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 Sat 25-May-10 04:07:05 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

(ALQ) ALS LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for ALQ    Limits Next Section


Company Details for (ALQ) ALS LIMITED

Listing Code ALQ
Listing Name ALS LIMITED
GICS Sector Commercial & Professional Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for ALQ .. Thursday 8th May 2025

ALQ 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 0.55 ### 0.0
MAX ### 42,082,675 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (ALQ) ALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Dec-20 Tue ### 12.21 ### ### 49.7 49.7 0.0
2022-Dec-19 Mon ### ### ### 12.28 696,744 0 ### ### 0.9
2022-Dec-16 Fri ### 12.21 ### ### 3,363,555 ### 74.5 74.5 0.0
2022-Dec-15 Thu 12.43 12.45 ### 12.2 1,732,848 10,786,978 28.2 28.2 ###
2022-Dec-14 Wed 12.22 12.625 ### 12.52 1,274,326 8,044,182 86.5 86.5 0.9
2022-Dec-13 Tue ### 12.28 ### ### ### ### 0.0
2022-Dec-12 Mon 12.2 12.2 ### ### 29.3 29.3 0.0
2022-Dec-09 Fri ### ### ### ### 1,687,973 0 ### ### 0.0
2022-Dec-08 Thu ### ### ### ### 1,389,680 0 75.9 75.9 0.0
2022-Dec-07 Wed ### 12.24 ### ### 1,100,949 ### ### ### 0.0
2022-Dec-06 Tue 12.2 ### 12.2 12.22 573,289 ### ### ### 0.9
2022-Dec-05 Mon 12.2 12.42 12.2 12.29 ### ### 0.9
2022-Dec-02 Fri 12.29 ### 12.24 ### 552,480 3,381,177 ### ### 0.0
2022-Dec-01 Thu ### ### ### ### 578,055 0 72.3 72.3 0.0
2022-Nov-30 Wed 12.24 12.25 ### ### ### ### 0.0
2022-Nov-29 Tue 12.29 12.4 ### 12.26 2,732,980 16,944,476 38.1 38.1 0.9
2022-Nov-28 Mon ### 12.43 ### ### 956,053 ### ### ### 0.0
2022-Nov-25 Fri ### ### ### ### 29.7 29.7 0.0
2022-Nov-24 Thu 12.28 ### 12.2 12.26 ### ### 0.9
2022-Nov-23 Wed 12.42 12.53 12.25 12.43 950,289 11,774,080 71.7 71.7 0.9
2022-Nov-22 Tue 12.2 12.29 ### 12.23 1,814,578 11,150,581 72.8 72.8 ###
2022-Nov-21 Mon 12.25 12.25 12.085 ### 854,548 ### 39.9 39.9 0.0
2022-Nov-18 Fri ### ### ### ### 480,481 0 74.0 74.0 0.0
2022-Nov-17 Thu ### ### ### ### 1,705,459 0 37.5 37.5 0.0
2022-Nov-16 Wed ### ### ### ### 1,643,971 0 ### ### 0.0
2022-Nov-15 Tue ### ### ### ### 25.2 25.2 0.0
2022-Nov-14 Mon 12.23 ### ### ### ### ### 0.0
2022-Nov-11 Fri ### 12.21 11.82 ### 1,761,171 ### ### ### 0.0
2022-Nov-10 Thu 11.41 11.59 ### 11.46 ### ### 0.8
2022-Nov-09 Wed ### 11.59 ### 11.51 79.0 79.0 0.8
2022-Nov-08 Tue ### 11.42 11.2 ### 964,226 ### ### ### 0.0
2022-Nov-07 Mon ### 11.43 ### ### 71.3 71.3 0.0
2022-Nov-04 Fri 11.25 ### 11.21 ### 1,025,745 ### 65.2 65.2 0.0
2022-Nov-03 Thu 11.52 11.52 11.2 ### ### ### 0.0
2022-Nov-02 Wed ### 11.73 11.525 ### 549,556 ### 32.0 32.0 0.0
2022-Nov-01 Tue 11.49 11.72 11.475 11.71 792,941 ### ### ### ###
2022-Oct-31 Mon ### ### 11.28 11.44 ### ### 0.8
2022-Oct-28 Fri ### 11.23 ### ### 1,107,882 6,220,757 ### ### 0.0
2022-Oct-27 Thu ### ### ### 11.26 534,371 0 ### ### 0.8
2022-Oct-26 Wed 11.2 11.24 ### ### ### ### 0.0
2022-Oct-25 Tue ### ### ### ### 1,172,481 0 ### ### 0.0
2022-Oct-24 Mon ### ### ### ### 41.0 41.0 0.0
2022-Oct-21 Fri ### ### 10.8 ### ### ### 0.0
2022-Oct-20 Thu ### ### 10.81 ### 873,725 4,722,483 ### ### 0.0
2022-Oct-19 Wed 11.25 ### ### 11.23 35.3 35.3 0.8
2022-Oct-18 Tue ### ### ### 11.26 23.8 23.8 0.8
2022-Oct-17 Mon ### 11.23 10.89 ### 74.0 74.0 0.0
2022-Oct-14 Fri 10.84 ### 10.81 ### 88.5 88.5 0.0
2022-Oct-13 Thu 10.83 ### 10.71 10.77 36.2 36.2 ###
2022-Oct-12 Wed 10.85 ### ### 10.88 1,131,288 0 ### ### 0.8
2022-Oct-11 Tue 10.8 ### 10.76 10.83 1,029,659 ### 78.6 78.6 ###
2022-Oct-10 Mon 10.8 10.84 ### 10.76 619,986 3,360,324 ### ### 0.8
2022-Oct-07 Fri 10.85 ### 10.85 ### 81.4 81.4 0.0
2022-Oct-06 Thu ### ### 10.76 ### 1,056,586 ### 70.6 70.6 0.0
2022-Oct-05 Wed 10.75 ### ### 10.88 1,170,987 0 72.4 72.4 0.8
2022-Oct-04 Tue 10.27 ### 10.2 ### 80.8 80.8 0.0
2022-Oct-03 Mon ### 10.44 ### ### 431,458 ### ### ### 0.0
2022-Sep-30 Fri 10.2 10.25 ### ### ### ### 0.0
2022-Sep-29 Thu 10.4 10.52 10.28 10.28 652,974 6,790,929 31.5 31.5 0.7
2022-Sep-28 Wed ### ### 10.145 10.23 1,066,323 5,408,923 39.0 39.0 ###
2022-Sep-27 Tue 10.41 10.43 ### ### ### ### 0.0
2022-Sep-26 Mon ### 10.44 ### ### 921,183 4,808,575 80.9 80.9 0.0
2022-Sep-23 Fri 10.8 ### 10.41 10.49 1,001,870 ### 28.2 28.2 ###
2022-Sep-21 Wed ### ### 10.8 10.84 897,182 4,844,782 ### ### 0.8
2022-Sep-20 Tue ### ### ### ### 1,103,477 0 ### ### 0.0
2022-Sep-19 Mon 11.24 11.29 ### ### 886,775 5,005,844 23.7 23.7 0.0
2022-Sep-16 Fri ### ### ### 11.24 40.7 40.7 0.8
2022-Sep-15 Thu ### ### ### 11.73 ### ### 0.8
2022-Sep-14 Wed ### ### 11.51 11.85 ### ### ###
2022-Sep-13 Tue 12.24 12.5 12.075 12.42 1,341,221 16,480,253 77.1 77.1 0.9
2022-Sep-12 Mon 12.25 12.25 ### ### 661,846 ### 27.2 27.2 0.0
2022-Sep-09 Fri 11.85 ### 11.76 ### 926,554 ### ### ### 0.0
2022-Sep-08 Thu 11.49 11.72 11.47 11.72 994,627 ### 76.1 76.1 0.8
2022-Sep-07 Wed 11.57 ### ### 11.49 667,954 0 39.4 39.4 ###
2022-Sep-06 Tue 11.85 11.85 ### ### 631,184 ### ### ### 0.0
2022-Sep-05 Mon ### 11.73 11.54 ### 75.3 75.3 0.0
2022-Sep-02 Fri 11.53 11.76 11.53 11.57 761,173 8,863,859 ### ### ###
2022-Sep-01 Thu 11.71 ### ### 11.7 1,085,758 0 49.2 49.2 0.8
2022-Aug-31 Wed 11.71 ### 11.71 ### 1,091,774 ### 72.1 72.1 0.0
2022-Aug-30 Tue 11.8 ### 11.76 ### 74.7 74.7 0.0
2022-Aug-29 Mon ### ### 11.85 11.88 379,821 ### 43.0 43.0 0.8
2022-Aug-26 Fri 12.2 12.26 ### ### 714,881 4,382,220 ### ### 0.0
2022-Aug-25 Thu 12.25 ### ### ### 894,327 0 ### ### 0.0
2022-Aug-24 Wed ### 12.2 ### ### 1,143,326 6,974,288 ### ### 0.0
2022-Aug-23 Tue ### 12.21 ### ### ### ### 0.0
2022-Aug-22 Mon ### ### 11.84 11.86 910,979 ### ### ### 0.8
2022-Aug-19 Fri ### 12.24 ### ### ### ### 0.0
2022-Aug-18 Thu ### 12.055 ### ### 833,089 5,021,443 ### ### 0.0
2022-Aug-17 Wed ### ### 11.89 ### 2,069,271 ### 31.8 31.8 0.0
2022-Aug-16 Tue ### ### ### ### 518,374 0 73.0 73.0 0.0
2022-Aug-15 Mon 11.89 ### 11.89 ### ### ### 0.0
2022-Aug-12 Fri ### ### 11.81 11.89 606,529 3,581,553 39.0 39.0 ###
2022-Aug-11 Thu 11.86 ### 11.76 ### 711,654 4,184,525 ### ### 0.0
2022-Aug-10 Wed 11.75 ### ### 11.75 ### ### ###
2022-Aug-09 Tue 11.53 ### 11.53 ### 1,066,949 ### ### ### 0.0
2022-Aug-08 Mon ### 11.7 11.53 11.57 568,173 6,599,329 ### ### ###
2022-Aug-05 Fri 11.76 11.87 11.72 11.73 32.4 32.4 0.8
2022-Aug-04 Thu 11.82 ### 11.74 11.76 ### ### 0.8
2022-Aug-03 Wed 11.7 11.79 11.57 11.71 714,157 8,341,353 63.2 63.2 ###
2022-Aug-02 Tue ### 11.78 11.57 11.78 801,254 9,354,640 76.2 76.2 ###
2022-Aug-01 Mon ### 11.75 11.53 ### 74.5 74.5 0.0
2022-Jul-29 Fri ### ### 11.41 ### 66.3 66.3 0.0
2022-Jul-28 Thu ### 11.48 ### 11.45 1,304,854 ### 78.3 78.3 0.8
2022-Jul-27 Wed ### 11.24 ### ### 927,077 5,210,172 ### ### 0.0
2022-Jul-26 Tue 10.84 ### 10.82 ### 78.5 78.5 0.0
2022-Jul-25 Mon 11.24 ### 10.85 ### 27.0 27.0 0.0
2022-Jul-22 Fri ### 11.26 ### ### 1,714,986 9,655,371 ### ### 0.0
2022-Jul-21 Thu 10.73 11.21 10.7 11.2 87.2 87.2 0.8
2022-Jul-20 Wed 10.42 ### ### ### 1,402,284 0 78.6 78.6 0.0
2022-Jul-19 Tue 10.5 10.5 10.26 10.28 ### ### 0.7
2022-Jul-18 Mon ### 10.4 ### ### 69.1 69.1 0.0
2022-Jul-15 Fri ### ### ### ### 36.9 36.9 0.0
2022-Jul-14 Thu ### 10.49 ### ### 1,509,442 7,917,023 82.9 82.9 0.0
2022-Jul-13 Wed ### 10.24 ### ### 1,047,884 ### ### ### 0.0
2022-Jul-12 Tue 10.26 ### ### ### 1,266,889 0 ### ### 0.0
2022-Jul-11 Mon 10.43 10.52 ### ### ### ### 0.0
2022-Jul-08 Fri ### 10.46 ### 10.43 1,775,228 9,284,442 ### ### 0.7
2022-Jul-07 Thu ### 10.42 ### ### ### ### 0.0
2022-Jul-06 Wed 10.41 10.58 10.21 10.26 2,026,388 ### 28.4 28.4 0.7
2022-Jul-05 Tue 10.7 10.75 10.46 10.46 ### ### 0.7
2022-Jul-04 Mon 10.77 ### 10.71 10.71 869,851 4,658,052 ### ### ###
2022-Jul-01 Fri 10.74 10.85 10.55 ### 1,774,070 18,982,549 ### ### 0.0
2022-Jun-30 Thu 10.79 ### ### ### 44.6 44.6 0.0
2022-Jun-29 Wed 10.89 ### 10.81 10.89 71.9 71.9 0.8
2022-Jun-28 Tue 11.2 ### ### ### 999,126 0 28.1 28.1 0.0
2022-Jun-27 Mon 11.2 11.41 ### 11.27 1,347,329 ### 66.1 66.1 ###
2022-Jun-24 Fri ### 11.2 ### ### 49.5 49.5 0.0
2022-Jun-23 Thu ### 11.21 ### ### 1,215,522 ### ### ### 0.0
2022-Jun-22 Wed ### ### 10.85 ### 1,186,842 ### ### ### 0.0
2022-Jun-21 Tue ### ### ### ### 1,252,059 0 ### ### 0.0
2022-Jun-20 Mon ### 11.025 ### 10.89 752,757 4,149,572 ### ### 0.8
2022-Jun-17 Fri 10.87 ### ### ### 65.6 65.6 0.0
2022-Jun-16 Thu ### ### ### ### ### ### 0.0
2022-Jun-15 Wed 11.56 11.56 ### ### 2,600,585 15,031,381 ### ### 0.0
2022-Jun-14 Tue 11.7 11.7 ### 11.4 41.4 41.4 0.8
2022-Jun-10 Fri 12.59 12.59 12.25 ### ### ### 0.0
2022-Jun-09 Thu 12.56 ### 12.27 12.41 ### ### ###
2022-Jun-08 Wed 12.73 12.855 12.52 ### 1,573,282 ### 40.2 40.2 0.0
2022-Jun-07 Tue ### ### 12.49 12.56 ### ### 0.9
2022-Jun-06 Mon ### 12.77 12.57 ### 48.5 48.5 0.0
2022-Jun-03 Fri ### ### ### 12.8 1,619,949 0 ### ### 0.9
2022-Jun-02 Thu 12.7 12.81 12.54 12.7 ### ### 0.9
2022-Jun-01 Wed ### 13.085 12.84 12.84 2,158,447 ### 49.2 49.2 0.9
2022-May-31 Tue 12.72 12.83 ### 12.79 ### ### ###
2022-May-30 Mon ### ### ### 12.71 23.0 23.0 0.9
2022-May-27 Fri 12.87 ### 12.44 12.76 2,851,771 ### 34.1 34.1 ###
2022-May-26 Thu ### ### 12.26 12.74 1,561,546 9,572,276 88.6 88.6 ###
2022-May-25 Wed 11.78 12.43 11.46 ### ### ### 0.0
2022-May-24 Tue ### ### 11.78 11.78 ### ### ###
2022-May-23 Mon ### 12.53 12.2 12.21 ### ### 0.9
2022-May-20 Fri 12.27 ### ### ### 610,387 0 ### ### 0.0
2022-May-19 Thu ### 12.44 ### 12.26 ### ### 0.9
2022-May-18 Wed ### ### ### 12.27 ### ### ###
2022-May-17 Tue ### ### ### ### ### ### 0.0
2022-May-16 Mon ### 12.25 ### ### 499,073 3,056,822 ### ### 0.0
2022-May-13 Fri 11.87 ### ### ### ### ### 0.0
2022-May-12 Thu ### 12.24 ### ### 1,339,971 8,200,622 53.9 53.9 0.0
2022-May-11 Wed ### 12.46 ### 12.29 2,483,777 ### 74.2 74.2 0.9
2022-May-10 Tue 12.48 12.77 12.42 12.51 929,143 11,702,556 87.1 87.1 ###
2022-May-09 Mon 12.48 12.77 12.42 12.51 929,143 11,702,556 87.1 87.1 ###
2022-May-06 Fri 12.72 ### 12.54 ### ### ### 0.0
2022-May-05 Thu ### 13.27 12.755 ### 1,081,179 14,068,841 ### ### 0.0
2022-May-04 Wed 12.74 ### 12.55 ### 914,820 ### 90.8 90.8 0.0
2022-May-03 Tue 12.72 12.85 ### 12.81 79.0 79.0 ###
2022-May-02 Mon ### ### 12.74 12.81 648,146 ### 39.9 39.9 ###
2022-Apr-29 Fri ### ### ### ### 71.6 71.6 0.0
2022-Apr-28 Thu 12.84 ### 12.8 12.87 65.5 65.5 ###
2022-Apr-27 Wed 12.54 12.88 12.54 12.78 ### ### 0.9
2022-Apr-26 Tue ### 13.21 12.77 12.81 1,083,522 14,074,950 35.8 35.8 ###
2022-Apr-22 Fri ### ### ### ### 1,105,327 0 79.6 79.6 0.0
2022-Apr-21 Thu 13.22 ### ### ### 895,679 0 79.3 79.3 0.0
2022-Apr-20 Wed ### 13.25 ### ### ### ### 0.0
2022-Apr-19 Tue ### 13.25 ### ### 69.6 69.6 0.0
2022-Apr-14 Thu ### 13.21 ### ### ### ### 0.0
2022-Apr-13 Wed ### ### 12.84 ### 841,170 ### 70.2 70.2 0.0
2022-Apr-12 Tue ### ### 12.78 12.84 1,126,825 ### ### ### 0.9
2022-Apr-11 Mon ### ### ### 13.24 963,349 0 ### ### 0.9
2022-Apr-08 Fri ### ### 12.52 ### 1,620,026 ### ### ### 0.0
2022-Apr-07 Thu ### 13.43 12.77 12.8 ### ### 0.9
2022-Apr-06 Wed ### ### ### 13.47 905,525 0 ### ### 1.0
2022-Apr-05 Tue 13.41 13.76 13.41 ### 82.5 82.5 0.0
2022-Apr-04 Mon ### 13.41 13.26 ### 712,049 9,495,173 ### ### 0.0
2022-Apr-01 Fri ### 13.41 13.22 13.25 523,724 6,973,385 ### ### ###
2022-Mar-31 Thu 13.51 13.57 ### 13.4 31.7 31.7 1.0
2022-Mar-30 Wed 13.54 13.59 13.23 13.51 39.8 39.8 ###
2022-Mar-29 Tue 13.29 13.5 ### 13.44 939,555 ### 72.3 72.3 ###
2022-Mar-28 Mon 13.26 ### ### ### 906,370 0 34.3 34.3 0.0
2022-Mar-25 Fri ### 13.47 13.22 ### ### ### 0.0
2022-Mar-24 Thu ### ### ### ### 27.4 27.4 0.0
2022-Mar-23 Wed 13.22 13.4 ### ### ### ### 0.0
2022-Mar-22 Tue ### ### 12.975 ### 752,542 ### ### ### 0.0
2022-Mar-21 Mon ### ### ### ### ### ### 0.0
2022-Mar-18 Fri ### 12.985 12.84 ### 63.7 63.7 0.0
2022-Mar-17 Thu 12.8 ### 12.7 ### ### ### 0.0
2022-Mar-16 Wed ### ### ### 12.76 28.3 28.3 ###
2022-Mar-15 Tue ### 12.88 12.59 ### 1,694,386 ### 79.2 79.2 0.0
2022-Mar-14 Mon ### ### 12.78 12.84 1,354,421 8,654,750 32.7 32.7 0.9
2022-Mar-11 Fri 12.51 ### 12.51 12.85 1,042,274 6,519,423 ### ### 0.9
2022-Mar-10 Thu 12.58 ### 12.58 ### 2,356,258 ### 82.5 82.5 0.0
2022-Mar-09 Wed 12.41 12.76 ### 12.53 61.4 61.4 ###
2022-Mar-08 Tue ### ### ### ### 48.6 48.6 0.0
2022-Mar-07 Mon 12.89 12.89 ### 12.5 29.8 29.8 0.9
2022-Mar-04 Fri ### ### 12.84 12.89 44.1 44.1 ###
2022-Mar-03 Thu 13.43 13.48 ### ### 1,386,684 9,346,250 15.5 15.5 0.0
2022-Mar-02 Wed ### 12.86 12.29 12.81 ### ### ###
2022-Mar-01 Tue ### 12.56 11.86 ### 72.6 72.6 0.0
2022-Feb-28 Mon 11.71 ### ### 11.83 738,845 0 ### ### 0.8
2022-Feb-25 Fri 11.81 ### 11.53 11.74 1,065,251 6,141,172 ### ### 0.8
2022-Feb-24 Thu 11.83 ### 11.47 11.49 1,614,727 9,260,459 ### ### ###
2022-Feb-23 Wed ### ### ### ### 859,124 0 76.7 76.7 0.0
2022-Feb-22 Tue 11.81 ### ### 11.71 56.5 56.5 ###
2022-Feb-21 Mon 11.8 ### 11.8 ### ### ### 0.0
2022-Feb-18 Fri 11.8 ### 11.8 ### 78.4 78.4 0.0
2022-Feb-17 Thu 12.25 ### 11.87 ### ### ### 0.0
2022-Feb-16 Wed 12.29 12.5 12.2 12.42 73.9 73.9 0.9
2022-Feb-15 Tue 11.87 ### 11.75 ### 1,644,253 9,659,986 ### ### 0.0
2022-Feb-14 Mon ### 12.28 ### ### 1,445,646 ### 79.0 79.0 0.0
2022-Feb-11 Fri ### ### ### ### 1,721,241 0 ### ### 0.0
2022-Feb-10 Thu 11.89 ### 11.81 ### ### ### 0.0
2022-Feb-09 Wed ### ### 11.57 11.81 1,514,648 ### 22.3 22.3 ###
2022-Feb-08 Tue 11.5 ### 11.5 11.84 86.1 86.1 0.8
2022-Feb-07 Mon 11.84 ### 11.84 ### 980,443 5,804,222 77.6 77.6 0.0
2022-Feb-04 Fri 11.59 ### 11.59 11.88 723,829 4,194,589 80.7 80.7 0.8
2022-Feb-03 Thu 11.8 ### 11.73 11.83 863,940 ### ### ### 0.8
2022-Feb-02 Wed ### 12.29 ### ### 453,853 2,788,926 62.2 62.2 0.0
2022-Feb-01 Tue ### 12.56 11.7 ### 20.3 20.3 0.0
2022-Jan-31 Mon 11.5 11.84 11.28 11.73 ### ### 0.8
2022-Jan-28 Fri 11.26 11.8 ### 11.8 ### ### 0.8
2022-Jan-27 Thu 11.75 ### ### 11.26 ### ### 0.8
2022-Jan-25 Tue ### 12.22 ### 11.72 1,241,023 7,582,650 ### ### 0.8
2022-Jan-24 Mon 12.27 12.47 ### ### 767,659 4,786,353 ### ### 0.0
2022-Jan-21 Fri 12.54 12.8 ### ### 1,212,374 ### ### ### 0.0
2022-Jan-20 Thu 12.74 ### 12.74 12.84 754,727 ### ### ### 0.9
2022-Jan-19 Wed ### ### 12.86 12.87 656,729 ### 41.2 41.2 ###
2022-Jan-18 Tue ### ### ### 12.85 1,339,278 0 36.4 36.4 0.9
2022-Jan-17 Mon 12.75 ### 12.75 ### 496,748 ### ### ### 0.0
2022-Jan-14 Fri 12.72 ### 12.72 12.82 612,152 3,893,286 ### ### 0.9
2022-Jan-13 Thu 12.85 ### 12.83 ### 68.9 68.9 0.0
2022-Jan-12 Wed ### ### 12.87 ### 32.7 32.7 0.0
2022-Jan-11 Tue 12.72 ### 12.72 ### 981,985 6,245,424 ### ### 0.0
2022-Jan-10 Mon ### ### 12.84 ### 32.4 32.4 0.0
2022-Jan-07 Fri ### ### ### ### 72.5 72.5 0.0
2022-Jan-06 Thu 13.29 ### ### ### 1,314,783 0 50.6 50.6 0.0
2022-Jan-05 Wed 13.59 13.59 13.24 13.5 36.9 36.9 1.0
2022-Jan-04 Tue ### 13.46 13.2 13.42 ### ### 1.0
2021-Dec-31 Fri ### 13.29 ### ### 283,753 ### ### ### 0.0
2021-Dec-30 Thu 13.2 ### ### ### 311,354 0 73.9 73.9 0.0
2021-Dec-29 Wed ### 13.22 ### ### ### ### 0.0
2021-Dec-24 Fri ### 13.175 ### ### 141,651 933,125 ### ### 0.0
2021-Dec-23 Thu 12.87 ### 12.87 ### 378,522 2,435,789 ### ### 0.0
2021-Dec-22 Wed 12.8 ### 12.73 ### 692,250 4,406,171 72.1 72.1 0.0
2021-Dec-21 Tue 12.77 12.84 ### 12.78 1,104,845 ### 62.3 62.3 0.9
2021-Dec-20 Mon ### ### ### 12.77 431,586 0 43.3 43.3 0.9
2021-Dec-17 Fri ### ### ### ### 26.7 26.7 0.0
2021-Dec-16 Thu ### 13.27 ### ### 1,188,151 7,883,381 ### ### 0.0
2021-Dec-15 Wed ### 13.28 ### ### 46.4 46.4 0.0
2021-Dec-14 Tue ### ### ### 13.21 ### ### ###
2021-Dec-13 Mon ### 13.27 ### 13.22 ### ### 0.9
2021-Dec-10 Fri ### ### ### ### ### ### 0.0
2021-Dec-09 Thu ### ### ### ### 1,423,446 0 ### ### 0.0
2021-Dec-08 Wed ### 13.41 ### ### 18.3 18.3 0.0
2021-Dec-07 Tue 12.89 ### 12.55 12.79 1,133,178 ### ### ### ###
2021-Dec-06 Mon ### ### 12.57 ### 58.3 58.3 0.0
2021-Dec-03 Fri ### 12.81 12.55 ### 73.4 73.4 0.0
2021-Dec-02 Thu ### ### ### ### ### ### 0.0
2021-Dec-01 Wed ### 12.5 ### ### ### ### 0.0
2021-Nov-30 Tue ### 12.54 ### 12.45 2,238,349 14,034,448 ### ### ###
2021-Nov-29 Mon 11.78 12.21 11.72 ### 1,826,980 ### ### ### 0.0
2021-Nov-26 Fri ### 12.25 ### ### ### ### 0.0
2021-Nov-25 Thu ### ### 11.51 ### 3,728,075 21,455,071 ### ### 0.0
2021-Nov-24 Wed ### ### 11.79 11.79 12.0 12.0 0.8
2021-Nov-23 Tue 12.2 12.47 12.2 12.41 897,654 ### 83.9 83.9 ###
2021-Nov-22 Mon ### ### 12.45 12.45 15.4 15.4 ###
2021-Nov-19 Fri 12.83 ### ### 12.52 21.5 21.5 0.9
2021-Nov-18 Thu ### 13.77 ### ### ### ### 0.0
2021-Nov-17 Wed 13.89 ### 13.41 13.58 1,119,180 ### 26.9 26.9 ###
2021-Nov-16 Tue ### 13.71 13.53 ### ### ### 0.0
2021-Nov-15 Mon ### 13.79 ### 13.76 ### ### 1.0
2021-Nov-12 Fri ### ### ### 13.57 743,845 0 ### ### ###
2021-Nov-11 Thu ### 13.47 13.2 13.43 601,023 8,014,641 75.0 75.0 ###
2021-Nov-10 Wed 13.43 ### ### ### 529,677 0 84.2 84.2 0.0
2021-Nov-09 Tue ### ### 13.46 13.5 35.3 35.3 1.0
2021-Nov-08 Mon 13.55 13.58 13.4 13.54 625,977 8,444,429 48.8 48.8 1.0
2021-Nov-05 Fri ### 13.77 13.49 13.56 613,858 8,366,884 38.4 38.4 1.0
2021-Nov-04 Thu 13.55 ### ### 13.51 38.9 38.9 ###
2021-Nov-03 Wed ### 13.71 ### 13.53 ### ### ###
2021-Nov-02 Tue 13.52 13.59 ### 13.29 676,176 ### 29.9 29.9 ###
2021-Nov-01 Mon ### 13.55 ### 13.5 610,143 ### 81.0 81.0 1.0
2021-Oct-29 Fri ### 13.45 ### 13.21 39.5 39.5 ###
2021-Oct-28 Thu 13.29 13.42 13.25 ### 731,959 9,760,673 ### ### 0.0
2021-Oct-27 Wed 13.5 13.58 ### ### 38.2 38.2 0.0
2021-Oct-26 Tue ### 13.85 13.45 13.58 ### ### ###
2021-Oct-25 Mon 13.8 13.89 ### ### 398,253 ### 35.5 35.5 0.0
2021-Oct-22 Fri ### 13.75 ### 13.71 75.5 75.5 ###
2021-Oct-21 Thu 13.86 13.86 ### ### ### ### 0.0
2021-Oct-20 Wed 13.8 ### 13.75 13.81 69.4 69.4 ###
2021-Oct-19 Tue 13.79 ### ### ### ### ### 0.0
2021-Oct-18 Mon ### 13.74 13.55 ### 571,440 ### ### ### 0.0
2021-Oct-15 Fri 13.47 13.71 ### 13.56 1,615,027 ### 70.9 70.9 1.0
2021-Oct-14 Thu ### 13.41 13.21 ### 62.7 62.7 0.0
2021-Oct-13 Wed ### 13.29 ### 13.24 874,322 ### 67.8 67.8 0.9
2021-Oct-12 Tue ### 13.2 ### ### ### ### 0.0
2021-Oct-11 Mon 12.74 ### 12.74 ### 87.0 87.0 0.0
2021-Oct-08 Fri 12.81 13.23 12.81 ### 1,465,556 ### 83.3 83.3 0.0
2021-Oct-07 Thu ### 12.78 12.52 ### 1,637,340 20,712,350 ### ### 0.0
2021-Oct-06 Wed ### 12.47 ### 12.41 ### ### ###
2021-Oct-05 Tue ### 12.44 ### 12.28 ### ### 0.9
2021-Oct-04 Mon ### ### 12.41 12.55 532,158 3,302,040 37.7 37.7 ###
2021-Oct-01 Fri 12.42 12.53 12.29 ### 37.8 37.8 0.0
2021-Sep-30 Thu ### 12.8 ### ### ### ### 0.0
2021-Sep-29 Wed 12.58 12.79 12.44 12.7 ### ### 0.9
2021-Sep-28 Tue ### ### 12.51 ### 730,255 4,567,745 81.1 81.1 0.0
2021-Sep-27 Mon 12.79 ### 12.75 12.85 492,846 ### 70.8 70.8 0.9
2021-Sep-24 Fri ### ### ### 12.75 423,222 0 29.3 29.3 ###
2021-Sep-23 Thu 12.86 ### ### ### 63.2 63.2 0.0
2021-Sep-22 Wed 12.71 12.84 ### 12.72 60.7 60.7 0.9
2021-Sep-21 Tue ### ### ### 12.88 ### ### ###
2021-Sep-20 Mon 12.85 ### 12.75 12.81 1,026,171 6,541,840 67.0 67.0 ###
2021-Sep-17 Fri ### ### 12.81 ### 1,522,828 ### 71.2 71.2 0.0
2021-Sep-16 Thu ### ### 12.8 12.89 32.3 32.3 ###
2021-Sep-15 Wed ### 12.83 ### 12.81 74.3 74.3 ###
2021-Sep-14 Tue ### ### ### 12.79 1,224,449 0 ### ### ###
2021-Sep-13 Mon 12.81 12.84 ### 12.72 459,273 ### ### ### 0.9
2021-Sep-10 Fri ### ### 12.775 12.86 ### ### 0.9
2021-Sep-09 Thu 12.74 12.87 12.57 ### 1,016,745 ### ### ### 0.0
2021-Sep-08 Wed 12.77 ### 12.55 12.77 68.2 68.2 0.9
2021-Sep-07 Tue ### 13.025 12.71 ### 967,587 12,450,425 ### ### 0.0
2021-Sep-06 Mon 12.79 ### 12.79 ### 1,316,341 ### 74.1 74.1 0.0
2021-Sep-03 Fri 12.78 ### ### 12.73 30.9 30.9 ###
2021-Sep-02 Thu 12.52 ### 12.52 12.83 1,223,975 7,662,083 ### ### ###
2021-Sep-01 Wed 12.44 12.575 12.21 12.45 63.4 63.4 ###
2021-Aug-31 Tue 12.49 12.86 12.44 12.76 82.4 82.4 ###
2021-Aug-30 Mon ### 12.8 12.46 12.5 765,529 ### ### ### 0.9
2021-Aug-27 Fri ### 12.74 12.53 ### 957,671 12,100,173 ### ### 0.0
2021-Aug-26 Thu 12.85 12.89 ### ### 914,676 5,895,086 ### ### 0.0
2021-Aug-25 Wed 12.75 12.87 ### 12.79 1,029,543 ### 65.2 65.2 ###
2021-Aug-24 Tue ### ### 12.55 12.58 719,540 ### ### ### 0.9
2021-Aug-23 Mon ### ### ### 12.83 1,285,045 0 75.3 75.3 ###
2021-Aug-20 Fri 12.8 ### ### 12.76 793,985 0 50.4 50.4 ###
2021-Aug-19 Thu 12.55 12.87 12.55 12.78 83.5 83.5 0.9
2021-Aug-18 Wed 12.53 12.85 12.44 12.7 1,573,074 19,891,520 78.0 78.0 0.9
2021-Aug-17 Tue 12.7 12.78 12.52 ### 908,248 ### ### ### 0.0
2021-Aug-16 Mon 12.8 12.85 12.57 ### 1,159,523 ### 36.7 36.7 0.0
2021-Aug-13 Fri ### ### 12.83 ### 1,080,888 ### 33.6 33.6 0.0
2021-Aug-12 Thu ### ### 12.73 12.84 1,145,157 7,288,924 28.0 28.0 0.9
2021-Aug-11 Wed ### ### ### ### 1,196,749 0 ### ### 0.0
2021-Aug-10 Tue ### ### ### 12.78 18.7 18.7 0.9
2021-Aug-09 Mon ### ### 12.73 12.8 ### ### 0.9
2021-Aug-06 Fri ### ### 12.74 ### 1,230,688 7,839,482 ### ### 0.0
2021-Aug-05 Thu 12.75 ### 12.75 12.82 75.1 75.1 0.9
2021-Aug-04 Wed 12.59 12.85 12.53 12.73 2,210,459 28,050,724 75.2 75.2 ###
2021-Aug-03 Tue 12.52 12.57 12.43 12.53 1,165,328 ### 67.6 67.6 ###
2021-Aug-02 Mon 12.48 12.585 ### 12.53 70.0 70.0 ###
2021-Jul-30 Fri ### ### ### 12.74 ### ### ###
2021-Jul-29 Thu 12.87 ### 12.75 ### 1,667,842 ### 71.3 71.3 0.0
2021-Jul-28 Wed ### ### 12.41 ### 2,098,087 13,018,629 75.8 75.8 0.0
2021-Jul-27 Tue 12.44 ### 12.41 12.54 1,160,622 7,201,659 ### ### 0.9
2021-Jul-26 Mon ### ### ### ### 756,577 0 28.0 28.0 0.0
2021-Jul-23 Fri ### 12.57 ### 12.46 ### ### 0.9
2021-Jul-22 Thu 12.47 12.52 ### 12.45 834,952 ### 37.2 37.2 ###
2021-Jul-21 Wed 12.49 12.56 ### ### 29.1 29.1 0.0
2021-Jul-20 Tue ### 12.42 ### ### ### ### 0.0
2021-Jul-19 Mon 12.2 ### ### ### 884,320 0 ### ### 0.0
2021-Jul-16 Fri ### ### ### 12.47 1,836,021 0 74.9 74.9 ###
2021-Jul-15 Thu ### ### 12.22 12.24 883,245 5,396,626 34.7 34.7 0.9
2021-Jul-14 Wed 12.25 ### 12.2 ### 1,323,588 8,073,886 ### ### 0.0
2021-Jul-13 Tue ### 12.42 12.22 12.23 30.1 30.1 ###
2021-Jul-12 Mon 12.49 12.55 12.26 ### 1,160,287 ### 29.0 29.0 0.0
2021-Jul-09 Fri 12.52 12.55 12.2 ### 2,188,477 ### 29.6 29.6 0.0
2021-Jul-08 Thu 12.86 ### 12.625 ### 1,396,240 ### ### ### 0.0
2021-Jul-07 Wed 12.82 ### 12.78 12.86 65.5 65.5 0.9
2021-Jul-06 Tue ### ### 12.82 12.82 ### ### 0.9
2021-Jul-05 Mon 13.23 13.23 ### ### ### ### 0.0
2021-Jul-02 Fri ### 13.145 12.81 ### 852,878 11,068,224 ### ### 0.0
2021-Jul-01 Thu ### ### 12.79 12.86 ### ### 0.9
2021-Jun-30 Wed ### ### 12.84 ### 63.0 63.0 0.0
2021-Jun-29 Tue ### ### 12.55 12.88 ### ### ###
2021-Jun-28 Mon ### ### 12.73 12.82 1,154,828 7,350,480 ### ### 0.9
2021-Jun-25 Fri ### ### 12.82 ### 1,030,578 ### 38.7 38.7 0.0
2021-Jun-24 Thu ### 12.86 12.54 12.74 ### ### ###
2021-Jun-23 Wed ### ### ### 12.74 20.1 20.1 ###
2021-Jun-22 Tue 12.48 ### 12.43 12.83 1,204,256 7,484,451 ### ### ###
2021-Jun-21 Mon ### 12.53 12.24 12.41 ### ### ###
2021-Jun-18 Fri 12.52 ### 12.44 12.48 2,322,227 14,444,251 30.6 30.6 ###
2021-Jun-17 Thu 12.47 12.57 ### 12.42 895,755 5,629,820 48.8 48.8 0.9
2021-Jun-16 Wed ### 12.7 ### 12.5 42.6 42.6 0.9
2021-Jun-15 Tue 12.7 12.79 12.56 12.59 ### ### ###
2021-Jun-11 Fri ### ### ### ### ### ### 0.0
2021-Jun-10 Thu ### ### 12.41 12.55 1,081,122 ### 35.0 35.0 ###
2021-Jun-09 Wed ### 12.79 12.555 ### 1,288,156 16,324,156 74.9 74.9 0.0
2021-Jun-08 Tue 12.49 12.74 12.4 ### 1,546,683 ### ### ### 0.0
2021-Jun-07 Mon 12.45 12.52 12.22 12.47 74.0 74.0 ###
2021-Jun-04 Fri 12.58 ### 12.43 12.49 33.1 33.1 0.9
2021-Jun-03 Thu ### 12.59 ### 12.47 77.8 77.8 ###
2021-Jun-02 Wed ### 12.73 12.24 ### 16.9 16.9 0.0
2021-Jun-01 Tue 12.46 12.76 12.42 12.55 74.9 74.9 ###
2021-May-31 Mon 12.23 12.51 ### ### ### ### 0.0
2021-May-28 Fri ### 12.27 ### ### 61.0 61.0 0.0
2021-May-27 Thu ### 12.41 ### ### ### ### 0.0
2021-May-26 Wed 11.26 12.41 ### ### 97.7 97.7 0.0
2021-May-25 Tue ### ### 10.76 ### ### ### 0.0
2021-May-24 Mon ### ### 10.83 ### 1,144,024 6,194,889 ### ### 0.0
2021-May-21 Fri ### ### 10.77 10.88 34.1 34.1 0.8
2021-May-20 Thu 10.7 ### ### 10.88 961,244 0 ### ### 0.8
2021-May-19 Wed 10.86 10.89 10.7 10.77 1,123,572 12,128,959 ### ### ###
2021-May-18 Tue 10.75 ### ### ### 997,572 0 ### ### 0.0
2021-May-17 Mon ### ### 10.83 10.88 ### ### 0.8
2021-May-14 Fri ### ### ### 10.87 1,286,225 0 ### ### ###
2021-May-13 Thu 10.74 ### ### ### ### ### 0.0
2021-May-12 Wed 10.88 ### 10.73 10.8 ### ### ###
2021-May-11 Tue ### ### 10.86 ### 1,058,729 ### ### ### 0.0
2021-May-10 Mon ### 11.29 ### 11.26 92.5 92.5 0.8
2021-May-07 Fri 10.4 10.675 ### ### ### ### 0.0
2021-May-06 Thu 10.77 10.85 10.53 10.58 32.9 32.9 0.8
2021-May-05 Wed 10.49 ### ### 10.56 671,481 0 75.4 75.4 0.8
2021-May-04 Tue ### ### 10.21 ### 672,653 ### ### ### 0.0
2021-May-03 Mon ### ### 10.26 10.4 82.7 82.7 0.7
2021-Apr-30 Fri 10.46 ### ### 10.54 ### ### 0.8
2021-Apr-29 Thu 10.54 10.54 ### 10.46 1,307,986 6,893,086 29.9 29.9 0.7
2021-Apr-28 Wed 10.5 10.53 10.29 10.45 39.4 39.4 ###
2021-Apr-27 Tue 10.53 10.53 ### ### 1,162,027 6,118,072 ### ### 0.0
2021-Apr-26 Mon ### 10.55 ### 10.43 87.4 87.4 0.7
2021-Apr-23 Fri ### 10.27 ### ### 70.3 70.3 0.0
2021-Apr-22 Thu ### 10.24 ### ### 903,949 ### ### ### 0.0
2021-Apr-21 Wed ### 10.2 9.88 ### 75.9 75.9 0.0
2021-Apr-20 Tue ### ### ### ### 614,825 0 74.8 74.8 0.0
2021-Apr-19 Mon 10.2 10.26 ### ### ### ### 0.0
2021-Apr-16 Fri ### ### ### ### 70.3 70.3 0.0
2021-Apr-15 Thu ### ### ### ### 29.9 29.9 0.0
2021-Apr-14 Wed ### ### ### ### ### ### 0.0
2021-Apr-13 Tue ### ### ### ### ### ### 0.0
2021-Apr-12 Mon 9.87 ### 9.745 ### 81.8 81.8 0.0
2021-Apr-09 Fri 9.81 ### 9.78 ### 72.4 72.4 0.0
2021-Apr-08 Thu ### ### 9.73 9.74 19.3 19.3 0.7
2021-Apr-07 Wed 9.77 ### ### 9.87 1,013,183 0 ### ### ###
2021-Apr-06 Tue ### ### 9.8 9.8 819,829 ### 23.5 23.5 0.7
2021-Apr-01 Thu 9.82 9.875 ### 9.84 703,350 ### ### ### 0.7
2021-Mar-31 Wed ### 9.79 9.53 ### 1,395,572 13,481,225 72.3 72.3 0.0
2021-Mar-30 Tue ### ### 9.53 9.58 24.7 24.7 0.7
2021-Mar-29 Mon ### ### 9.85 9.86 28.8 28.8 0.7
2021-Mar-26 Fri 9.8 ### 9.75 9.89 ### ### ###
2021-Mar-25 Thu ### ### ### 9.76 22.4 22.4 0.7
2021-Mar-24 Wed 9.83 ### 9.74 ### 896,150 4,364,250 ### ### 0.0
2021-Mar-23 Tue ### ### 9.76 9.78 825,278 4,027,356 21.4 21.4 0.7
2021-Mar-22 Mon ### ### 9.86 ### 77.6 77.6 0.0
2021-Mar-19 Fri ### ### ### ### 1,185,840 0 ### ### 0.0
2021-Mar-18 Thu ### ### ### ### 42.1 42.1 0.0
2021-Mar-17 Wed ### ### ### ### 75.8 75.8 0.0
2021-Mar-16 Tue ### 10.2 9.83 ### 78.9 78.9 0.0
2021-Mar-15 Mon ### ### 9.81 ### 1,255,289 ### 65.8 65.8 0.0
2021-Mar-12 Fri ### 9.84 ### 9.79 70.3 70.3 ###
2021-Mar-11 Thu 9.56 ### 9.455 ### ### ### 0.0
2021-Mar-10 Wed 9.42 ### ### 9.52 2,007,280 0 75.6 75.6 ###
2021-Mar-09 Tue 9.85 9.85 ### 9.5 17.6 17.6 0.7
2021-Mar-08 Mon ### 10.125 9.51 9.55 17.7 17.7 0.7
2021-Mar-05 Fri ### 9.59 ### 9.49 ### ### 0.7
2021-Mar-04 Thu ### ### ### 9.45 42.9 42.9 0.7
2021-Mar-03 Wed ### 9.76 ### ### 1,062,059 5,182,847 67.7 67.7 0.0
2021-Mar-02 Tue 9.76 9.945 9.645 ### 1,339,288 13,118,325 51.1 51.1 0.0
2021-Mar-01 Mon ### 9.86 9.57 9.75 3,773,685 36,661,349 76.0 76.0 ###
2021-Feb-26 Fri ### 10.2 9.88 9.88 ### ### 0.7
2021-Feb-25 Thu ### 10.49 ### 10.25 33.9 33.9 0.7
2021-Feb-24 Wed 10.5 10.56 10.27 ### 677,153 7,052,548 ### ### 0.0
2021-Feb-23 Tue 10.8 10.89 10.56 ### 974,573 ### ### ### 0.0
2021-Feb-22 Mon 10.8 ### 10.78 10.89 68.5 68.5 0.8
2021-Feb-19 Fri 10.8 ### ### 10.78 534,181 0 53.2 53.2 0.8
2021-Feb-18 Thu ### 11.2 ### 10.83 1,066,576 5,972,825 ### ### ###
2021-Feb-17 Wed 11.25 ### ### ### 457,122 0 44.4 44.4 0.0
2021-Feb-16 Tue ### ### 11.21 ### 21.6 21.6 0.0
2021-Feb-15 Mon ### 11.58 11.28 11.52 1,594,071 ### ### ### 0.8
2021-Feb-12 Fri ### ### ### ### ### ### 0.0
2021-Feb-11 Thu ### 11.28 11.045 ### 49.3 49.3 0.0
2021-Feb-10 Wed ### ### ### ### ### ### 0.0
2021-Feb-09 Tue ### ### 10.83 ### ### ### 0.0
2021-Feb-08 Mon ### 11.21 10.83 ### 38.5 38.5 0.0
2021-Feb-05 Fri 10.59 ### 10.21 ### 578,253 2,951,981 ### ### 0.0
2021-Feb-04 Thu 10.5 10.71 10.45 10.54 847,071 ### ### ### 0.8
2021-Feb-03 Wed 10.25 ### 10.24 10.47 ### ### 0.7
2021-Feb-02 Tue ### 10.46 ### ### 825,789 4,318,876 ### ### 0.0
2021-Feb-01 Mon 9.86 9.975 ### ### 66.7 66.7 0.0
2021-Jan-29 Fri ### ### 9.87 ### 808,758 3,991,220 ### ### 0.0
2021-Jan-28 Thu ### 10.51 ### 9.88 1,505,829 ### ### ### 0.7
2021-Jan-27 Wed ### ### 10.45 10.52 779,056 ### 39.5 39.5 ###
2021-Jan-25 Mon ### 10.75 10.49 10.56 ### ### 0.8
2021-Jan-22 Fri 10.58 ### 10.52 ### 70.0 70.0 0.0
2021-Jan-21 Thu 10.54 ### 10.44 10.58 851,773 4,446,255 ### ### 0.8
2021-Jan-20 Wed 10.2 10.52 10.2 10.48 ### ### 0.7
2021-Jan-19 Tue ### ### ### 10.28 78.8 78.8 0.7
2021-Jan-18 Mon 9.81 ### 9.81 ### 724,772 ### ### ### 0.0
2021-Jan-15 Fri ### 10.24 ### ### 776,882 ### ### ### 0.0
2021-Jan-14 Thu 9.88 10.025 9.79 ### 599,978 5,944,282 ### ### 0.0
2021-Jan-13 Wed 9.75 ### 9.75 ### 574,027 2,798,381 ### ### 0.0
2021-Jan-12 Tue ### ### 9.87 9.88 467,674 2,307,971 ### ### 0.7
2021-Jan-11 Mon 10.44 10.44 10.025 ### 519,783 5,318,679 22.4 22.4 0.0
2021-Jan-08 Fri 10.56 10.58 ### 10.48 753,572 ### ### ### 0.7
2021-Jan-07 Thu ### ### 9.87 ### 1,662,547 ### ### ### 0.0
2021-Jan-06 Wed ### ### ### ### ### ### 0.0
2021-Jan-05 Tue ### ### ### ### 991,548 0 88.7 88.7 0.0
2021-Jan-04 Mon 9.7 9.79 ### 9.78 332,244 ### 63.4 63.4 0.7
2020-Dec-31 Thu ### 9.8 ### ### 494,350 ### 39.3 39.3 0.0
2020-Dec-30 Wed ### 9.8 9.42 ### 68.5 68.5 0.0
2020-Dec-29 Tue ### 9.81 ### 9.74 553,727 ### ### ### 0.7
2020-Dec-24 Thu 9.51 9.72 9.41 ### 803,726 ### 77.8 77.8 0.0
2020-Dec-23 Wed 9.58 9.77 9.58 ### 67.9 67.9 0.0
2020-Dec-22 Tue 9.83 9.84 9.58 ### 721,154 ### 34.0 34.0 0.0
2020-Dec-21 Mon 9.81 ### ### 9.83 562,125 0 70.9 70.9 0.7
2020-Dec-18 Fri ### ### 9.86 ### 1,188,884 ### 27.2 27.2 0.0
2020-Dec-17 Thu ### ### ### ### ### ### 0.0
2020-Dec-16 Wed 10.2 10.23 ### ### 1,005,086 ### 37.9 37.9 0.0
2020-Dec-15 Tue ### 10.23 9.86 ### 81.6 81.6 0.0
2020-Dec-14 Mon ### ### ### ### 1,618,354 0 ### ### 0.0
2020-Dec-11 Fri 9.55 ### 9.51 ### 1,888,659 8,980,573 ### ### 0.0
2020-Dec-10 Thu 9.81 ### 9.79 ### 1,750,278 ### ### ### 0.0
2020-Dec-09 Wed 9.81 9.89 ### 9.85 1,359,484 6,722,648 ### ### ###
2020-Dec-08 Tue 9.45 ### 9.45 ### 81.9 81.9 0.0
2020-Dec-07 Mon 9.53 ### ### 9.54 71.2 71.2 ###
2020-Dec-04 Fri ### 9.745 9.485 9.52 23.5 23.5 ###
2020-Dec-03 Thu 9.74 9.74 9.56 ### ### ### 0.0
2020-Dec-02 Wed ### 9.78 9.57 ### ### ### 0.0
2020-Dec-01 Tue ### ### 9.46 9.54 ### ### ###
2020-Nov-30 Mon 9.75 ### 9.55 9.55 ### ### 0.7
2020-Nov-27 Fri 9.83 ### ### 9.75 31.9 31.9 ###
2020-Nov-26 Thu ### ### 9.84 ### ### ### 0.0
2020-Nov-25 Wed 10.27 10.27 ### ### 899,087 ### 28.1 28.1 0.0
2020-Nov-24 Tue 10.27 10.385 ### 10.25 1,237,589 6,426,180 ### ### 0.7
2020-Nov-23 Mon ### ### ### 10.2 ### ### 0.7
2020-Nov-20 Fri ### 10.29 ### 10.25 ### ### 0.7
2020-Nov-19 Thu 9.84 ### 9.77 10.25 ### ### 0.7
2020-Nov-18 Wed ### 9.79 ### 9.5 ### ### 0.7
2020-Nov-17 Tue 9.78 9.84 ### 9.78 996,286 4,901,727 ### ### 0.7
2020-Nov-16 Mon ### ### 9.87 ### 20,250 ### 69.2 69.2 0.0
2020-Nov-13 Fri ### ### 9.76 9.83 649,249 ### 22.2 22.2 0.7
2020-Nov-12 Thu ### ### ### ### 570,153 0 ### ### 0.0
2020-Nov-11 Wed ### 10.43 ### ### ### ### 0.0
2020-Nov-10 Tue ### 10.2 9.7 9.72 876,045 8,716,647 32.0 32.0 0.7
2020-Nov-09 Mon 9.7 ### ### ### 71.7 71.7 0.0
2020-Nov-06 Fri 9.82 9.82 9.56 ### 17.2 17.2 0.0
2020-Nov-05 Thu 9.72 9.82 ### 9.76 1,782,655 ### 65.9 65.9 0.7
2020-Nov-04 Wed 9.55 9.73 9.51 9.7 76.5 76.5 0.7
2020-Nov-03 Tue 9.28 9.58 9.26 9.49 ### ### 0.7
2020-Nov-02 Mon 9.55 9.56 9.21 ### 33.9 33.9 0.0
2020-Oct-30 Fri 9.43 9.52 ### ### ### ### 0.0
2020-Oct-29 Thu 9.5 9.54 ### 9.45 ### ### 0.7
2020-Oct-28 Wed 9.44 ### 9.4 9.59 632,977 ### ### ### 0.7
2020-Oct-27 Tue 9.78 9.82 9.53 9.53 31.0 31.0 ###
2020-Oct-26 Mon 9.83 ### 9.71 9.89 81.9 81.9 ###
2020-Oct-23 Fri 9.75 9.825 ### 9.73 768,783 3,776,646 ### ### ###
2020-Oct-22 Thu ### 9.72 9.59 ### 1,039,784 ### ### ### 0.0
2020-Oct-21 Wed ### 9.81 ### ### 1,123,871 5,512,587 ### ### 0.0
2020-Oct-20 Tue 9.72 9.83 ### ### 1,114,822 5,479,350 ### ### 0.0
2020-Oct-19 Mon 9.81 9.89 9.72 9.8 1,007,821 9,881,684 41.0 41.0 0.7
2020-Oct-16 Fri 9.8 9.85 ### 9.81 1,089,773 ### ### ### ###
2020-Oct-15 Thu 9.8 9.88 9.71 9.76 627,357 ### ### ### 0.7
2020-Oct-14 Wed 9.7 9.8 ### 9.73 531,855 2,606,089 68.6 68.6 ###
2020-Oct-13 Tue 9.77 9.84 9.73 9.75 1,235,078 ### 41.1 41.1 ###
2020-Oct-12 Mon 9.79 9.79 9.57 9.7 957,858 ### 27.8 27.8 0.7
2020-Oct-09 Fri 9.7 9.925 9.7 9.77 1,090,153 10,697,126 ### ### 0.7
2020-Oct-08 Thu 9.52 ### 9.4 ### ### ### 0.0
2020-Oct-07 Wed 9.26 9.49 9.26 9.49 81.9 81.9 0.7
2020-Oct-06 Tue ### ### ### ### 1,057,388 0 ### ### 0.0
2020-Oct-05 Mon ### ### 9.26 ### 83.0 83.0 0.0
2020-Oct-02 Fri ### 9.45 ### 9.22 ### ### 0.7
2020-Oct-01 Thu ### 9.45 ### 9.4 597,340 ### ### ### ###
2020-Sep-30 Wed ### 9.475 9.21 9.21 35.2 35.2 0.7
2020-Sep-29 Tue 9.46 9.51 ### 9.44 ### ### 0.7
2020-Sep-28 Mon ### 9.46 ### ### 960,643 4,543,841 81.9 81.9 0.0
2020-Sep-25 Fri 9.24 9.29 ### ### ### ### 0.0
2020-Sep-24 Thu ### 9.21 ### 9.2 861,444 3,966,949 81.3 81.3 0.7
2020-Sep-23 Wed ### 9.27 ### 9.24 ### ### ###
2020-Sep-22 Tue ### ### ### ### 1,292,944 0 ### ### 0.0
2020-Sep-21 Mon ### ### ### ### 643,327 0 ### ### 0.0
2020-Sep-18 Fri 9.2 ### ### ### 2,630,721 0 ### ### 0.0
2020-Sep-17 Thu ### ### ### ### 2,330,121 0 ### ### 0.0
2020-Sep-16 Wed ### ### ### ### 2,974,087 0 81.4 81.4 0.0
2020-Sep-15 Tue ### 9.145 ### ### 1,063,521 4,862,949 69.5 69.5 0.0
2020-Sep-14 Mon 8.85 ### 8.81 ### 75.0 75.0 0.0
2020-Sep-11 Fri 8.7 8.87 ### 8.76 ### ### 0.6
2020-Sep-10 Thu ### ### 8.82 8.83 1,063,021 4,687,922 37.5 37.5 ###
2020-Sep-09 Wed ### 8.86 8.5 8.74 924,456 8,024,278 77.7 77.7 0.6
2020-Sep-08 Tue 8.73 ### 8.7 ### 81.6 81.6 0.0
2020-Sep-07 Mon 8.73 ### 8.59 8.7 31.3 31.3 ###
2020-Sep-04 Fri 8.7 ### 8.7 8.89 79.7 79.7 ###
2020-Sep-03 Thu ### ### 8.82 ### 32.3 32.3 0.0
2020-Sep-02 Wed 8.86 ### 8.8 8.89 66.2 66.2 ###
2020-Sep-01 Tue 8.59 8.745 ### ### ### ### 0.0
2020-Aug-31 Mon 8.74 ### 8.73 8.73 ### ### ###
2020-Aug-28 Fri 8.75 8.955 8.48 8.87 77.8 77.8 ###
2020-Aug-27 Thu ### ### 8.86 ### ### ### 0.0
2020-Aug-26 Wed ### 9.21 ### ### 1,312,081 ### 76.6 76.6 0.0
2020-Aug-25 Tue 9.25 ### ### ### 37.9 37.9 0.0
2020-Aug-24 Mon 9 ### ### ### 1,253,275 0 75.3 75.3 0.0
2020-Aug-21 Fri ### ### 8.86 ### 28.6 28.6 0.0
2020-Aug-20 Thu ### ### ### 9 1,325,143 0 68.8 68.8 0.6
2020-Aug-19 Wed 8.81 ### 8.81 ### 1,502,079 6,616,657 ### ### 0.0
2020-Aug-18 Tue ### ### ### ### 1,822,076 0 63.8 63.8 0.0
2020-Aug-17 Mon 8.87 ### 8.84 8.85 1,286,259 ### ### ### 0.6
2020-Aug-14 Fri ### ### 8.83 9 68.9 68.9 0.6
2020-Aug-13 Thu ### ### 8.81 8.88 26.2 26.2 0.6
2020-Aug-12 Wed ### ### 8.86 ### 1,487,076 6,587,746 ### ### 0.0
2020-Aug-11 Tue ### ### ### 9 36.0 36.0 0.6


<< Previous 1 2 3 4 5 6 7 8 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-10 04:07:05 thru 2025-05-10 04:07:06 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000