0
2016-Oct-24 Mon 1.72 1.78 1.72 1.73 72,156 126,273 ### ### ###
2016-Oct-21 Fri 1.72 1.75 1.7 1.7 ### ### ###
2016-Oct-20 Thu 1.78 1.78 1.74 1.74 12.1 12.1 0.1
2016-Oct-19 Wed 1.75 1.79 1.75 1.75 159,184 281,755 66.5 66.5 0.1
2016-Oct-18 Tue 1.71 1.75 1.71 1.75 16,385 28,346 ### ### 0.1
2016-Oct-17 Mon 1.73 ### ### ### ### ### 0.0
2016-Oct-14 Fri 1.72 1.72 ### ### 21.4 21.4 0.0
2016-Oct-13 Thu 1.71 1.73 ### 1.71 17,541 15,172 ### ### 0.1
2016-Oct-12 Wed 1.73 ### 1.7 1.7 ### ### ###
2016-Oct-11 Tue 1.72 1.72 1.71 1.71 ### ### 0.1
2016-Oct-10 Mon 1.72 1.74 ### 1.73 78.8 78.8 ###
2016-Oct-07 Fri 1.75 1.75 1.71 1.71 157,022 271,648 16.9 16.9 0.1
2016-Oct-06 Thu 1.73 1.775 1.73 1.775 89.6 89.6 ###
2016-Oct-05 Wed 1.74 1.75 1.73 1.73 34.9 34.9 ###
2016-Oct-04 Tue 1.76 1.775 ### 1.75 44,025 39,072 27.9 27.9 0.1
2016-Oct-03 Mon 1.755 1.78 1.74 1.78 ### ### 0.1
2016-Sep-30 Fri 1.76 1.78 1.755 1.755 42,589 75,276 33.4 33.4 0.1
2016-Sep-29 Thu 1.75 1.78 1.74 1.77 76.0 76.0 ###
2016-Sep-28 Wed 1.75 1.8 1.73 1.775 95,525 ### ### ### ###
2016-Sep-27 Tue 1.73 1.79 1.73 1.785 90.9 90.9 0.1
2016-Sep-26 Mon 1.825 1.825 1.74 1.74 7.1 7.1 0.1
2016-Sep-23 Fri 1.73 1.77 1.73 1.77 84.0 84.0 ###
2016-Sep-22 Thu 1.745 1.76 1.72 1.73 ### ### ###
2016-Sep-21 Wed 1.78 1.8 1.7 1.71 9.5 9.5 0.1
2016-Sep-20 Tue 1.785 1.785 1.775 1.775 53,279 ### 32.4 32.4 ###
2016-Sep-19 Mon 1.785 1.785 1.785 1.785 ### ### 0.1
2016-Sep-16 Fri 1.76 1.79 1.76 1.78 75.1 75.1 0.1
2016-Sep-15 Thu 1.78 1.79 1.75 1.755 66,741 ### ### ### 0.1
2016-Sep-14 Wed 1.77 1.79 1.75 1.77 68.6 68.6 ###
2016-Sep-13 Tue 1.82 1.83 1.79 ### 115,143 ### ### ### 0.0
2016-Sep-12 Mon 1.825 1.84 1.81 1.81 68,585 ### 38.8 38.8 ###
2016-Sep-09 Fri 1.85 ### 1.83 1.85 ### ### 0.1
2016-Sep-08 Thu 1.85 1.85 1.83 1.83 76,979 141,641 25.8 25.8 ###
2016-Sep-07 Wed 1.87 ### 1.85 1.85 154,476 ### ### ### 0.1
2016-Sep-06 Tue 1.87 1.87 1.86 1.87 56,649 105,650 ### ### ###
2016-Sep-05 Mon 1.875 1.88 1.86 1.86 24.7 24.7 0.1
2016-Sep-02 Fri 1.86 ### 1.86 1.87 ### ### ###
2016-Sep-01 Thu 1.87 1.87 1.86 1.87 ### ### ###
2016-Aug-31 Wed 1.88 1.88 1.87 1.87 46,274 ### ### ### ###
2016-Aug-30 Tue ### 1.88 ### 1.88 61,682 57,981 87.6 87.6 0.1
2016-Aug-29 Mon 1.86 1.885 1.86 1.86 79.0 79.0 0.1
2016-Aug-26 Fri 1.86 ### 1.86 1.885 ### ### 0.1
2016-Aug-25 Thu 1.875 1.88 1.85 1.86 72,528 ### ### ### 0.1
2016-Aug-24 Wed 1.87 1.87 1.855 1.855 133,070 247,842 30.5 30.5 0.1
2016-Aug-23 Tue 1.88 1.88 1.87 1.87 31.4 31.4 ###
2016-Aug-22 Mon ### ### 1.875 1.875 ### ### ###
2016-Aug-19 Fri 1.875 ### 1.875 ### 75.8 75.8 0.0
2016-Aug-18 Thu ### ### 1.875 1.875 ### ### ###
2016-Aug-17 Wed ### ### 1.875 1.875 83,885 78,642 27.7 27.7 ###
2016-Aug-16 Tue ### 1.925 1.875 1.885 52,849 ### 32.0 32.0 0.1
2016-Aug-15 Mon ### ### 1.875 ### 77,080 ### ### ### 0.0
2016-Aug-12 Fri 1.88 ### 1.87 1.875 29.0 29.0 ###
2016-Aug-11 Thu 1.89 ### 1.88 1.88 55,140 ### 28.8 28.8 0.1
2016-Aug-10 Wed 1.89 1.89 1.87 1.885 153,126 287,876 ### ### 0.1
2016-Aug-09 Tue 1.88 1.89 1.875 1.89 ### ### ###
2016-Aug-08 Mon 1.89 ### 1.88 1.89 70.7 70.7 ###
2016-Aug-05 Fri 1.885 ### ### ### 62,153 0 ### ### 0.0
2016-Aug-04 Thu ### 1.885 1.86 1.885 ### ### 0.1
2016-Aug-03 Wed 1.88 ### ### ### ### ### 0.0
2016-Aug-02 Tue 1.885 ### 1.875 1.88 ### ### 0.1
2016-Aug-01 Mon 1.89 ### 1.875 1.88 27.8 27.8 0.1
2016-Jul-29 Fri 1.89 ### 1.875 ### 60,148 56,388 ### ### 0.0
2016-Jul-28 Thu 1.89 ### 1.875 1.89 66.0 66.0 ###
2016-Jul-27 Wed 1.88 1.88 1.87 1.875 38.1 38.1 ###
2016-Jul-26 Tue 1.88 ### 1.875 1.89 67,720 63,487 75.6 75.6 ###
2016-Jul-25 Mon ### ### 1.88 1.88 55,376 52,053 30.0 30.0 0.1
2016-Jul-22 Fri 1.88 ### 1.875 1.89 99,143 92,946 77.2 77.2 ###
2016-Jul-21 Thu 1.89 1.89 1.87 1.87 ### ### ###
2016-Jul-20 Wed ### ### ### ### 150,870 0 81.7 81.7 0.0
2016-Jul-19 Tue 1.89 ### ### ### 23.8 23.8 0.0
2016-Jul-18 Mon 1.89 1.89 1.87 1.89 42,785 ### 64.6 64.6 ###
2016-Jul-15 Fri 1.885 1.89 ### 1.88 32.5 32.5 0.1
2016-Jul-14 Thu 1.86 1.89 1.85 1.885 47,726 89,247 81.2 81.2 0.1
2016-Jul-13 Wed 1.845 1.89 1.845 1.89 122,220 228,245 ### ### ###
2016-Jul-12 Tue 1.825 1.845 ### ### ### ### 0.0
2016-Jul-11 Mon 1.825 1.825 ### 1.825 64.7 64.7 ###
2016-Jul-08 Fri 1.82 1.825 1.82 1.825 ### ### ###
2016-Jul-07 Thu ### 1.84 ### ### 37,179 ### ### ### 0.0
2016-Jul-06 Wed 1.83 ### 1.81 ### 72.2 72.2 0.0
2016-Jul-05 Tue 1.81 1.86 1.81 1.86 ### ### 0.1
2016-Jul-04 Mon 1.82 ### 1.81 1.81 85,846 ### ### ### ###
2016-Jul-01 Fri 1.82 ### 1.8 1.82 118,144 106,329 63.0 63.0 ###
2016-Jun-30 Thu 1.83 1.86 1.82 ### ### ### 0.0
2016-Jun-29 Wed 1.82 1.845 1.8 ### 214,950 391,746 71.5 71.5 0.0
2016-Jun-28 Tue 1.83 1.83 1.81 1.81 ### ### ###
2016-Jun-27 Mon 1.82 1.845 1.8 1.83 66.8 66.8 ###
2016-May-27 Fri 1.88 ### 1.88 1.89 ### ### ###
2016-May-26 Thu 1.88 1.89 1.86 1.88 58,186 ### 68.3 68.3 0.1
2016-May-25 Wed 1.89 ### ### 1.885 119,149 0 ### ### 0.1
2016-May-24 Tue 1.89 ### 1.88 1.88 38,441 ### 31.4 31.4 0.1
2016-May-23 Mon 1.88 ### 1.87 ### 109,489 102,372 85.5 85.5 0.0
2016-May-20 Fri 1.88 1.885 ### 1.88 86,542 ### ### ### 0.1
2016-May-19 Thu 1.83 1.88 1.83 1.85 152,283 282,484 87.8 87.8 0.1
2016-May-18 Wed 1.83 1.84 1.83 1.83 101,479 ### 74.9 74.9 ###
2016-May-17 Tue 1.83 1.84 1.825 1.84 ### ### ###
2016-May-16 Mon 1.84 1.85 1.825 1.825 79,688 146,426 27.8 27.8 ###
2016-May-13 Fri 1.85 1.89 1.85 1.85 46,451 ### ### ### 0.1
2016-May-12 Thu 1.81 ### ### ### ### ### 0.0
2016-May-11 Wed 1.84 1.84 1.81 1.81 55,775 101,789 ### ### ###
2016-May-10 Tue 1.84 1.86 ### ### 23.0 23.0 0.0
2016-May-09 Mon 1.81 1.85 1.81 1.82 ### ### ###
2016-May-06 Fri 1.85 1.86 1.81 1.81 ### ### ###
2016-May-05 Thu 1.85 1.85 1.8 1.8 28,129 ### 14.8 14.8 0.1
2016-May-04 Wed ### 1.85 1.8 1.85 79.7 79.7 0.1
2016-May-03 Tue 1.81 1.84 1.8 1.8 76,221 138,722 ### ### 0.1
2016-May-02 Mon 1.81 1.81 1.8 1.81 65.4 65.4 ###
2016-Apr-29 Fri ### ### 1.81 1.81 19.4 19.4 ###
2016-Apr-28 Thu 1.83 1.84 1.82 1.84 74.6 74.6 ###
2016-Apr-27 Wed 1.82 1.82 1.81 1.81 36.5 36.5 ###
2016-Apr-26 Tue ### ### 1.81 1.81 32,050 ### ### ### ###
2016-Apr-22 Fri 1.77 1.84 1.77 1.81 ### ### ###
2016-Apr-21 Thu ### ### 1.77 1.77 62,550 55,356 14.5 14.5 ###
2016-Apr-20 Wed 1.81 ### 1.77 1.77 68,556 60,672 ### ### ###
2016-Apr-19 Tue 1.79 ### 1.775 1.79 72.7 72.7 0.1
2016-Apr-18 Mon 1.79 1.8 1.77 1.8 19,820 35,378 ### ### 0.1
2016-Apr-15 Fri 1.78 ### 1.75 ### ### ### 0.0
2016-Apr-14 Thu 1.8 ### 1.785 1.785 21.6 21.6 0.1
2016-Apr-13 Wed 1.78 1.8 1.77 1.8 42,886 76,551 ### ### 0.1
2016-Apr-12 Tue 1.79 1.79 1.78 1.78 ### ### 0.1
2016-Apr-11 Mon 1.76 1.8 1.76 1.8 ### ### 0.1
2016-Apr-08 Fri 1.74 1.745 1.74 1.74 ### ### 0.1
2016-Apr-07 Thu 1.755 1.755 1.74 1.74 ### ### 0.1
2016-Apr-06 Wed 1.76 1.76 1.74 1.74 20.5 20.5 0.1
2016-Apr-05 Tue 1.77 1.78 1.75 1.755 ### ### 0.1
2016-Apr-04 Mon 1.78 ### 1.75 ### 24,580 ### ### ### 0.0
2016-Apr-01 Fri 1.77 1.78 1.75 1.75 52,140 92,027 ### ### 0.1
2016-Mar-31 Thu 1.8 1.8 1.76 1.8 ### ### 0.1
2016-Mar-30 Wed 1.8 1.82 1.75 1.82 52,950 ### 82.4 82.4 ###


<< Previous 1 2 3 4 5 6 7 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 2025-12-14 17:03:51 thru 2025-12-14 17:03:52 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000