Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 25-May-11 04:12:31 PM 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 .. Friday 9th 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 2025-05-11 16:12:31 thru 2025-05-11 16:12:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000