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 Fri 24-Apr-19 11:11:50 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

(AMC) AMCOR PLC Daily Prices Page 2...

     Prev Section TOC    Company Info for AMC    Limits Next Section


Company Details for (AMC) AMCOR PLC

Listing Code AMC
Listing Name AMCOR PLC
GICS Sector Materials
ISIN Name AMCOR LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AMC4


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for AMC .. Thursday 18th April 2024

AMC 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 3.74 3,520 0.0
MAX ### ### 95.2


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (AMC) AMCOR PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.68
2021-Nov-29 Mon ### ### ### 16.26 2,556,740 0 ### ### ###
2021-Nov-26 Fri 16.2 16.29 ### ### 1,327,979 10,816,388 64.0 64.0 0.0
2021-Nov-25 Thu 16.22 16.25 ### ### 39.1 39.1 0.0
2021-Nov-24 Wed ### ### ### 16.21 1,844,575 0 ### ### 1.2
2021-Nov-23 Tue 16.4 16.51 ### 16.4 1,605,149 ### 69.4 69.4 ###
2021-Nov-22 Mon 16.58 16.625 16.43 16.54 ### ### ###
2021-Nov-19 Fri ### 16.71 16.56 ### 39.7 39.7 0.0
2021-Nov-18 Thu 16.77 16.8 ### 16.7 36.0 36.0 1.2
2021-Nov-17 Wed 16.77 ### 16.74 16.77 71.8 71.8 1.2
2021-Nov-16 Tue 16.88 ### ### 16.7 37.5 37.5 1.2
2021-Nov-15 Mon ### ### 16.84 16.85 1,629,155 13,717,485 32.9 32.9 ###
2021-Nov-12 Fri ### ### 16.85 ### ### ### 0.0
2021-Nov-11 Thu 16.73 ### ### 16.79 2,387,051 0 70.3 70.3 ###
2021-Nov-10 Wed ### 16.76 ### ### ### ### 0.0
2021-Nov-09 Tue ### 16.51 16.29 16.4 1,796,670 29,465,387 ### ### ###
2021-Nov-08 Mon 16.55 16.55 ### 16.42 41.0 41.0 1.2
2021-Nov-05 Fri ### ### ### 16.43 2,339,251 0 ### ### ###
2021-Nov-04 Thu 16.43 16.59 ### 16.53 ### ### ###
2021-Nov-03 Wed 16.2 ### ### ### 2,291,356 0 ### ### 0.0
2021-Nov-02 Tue ### ### 15.89 ### 1,529,649 ### ### ### 0.0
2021-Nov-01 Mon ### 16.22 ### ### 1,605,972 ### 45.4 45.4 0.0
2021-Oct-29 Fri ### ### ### ### ### ### 0.0
2021-Oct-28 Thu ### ### ### ### 43.0 43.0 0.0
2021-Oct-27 Wed ### ### ### ### 1,950,545 0 78.7 78.7 0.0
2021-Oct-26 Tue ### ### ### ### 41.7 41.7 0.0
2021-Oct-25 Mon 16.23 ### 16.225 16.23 68.3 68.3 ###
2021-Oct-22 Fri ### ### ### ### 67.5 67.5 0.0
2021-Oct-21 Thu ### ### ### ### 39.3 39.3 0.0
2021-Oct-20 Wed ### ### ### ### 31.0 31.0 0.0
2021-Oct-19 Tue ### ### ### ### 1,511,083 0 26.3 26.3 0.0
2021-Oct-18 Mon ### ### ### ### 37.8 37.8 0.0
2021-Oct-15 Fri ### ### ### ### 64.0 64.0 0.0
2021-Oct-14 Thu 15.89 ### 15.84 ### 62.5 62.5 0.0
2021-Oct-13 Wed 15.81 ### 15.7 15.89 66.2 66.2 ###
2021-Oct-12 Tue ### ### 15.86 ### 33.2 33.2 0.0
2021-Oct-11 Mon ### ### 15.88 ### 37.5 37.5 0.0
2021-Oct-08 Fri 16.21 16.24 ### ### 1,406,371 ### ### ### 0.0
2021-Oct-07 Thu ### ### ### ### ### ### 0.0
2021-Oct-06 Wed ### 16.2 ### ### 2,361,324 19,126,724 38.1 38.1 0.0
2021-Oct-05 Tue ### ### ### ### 1,574,073 0 ### ### 0.0
2021-Oct-04 Mon ### 16.29 ### ### 1,166,442 9,500,670 43.0 43.0 0.0
2021-Oct-01 Fri ### ### 15.89 ### 71.7 71.7 0.0
2021-Sep-30 Thu 16.28 16.48 16.28 16.48 1,785,884 29,252,779 ### ### 1.2
2021-Sep-29 Wed ### 16.23 ### 16.2 2,337,178 ### 71.4 71.4 1.2
2021-Sep-28 Tue 16.28 16.345 ### 16.29 2,484,041 20,300,825 78.1 78.1 ###
2021-Sep-27 Mon 16.27 ### ### 16.21 ### ### 1.2
2021-Sep-24 Fri ### 16.24 ### ### 1,275,147 ### ### ### 0.0
2021-Sep-23 Thu 16.24 16.26 ### ### ### ### 0.0
2021-Sep-22 Wed 16.2 ### ### 16.23 1,309,746 0 61.3 61.3 ###
2021-Sep-21 Tue 16.27 16.46 16.24 ### 1,237,950 20,240,482 ### ### 0.0
2021-Sep-20 Mon ### ### 16.28 ### ### ### 0.0
2021-Sep-17 Fri 16.7 16.7 ### 16.47 4,926,152 ### ### ### ###
2021-Sep-16 Thu 16.89 ### 16.78 16.8 3,077,053 25,816,474 ### ### 1.2
2021-Sep-15 Wed 16.89 ### 16.81 16.87 1,811,387 ### 39.8 39.8 ###
2021-Sep-14 Tue 16.75 ### 16.71 ### ### ### 0.0
2021-Sep-13 Mon 16.7 16.87 ### 16.84 ### ### 1.2
2021-Sep-10 Fri 16.53 16.78 16.45 ### 3,755,087 62,390,770 68.4 68.4 0.0
2021-Sep-09 Thu 16.74 16.85 ### 16.79 85.9 85.9 ###
2021-Sep-08 Wed ### 16.8 16.59 16.74 ### ### 1.2
2021-Sep-07 Tue 16.74 16.77 ### 16.77 67.5 67.5 1.2
2021-Sep-06 Mon ### ### 16.7 16.82 31.9 31.9 ###
2021-Sep-03 Fri 17.22 ### ### 17.2 2,116,952 0 34.0 34.0 1.2
2021-Sep-02 Thu 17.26 17.27 ### ### 3,073,285 ### 34.9 34.9 0.0
2021-Sep-01 Wed 17.48 17.55 17.41 17.43 4,975,146 86,965,552 35.8 35.8 1.2
2021-Aug-31 Tue 17.56 17.58 17.455 17.49 3,274,458 ### ### ### ###
2021-Aug-30 Mon 17.59 17.59 17.43 17.5 1,310,472 ### 33.4 33.4 1.3
2021-Aug-27 Fri 17.54 17.58 17.44 17.56 66.2 66.2 1.3
2021-Aug-26 Thu 17.5 ### 17.46 17.58 2,792,483 24,378,376 ### ### 1.3
2021-Aug-25 Wed 17.45 17.5 17.29 17.47 ### ### 1.2
2021-Aug-24 Tue ### ### ### 17.4 2,665,182 0 26.2 26.2 1.2
2021-Aug-23 Mon 17.82 ### 17.49 ### ### ### 0.0
2021-Aug-20 Fri 17.21 17.5 17.21 17.43 3,351,158 58,159,347 86.2 86.2 1.2
2021-Aug-19 Thu 16.85 ### 16.76 ### ### ### 0.0
2021-Aug-18 Wed ### 17.2 16.79 ### 35.4 35.4 0.0
2021-Aug-17 Tue 16.74 16.8 16.55 ### ### ### 0.0
2021-Aug-16 Mon 16.45 16.71 16.43 ### 2,301,246 38,131,646 84.8 84.8 0.0
2021-Aug-13 Fri 16.45 16.49 ### 16.43 ### ### ###
2021-Aug-12 Thu 16.46 ### 16.43 16.48 66.5 66.5 1.2
2021-Aug-11 Wed 16.2 ### ### 16.27 69.8 69.8 1.2
2021-Aug-10 Tue ### ### ### ### 35.7 35.7 0.0
2021-Aug-09 Mon ### ### 15.8 15.82 ### ### ###
2021-Aug-06 Fri 15.81 15.81 ### 15.8 2,310,547 18,264,874 37.2 37.2 1.1
2021-Aug-05 Thu 15.75 15.86 ### 15.8 1,637,923 12,988,729 72.2 72.2 1.1
2021-Aug-04 Wed 15.83 15.86 15.75 15.8 1,801,349 28,470,320 35.8 35.8 1.1
2021-Aug-03 Tue ### 15.82 ### 15.73 1,888,955 ### 68.6 68.6 ###
2021-Aug-02 Mon 15.8 15.89 15.725 15.8 66.0 66.0 1.1
2021-Jul-30 Fri 15.76 15.77 ### 15.75 2,121,053 ### 44.1 44.1 1.1
2021-Jul-29 Thu 15.78 15.84 15.71 15.76 33.8 33.8 1.1
2021-Jul-28 Wed ### 15.82 ### 15.73 2,585,083 ### ### ### ###
2021-Jul-27 Tue ### ### 15.44 15.5 2,741,086 21,161,183 ### ### 1.1
2021-Jul-26 Mon 15.47 15.55 15.41 15.51 3,585,656 55,505,954 ### ### 1.1
2021-Jul-23 Fri 15.47 15.53 15.385 15.53 64.5 64.5 ###
2021-Jul-22 Thu 15.48 ### 15.47 ### 3,163,123 24,466,756 ### ### 0.0
2021-Jul-21 Wed 15.46 15.55 15.4 15.48 1,870,855 28,951,481 ### ### 1.1
2021-Jul-20 Tue ### 15.51 15.28 15.41 1,939,149 ### ### ### ###
2021-Jul-19 Mon 15.42 15.5 ### 15.47 80.4 80.4 ###
2021-Jul-16 Fri ### ### ### 15.58 1,644,821 0 32.4 32.4 1.1
2021-Jul-15 Thu ### 15.74 ### 15.58 2,596,673 ### 43.1 43.1 1.1
2021-Jul-14 Wed 15.5 15.645 15.49 ### 74.5 74.5 0.0
2021-Jul-13 Tue ### 15.48 ### ### 3,210,048 24,845,771 ### ### 0.0
2021-Jul-12 Mon 15.42 15.42 ### ### ### ### 0.0
2021-Jul-09 Fri ### 15.45 ### ### 3,461,579 ### 43.9 43.9 0.0
2021-Jul-08 Thu 15.4 15.43 15.26 ### 1,989,777 30,533,128 39.2 39.2 0.0
2021-Jul-07 Wed 15.26 15.29 15.2 15.22 2,285,376 34,840,557 ### ### 1.1
2021-Jul-06 Tue ### 15.44 15.22 15.22 ### ### 1.1
2021-Jul-05 Mon ### ### 15.28 ### 37.4 37.4 0.0
2021-Jul-02 Fri 15.4 15.53 ### ### 2,789,942 ### 34.6 34.6 0.0
2021-Jul-01 Thu 15.25 ### ### 15.27 ### ### ###
2021-Jun-30 Wed 15.28 ### ### ### 3,166,474 0 ### ### 0.0
2021-Jun-29 Tue 15.25 15.25 ### ### 35.5 35.5 0.0
2021-Jun-28 Mon 15.22 15.29 ### 15.2 49.0 49.0 1.1
2021-Jun-25 Fri 15.29 15.29 ### ### 32.6 32.6 0.0
2021-Jun-24 Thu 15.2 ### ### 15.2 2,545,745 0 ### ### 1.1
2021-Jun-23 Wed ### 15.46 15.28 15.42 ### ### ###
2021-Jun-22 Tue ### ### 15.2 ### 68.0 68.0 0.0
2021-Jun-21 Mon ### 15.24 ### ### ### ### 0.0
2021-Jun-18 Fri 15.42 15.42 ### ### 19.1 19.1 0.0
2021-Jun-17 Thu 15.5 15.54 15.4 15.5 78.3 78.3 1.1
2021-Jun-16 Wed 15.58 ### 15.52 15.55 ### ### ###
2021-Jun-15 Tue ### 15.71 15.5 15.54 ### ### ###
2021-Jun-11 Fri ### ### 15.42 15.47 ### ### ###
2021-Jun-10 Thu ### 15.7 15.52 ### 2,228,556 34,787,759 67.2 67.2 0.0
2021-Jun-09 Wed ### ### ### 15.51 38.2 38.2 1.1
2021-Jun-08 Tue 15.57 ### 15.48 15.53 ### ### ###
2021-Jun-07 Mon ### ### 15.51 15.55 2,137,929 ### 43.3 43.3 ###
2021-Jun-04 Fri 15.48 15.58 ### 15.46 ### ### 1.1
2021-Jun-03 Thu ### 15.355 ### 15.23 32.3 32.3 1.1
2021-Jun-02 Wed ### ### ### ### ### ### 0.0
2021-Jun-01 Tue ### ### 15.2 ### ### ### 0.0
2021-May-31 Mon ### 15.43 15.26 ### ### ### 0.0
2021-May-28 Fri 15.26 ### ### 15.25 2,757,021 0 ### ### ###
2021-May-27 Thu ### ### ### ### 38.5 38.5 0.0
2021-May-26 Wed 15.2 15.2 ### ### 1,602,123 ### 31.2 31.2 0.0
2021-May-25 Tue ### ### ### 15.27 ### ### ###
2021-May-24 Mon 15.45 15.52 ### 15.48 1,339,122 10,391,586 ### ### 1.1
2021-May-21 Fri 15.55 15.585 15.42 15.47 2,017,688 ### 35.5 35.5 ###
2021-May-20 Thu 15.53 15.58 15.43 15.53 1,782,350 ### 59.5 59.5 ###
2021-May-19 Wed 15.7 15.73 15.44 15.55 ### ### ###
2021-May-18 Tue 15.8 15.885 15.76 15.86 ### ### 1.1
2021-May-17 Mon ### ### 15.77 15.8 1,723,044 ### ### ### 1.1
2021-May-14 Fri ### ### 15.87 ### 35.2 35.2 0.0
2021-May-13 Thu ### ### 15.54 15.59 2,286,945 ### ### ### ###
2021-May-12 Wed 15.82 15.82 15.655 15.73 ### ### ###
2021-May-11 Tue ### ### 15.75 15.85 1,659,445 13,068,129 ### ### 1.1
2021-May-10 Mon ### ### 15.88 ### 1,646,259 ### 37.4 37.4 0.0
2021-May-07 Fri ### ### ### ### ### ### 0.0
2021-May-06 Thu ### ### 15.77 15.82 ### ### ###
2021-May-05 Wed ### ### 15.71 15.81 4,326,673 ### ### ### ###
2021-May-04 Tue 15.2 ### ### ### 2,519,726 0 79.8 79.8 0.0
2021-May-03 Mon ### ### ### ### ### ### 0.0
2021-Apr-30 Fri ### 15.25 ### ### 72.8 72.8 0.0
2021-Apr-29 Thu ### ### ### ### 30.8 30.8 0.0
2021-Apr-28 Wed ### ### ### ### 1,855,227 0 ### ### 0.0
2021-Apr-27 Tue ### ### ### ### ### ### 0.0
2021-Apr-26 Mon ### ### ### ### 3,148,555 0 ### ### 0.0
2021-Apr-23 Fri ### ### ### ### 2,184,574 0 31.3 31.3 0.0
2021-Apr-22 Thu 15.24 15.29 ### 15.23 ### ### 1.1
2021-Apr-21 Wed 15.2 ### ### 15.24 1,743,055 0 70.5 70.5 1.1
2021-Apr-20 Tue ### ### 15.25 ### 72.3 72.3 0.0
2021-Apr-19 Mon 15.4 15.44 ### ### 46.0 46.0 0.0
2021-Apr-16 Fri ### ### 15.25 15.29 ### ### 1.1
2021-Apr-15 Thu 15.27 ### ### 15.27 63.7 63.7 ###
2021-Apr-14 Wed 15.4 15.42 15.28 ### ### ### 0.0
2021-Apr-13 Tue 15.43 15.46 ### ### 1,002,987 7,753,089 37.5 37.5 0.0
2021-Apr-12 Mon 15.28 ### ### ### 77.1 77.1 0.0
2021-Apr-09 Fri ### ### ### 15.27 984,746 0 ### ### ###
2021-Apr-08 Thu 15.44 15.45 ### 15.28 1,930,551 ### 26.3 26.3 ###
2021-Apr-07 Wed 15.5 15.58 ### 15.41 ### ### ###
2021-Apr-06 Tue 15.5 15.56 15.4 15.44 ### ### 1.1
2021-Apr-01 Thu 15.46 15.46 ### 15.4 1,601,421 12,378,984 30.3 30.3 ###
2021-Mar-31 Wed 15.44 15.55 15.385 ### 2,681,780 ### 36.8 36.8 0.0
2021-Mar-30 Tue 15.59 ### ### ### 2,554,420 0 41.2 41.2 0.0
2021-Mar-29 Mon ### ### 15.2 15.2 45.1 45.1 1.1
2021-Mar-26 Fri 15.25 ### ### 15.2 2,911,676 0 31.2 31.2 1.1
2021-Mar-25 Thu 14.85 ### 14.85 ### 1,736,774 12,895,546 ### ### 0.0
2021-Mar-24 Wed 14.85 ### 14.78 14.83 ### ### ###
2021-Mar-23 Tue 14.88 14.89 14.72 14.76 ### ### 1.1
2021-Mar-22 Mon 14.49 ### 14.42 ### 77.0 77.0 0.0
2021-Mar-19 Fri 14.56 ### 14.445 14.48 8,453,343 ### ### ### 1.0
2021-Mar-18 Thu 14.78 ### 14.57 ### 3,191,277 23,248,452 ### ### 0.0
2021-Mar-17 Wed ### ### 14.71 14.76 ### ### 1.1
2021-Mar-16 Tue ### 15.29 ### ### ### ### 0.0
2021-Mar-15 Mon 15.21 15.22 ### ### 2,838,949 ### ### ### 0.0
2021-Mar-12 Fri ### ### ### ### 55.1 55.1 0.0
2021-Mar-11 Thu ### ### ### 15.26 ### ### ###
2021-Mar-10 Wed 15.28 ### ### ### 2,844,156 0 37.1 37.1 0.0
2021-Mar-09 Tue ### ### ### 15.23 73.0 73.0 1.1
2021-Mar-08 Mon ### ### 14.89 14.89 3,167,456 ### ### ### ###
2021-Mar-05 Fri ### ### 14.51 ### 1,892,422 13,729,521 48.7 48.7 0.0
2021-Mar-04 Thu 14.8 ### ### 14.83 2,247,785 0 ### ### ###
2021-Mar-03 Wed ### 14.81 ### 14.75 ### ### ###
2021-Mar-02 Tue 14.59 ### 14.45 14.45 1,354,174 ### 49.4 49.4 1.0
2021-Mar-01 Mon 14.4 14.475 ### ### ### ### 0.0
2021-Feb-26 Fri ### ### ### 14.24 ### ### 1.0
2021-Feb-25 Thu ### 14.5 ### 14.41 67.3 67.3 ###
2021-Feb-24 Wed ### ### ### 14.23 47.3 47.3 ###
2021-Feb-23 Tue ### 14.41 14.225 14.4 67.8 67.8 1.0
2021-Feb-22 Mon ### ### 14.5 14.5 2,069,040 15,000,540 ### ### 1.0
2021-Feb-19 Fri 14.82 14.88 ### ### 2,836,680 ### ### ### 0.0
2021-Feb-18 Thu 14.74 14.78 ### ### 2,165,073 15,999,889 ### ### 0.0
2021-Feb-17 Wed ### ### 14.53 ### 7,218,228 52,440,426 ### ### 0.0
2021-Feb-16 Tue 14.79 14.81 ### ### 2,352,746 17,422,084 ### ### 0.0
2021-Feb-15 Mon 14.83 14.83 ### ### 1,627,347 12,066,778 27.2 27.2 0.0
2021-Feb-12 Fri ### ### 14.53 14.54 ### ### 1.0
2021-Feb-11 Thu 14.78 14.89 14.75 14.79 2,005,622 ### 73.7 73.7 ###
2021-Feb-10 Wed ### 14.73 14.53 ### 2,750,780 ### 66.2 66.2 0.0
2021-Feb-09 Tue ### ### 14.79 14.79 2,603,850 19,255,470 37.5 37.5 ###
2021-Feb-08 Mon ### ### ### ### 2,813,321 0 67.3 67.3 0.0
2021-Feb-05 Fri 14.72 14.945 ### 14.89 ### ### ###
2021-Feb-04 Thu 14.54 ### 14.43 14.46 44.7 44.7 1.0
2021-Feb-03 Wed ### 15.45 ### ### 4,557,120 35,203,752 ### ### 0.0
2021-Feb-02 Tue 14.25 14.45 14.25 ### 1,617,423 23,210,020 70.3 70.3 0.0
2021-Feb-01 Mon ### ### ### ### 2,733,049 0 38.4 38.4 0.0
2021-Jan-29 Fri 14.5 14.59 ### ### 1,994,288 ### 52.9 52.9 0.0
2021-Jan-28 Thu ### 14.48 14.24 ### 2,123,455 ### 78.5 78.5 0.0
2021-Jan-27 Wed ### 14.45 14.27 ### 50.8 50.8 0.0
2021-Jan-25 Mon 14.5 14.5 ### 14.4 1,106,383 8,021,276 35.3 35.3 1.0
2021-Jan-22 Fri ### ### 14.5 14.5 34.8 34.8 1.0
2021-Jan-21 Thu 14.55 14.58 ### 14.44 33.1 33.1 ###
2021-Jan-20 Wed 14.25 14.46 ### 14.42 2,803,248 20,267,483 70.1 70.1 ###
2021-Jan-19 Tue 14.57 14.59 14.51 14.52 690,755 10,050,485 31.9 31.9 1.0
2021-Jan-18 Mon 14.43 14.46 14.285 14.44 73.6 73.6 ###
2021-Jan-15 Fri 14.7 14.72 14.58 14.58 1,626,241 ### 29.2 29.2 ###
2021-Jan-14 Thu 14.75 14.81 ### 14.71 2,569,173 19,024,726 ### ### ###
2021-Jan-13 Wed ### ### 14.8 14.86 1,174,874 ### 27.5 27.5 ###
2021-Jan-12 Tue ### ### 14.87 14.89 1,924,044 ### ### ### ###
2021-Jan-11 Mon 14.75 14.86 14.74 14.8 80.3 80.3 1.1
2021-Jan-08 Fri ### ### 14.88 ### 1,664,429 12,383,351 29.6 29.6 0.0
2021-Jan-07 Thu ### ### ### ### 68.0 68.0 0.0
2021-Jan-06 Wed 14.78 14.88 ### 14.7 ### ### ###
2021-Jan-05 Tue ### ### 14.81 ### 2,032,020 ### 66.0 66.0 0.0
2021-Jan-04 Mon 15.25 15.25 ### ### ### ### 0.0
2020-Dec-31 Thu ### 15.41 15.24 ### ### ### 0.0
2020-Dec-30 Wed 15.21 15.46 ### 15.43 ### ### 1.1
2020-Dec-29 Tue 15.44 15.46 15.345 ### ### ### 0.0
2020-Dec-24 Thu 15.41 15.47 15.24 15.24 ### ### 1.1
2020-Dec-23 Wed ### ### 15.24 15.27 ### ### ###
2020-Dec-22 Tue ### 15.255 ### ### 51.7 51.7 0.0
2020-Dec-21 Mon 15.23 ### ### 15.26 ### ### ###
2020-Dec-18 Fri ### ### ### ### 4,236,043 0 ### ### 0.0
2020-Dec-17 Thu ### ### ### ### 68.7 68.7 0.0
2020-Dec-16 Wed ### ### ### ### 1,551,785 0 34.4 34.4 0.0
2020-Dec-15 Tue ### 15.21 ### ### ### ### 0.0
2020-Dec-14 Mon 15.2 ### ### 15.21 1,818,953 0 71.6 71.6 ###
2020-Dec-11 Fri ### ### ### ### 67.1 67.1 0.0
2020-Dec-10 Thu 15.56 15.7 15.48 15.48 3,018,386 ### 45.6 45.6 1.1
2020-Dec-09 Wed 15.49 ### 15.45 15.49 2,821,725 21,797,825 ### ### ###
2020-Dec-08 Tue ### 15.44 ### ### 32.2 32.2 0.0
2020-Dec-07 Mon 15.48 15.52 ### ### 2,016,140 15,645,246 37.4 37.4 0.0
2020-Dec-04 Fri ### ### 15.25 ### ### ### 0.0
2020-Dec-03 Thu 15.49 15.53 ### ### 2,871,554 ### 32.9 32.9 0.0
2020-Dec-02 Wed ### ### 15.55 15.55 ### ### ###
2020-Dec-01 Tue 15.47 15.56 ### 15.45 30.7 30.7 ###
2020-Nov-30 Mon 15.51 15.58 15.22 15.22 3,713,927 57,194,475 32.6 32.6 1.1
2020-Nov-27 Fri ### ### ### 15.47 1,716,872 0 30.3 30.3 ###
2020-Nov-26 Thu 15.73 15.73 15.48 15.49 25.5 25.5 ###
2020-Nov-25 Wed ### ### 15.81 15.83 39.3 39.3 ###
2020-Nov-24 Tue 15.88 ### 15.7 15.7 2,587,571 ### ### ### ###
2020-Nov-23 Mon ### ### ### ### 2,266,054 0 30.0 30.0 0.0
2020-Nov-20 Fri ### ### ### 16.2 ### ### 1.2
2020-Nov-19 Thu 16.25 16.28 ### 16.21 3,435,228 27,962,755 39.8 39.8 1.2
2020-Nov-18 Wed ### ### 16.22 16.22 ### ### 1.2
2020-Nov-17 Tue 16.5 16.5 ### ### 5,371,879 ### 37.0 37.0 0.0
2020-Nov-16 Mon ### 16.22 ### ### 69.5 69.5 0.0
2020-Nov-13 Fri ### ### 15.77 15.82 25.0 25.0 ###
2020-Nov-12 Thu ### ### ### ### 29.3 29.3 0.0
2020-Nov-11 Wed ### ### ### ### 2,698,727 0 ### ### 0.0
2020-Nov-10 Tue 16.42 16.48 15.89 ### ### ### 0.0
2020-Nov-09 Mon ### 16.24 ### ### 2,818,682 ### ### ### 0.0
2020-Nov-06 Fri ### 16.24 ### ### ### ### 0.0
2020-Nov-05 Thu 15.52 15.52 15.24 15.44 ### ### 1.1
2020-Nov-04 Wed 15.56 ### ### 15.48 1,824,474 0 ### ### 1.1
2020-Nov-03 Tue 15.43 15.55 ### 15.4 2,755,048 ### 27.2 27.2 ###
2020-Nov-02 Mon ### ### ### ### ### ### 0.0
2020-Oct-30 Fri ### ### 14.81 14.81 ### ### 1.1
2020-Oct-29 Thu 14.75 ### 14.71 ### 2,846,552 20,936,389 ### ### 0.0
2020-Oct-28 Wed 14.82 ### 14.82 14.84 ### ### ###
2020-Oct-27 Tue ### ### 14.78 14.82 4,387,082 ### 46.5 46.5 1.1
2020-Oct-26 Mon 15.29 ### ### ### ### ### 0.0
2020-Oct-23 Fri ### ### 15.24 ### 1,787,442 ### 72.2 72.2 0.0
2020-Oct-22 Thu 15.52 15.59 15.41 15.51 42.0 42.0 1.1
2020-Oct-21 Wed 15.8 15.81 ### 15.78 ### ### 1.1
2020-Oct-20 Tue ### ### 15.84 ### ### ### 0.0
2020-Oct-19 Mon 16.22 16.24 ### ### ### ### 0.0
2020-Oct-16 Fri 16.2 ### ### ### 3,495,354 0 38.0 38.0 0.0
2020-Oct-15 Thu ### ### 15.83 ### 2,098,475 16,609,429 ### ### 0.0
2020-Oct-14 Wed ### ### 15.84 ### 36.9 36.9 0.0
2020-Oct-13 Tue 15.8 ### 15.73 15.89 2,174,476 17,102,253 ### ### ###
2020-Oct-12 Mon 15.77 15.8 ### 15.74 34.4 34.4 1.1
2020-Oct-09 Fri 15.76 15.89 15.72 15.82 1,960,273 ### ### ### ###
2020-Oct-08 Thu ### 15.76 15.57 ### 36.8 36.8 0.0
2020-Oct-07 Wed 15.4 15.58 ### 15.47 ### ### ###
2020-Oct-06 Tue 15.46 15.53 ### ### 1,935,149 ### 29.3 29.3 0.0
2020-Oct-05 Mon 15.29 15.58 15.28 15.42 1,768,179 ### ### ### ###
2020-Oct-02 Fri ### ### ### ### 3,141,928 0 51.4 51.4 0.0
2020-Oct-01 Thu 15.45 15.74 15.42 15.57 ### ### 1.1
2020-Sep-30 Wed ### 15.42 ### ### 3,775,886 29,112,081 ### ### 0.0
2020-Sep-29 Tue 15.41 15.42 ### ### 2,917,354 ### 25.7 25.7 0.0
2020-Sep-28 Mon 15.28 15.44 15.28 ### 68.6 68.6 0.0
2020-Sep-25 Fri ### 15.2 ### ### 2,032,527 ### ### ### 0.0
2020-Sep-24 Thu ### ### 14.85 ### 3,394,373 ### 42.7 42.7 0.0
2020-Sep-23 Wed ### 15.45 ### ### 2,784,541 21,510,579 ### ### 0.0
2020-Sep-22 Tue ### ### ### 15.21 2,360,378 0 40.9 40.9 ###
2020-Sep-21 Mon ### ### 15.28 15.44 77.9 77.9 1.1
2020-Sep-18 Fri 15.46 ### 15.28 15.42 13,931,588 ### 33.6 33.6 ###
2020-Sep-17 Thu 15.24 ### ### 15.2 3,730,671 0 52.0 52.0 1.1
2020-Sep-16 Wed ### 15.43 ### 15.27 3,603,185 27,798,572 32.5 32.5 ###
2020-Sep-15 Tue 15.27 ### ### 15.25 38.1 38.1 ###
2020-Sep-14 Mon ### 15.21 ### ### 2,849,558 21,670,888 38.1 38.1 0.0
2020-Sep-11 Fri 15.26 15.44 15.26 15.28 4,048,070 62,137,874 ### ### ###
2020-Sep-10 Thu ### 15.27 ### ### 73.6 73.6 0.0
2020-Sep-09 Wed 14.89 ### 14.77 ### 2,675,341 ### 70.5 70.5 0.0
2020-Sep-08 Tue ### 15.27 ### ### 1,633,944 ### 67.8 67.8 0.0
2020-Sep-07 Mon ### ### ### ### 33.2 33.2 0.0
2020-Sep-04 Fri ### 15.21 ### ### 39.3 39.3 0.0
2020-Sep-03 Thu 15.49 15.57 ### 15.4 5,373,647 41,833,841 ### ### ###
2020-Sep-02 Wed ### ### ### ### 31.1 31.1 0.0
2020-Sep-01 Tue ### ### 14.73 14.85 3,034,075 ### ### ### ###
2020-Aug-31 Mon 15.2 15.27 ### ### 1,828,121 ### ### ### 0.0
2020-Aug-28 Fri ### ### ### ### 68.9 68.9 0.0
2020-Aug-27 Thu ### ### ### 15.22 2,277,840 0 68.7 68.7 1.1
2020-Aug-26 Wed ### ### ### ### 73.6 73.6 0.0
2020-Aug-25 Tue ### ### ### ### 4,609,446 0 38.1 38.1 0.0
2020-Aug-24 Mon 15.42 15.5 15.29 15.4 37.3 37.3 ###
2020-Aug-21 Fri 15.72 15.73 ### 15.47 23.9 23.9 ###
2020-Aug-20 Thu ### 15.88 ### 15.76 70.7 70.7 1.1
2020-Aug-19 Wed ### 15.88 15.44 15.76 72.3 72.3 1.1
2020-Aug-18 Tue ### 15.83 ### 15.72 66.0 66.0 1.1
2020-Aug-17 Mon ### ### 15.55 ### 65.5 65.5 0.0
2020-Aug-14 Fri ### 15.81 15.55 15.73 2,879,378 45,148,647 67.6 67.6 ###
2020-Aug-13 Thu ### ### ### 15.45 31.3 31.3 ###
2020-Aug-12 Wed 15.48 15.54 15.28 15.5 ### ### 1.1
2020-Aug-11 Tue 15.42 ### ### 15.58 2,774,271 0 77.9 77.9 1.1
2020-Aug-10 Mon ### ### ### 15.26 2,437,623 0 ### ### ###
2020-Aug-07 Fri 14.88 ### 14.8 ### 67.4 67.4 0.0
2020-Aug-06 Thu 14.87 ### 14.79 ### 2,680,980 19,825,847 69.3 69.3 0.0
2020-Aug-05 Wed 14.89 ### 14.8 14.87 2,094,929 15,502,474 34.1 34.1 1.1
2020-Aug-04 Tue 14.78 ### ### 14.85 5,298,556 0 ### ### ###
2020-Aug-03 Mon ### 14.56 14.24 14.49 2,940,141 ### ### ### ###
2020-Jul-31 Fri ### ### ### 14.41 35.1 35.1 ###
2020-Jul-30 Thu 14.84 ### 14.77 14.81 38.6 38.6 1.1
2020-Jul-29 Wed ### ### 14.72 14.83 6,578,489 48,417,679 ### ### ###
2020-Jul-28 Tue ### ### ### ### 4,119,858 0 ### ### 0.0
2020-Jul-27 Mon ### ### ### ### 69.1 69.1 0.0
2020-Jul-24 Fri ### 15.25 ### ### 2,142,377 16,335,624 37.7 37.7 0.0
2020-Jul-23 Thu ### 15.4 ### 15.21 ### ### ###
2020-Jul-22 Wed ### ### 15.23 15.25 1,792,281 ### ### ### ###
2020-Jul-21 Tue 15.4 15.53 15.27 15.4 2,474,957 ### 51.4 51.4 ###
2020-Jul-20 Mon ### 15.4 15.28 ### 1,181,982 ### 73.1 73.1 0.0
2020-Jul-17 Fri ### 15.46 15.27 ### 2,755,586 42,339,578 72.4 72.4 0.0
2020-Jul-16 Thu ### ### ### ### ### ### 0.0
2020-Jul-15 Wed 15.2 15.26 ### 15.25 62.5 62.5 ###
2020-Jul-14 Tue ### ### ### ### 1,188,221 0 53.2 53.2 0.0
2020-Jul-13 Mon ### ### ### ### 2,563,874 0 78.7 78.7 0.0
2020-Jul-10 Fri 14.8 ### 14.79 14.87 2,978,257 ### 77.0 77.0 1.1
2020-Jul-09 Thu ### ### 14.73 14.83 ### ### ###
2020-Jul-08 Wed 15.22 15.26 ### ### ### ### 0.0
2020-Jul-07 Tue ### 15.43 15.21 15.29 46.7 46.7 1.1
2020-Jul-06 Mon ### 15.26 ### ### 66.9 66.9 0.0
2020-Jul-03 Fri 15.24 15.44 ### 15.25 71.3 71.3 ###
2020-Jul-02 Thu 14.87 ### 14.83 ### 3,567,683 ### 63.9 63.9 0.0
2020-Jul-01 Wed 14.7 14.83 14.56 ### 2,310,247 33,949,079 ### ### 0.0
2020-Jun-30 Tue 14.46 ### 14.42 14.48 64.5 64.5 1.0
2020-Jun-29 Mon ### 14.21 ### ### 5,042,425 35,826,429 ### ### 0.0
2020-Jun-26 Fri 14.52 ### 14.4 14.55 4,382,121 31,551,271 ### ### ###
2020-Jun-25 Thu 14.45 ### 14.41 14.46 ### ### 1.0
2020-Jun-24 Wed 14.71 14.79 14.59 ### 5,615,082 82,485,554 ### ### 0.0
2020-Jun-23 Tue ### ### 14.58 14.7 3,451,748 25,163,242 33.7 33.7 ###
2020-Jun-22 Mon ### ### 14.86 ### 38.7 38.7 0.0
2020-Jun-19 Fri ### ### 14.625 14.7 15,905,743 116,310,745 ### ### ###
2020-Jun-18 Thu 14.81 ### 14.78 14.84 5,429,455 40,123,672 74.4 74.4 ###
2020-Jun-17 Wed ### ### 14.76 ### 4,543,780 ### 71.1 71.1 0.0
2020-Jun-16 Tue 14.59 14.81 14.51 14.76 65.7 65.7 1.1
2020-Jun-15 Mon ### ### 13.83 13.83 4,686,880 32,409,775 47.7 47.7 1.0
2020-Jun-12 Fri ### ### 13.54 13.79 ### ### 1.0
2020-Jun-11 Thu ### ### 13.71 13.74 ### ### ###
2020-Jun-10 Wed 14.52 14.59 ### 14.42 6,359,877 ### ### ### ###
2020-Jun-09 Tue ### ### ### 14.76 5,581,654 0 26.8 26.8 1.1
2020-Jun-05 Fri ### 15.24 ### ### 63.1 63.1 0.0
2020-Jun-04 Thu 15.2 ### ### ### ### ### 0.0
2020-Jun-03 Wed ### ### 14.81 ### 5,208,370 38,567,979 63.7 63.7 0.0
2020-Jun-02 Tue ### ### 14.85 ### 2,341,620 17,386,528 73.1 73.1 0.0
2020-Jun-01 Mon ### ### 14.78 ### 29.4 29.4 0.0
2020-May-29 Fri ### ### 14.82 14.88 35.0 35.0 1.1
2020-May-28 Thu 14.87 ### 14.83 ### 2,976,522 ### ### ### 0.0
2020-May-27 Wed 14.76 14.86 ### ### 35.3 35.3 0.0
2020-May-26 Tue ### ### 14.82 ### 59.8 59.8 0.0
2020-May-25 Mon ### 14.79 14.56 14.76 2,185,546 32,072,887 65.7 65.7 1.1
2020-May-22 Fri 14.45 ### 14.41 14.53 ### ### 1.0
2020-May-21 Thu 14.5 14.5 ### 14.4 3,384,381 ### ### ### 1.0
2020-May-20 Wed 14.43 ### ### 14.45 3,199,746 0 ### ### 1.0
2020-May-19 Tue 14.85 ### ### ### 28.9 28.9 0.0
2020-May-18 Mon ### ### ### 14.47 4,281,728 0 68.3 68.3 ###
2020-May-15 Fri ### 14.25 ### ### 3,404,340 24,255,922 67.9 67.9 0.0
2020-May-14 Thu ### ### ### ### ### ### 0.0
2020-May-13 Wed ### 14.47 ### ### 78.6 78.6 0.0
2020-May-12 Tue 14.2 ### ### 13.89 29.3 29.3 1.0
2020-May-11 Mon 13.74 ### 13.72 13.72 2,467,189 ### ### ### ###
2020-May-08 Fri 13.27 13.46 13.27 ### 70.2 70.2 0.0
2020-May-07 Thu ### 13.5 ### 13.22 ### ### 0.9
2020-May-06 Wed ### 13.53 ### 13.43 73.9 73.9 ###
2020-May-05 Tue 13.49 ### ### 13.47 3,599,150 0 31.8 31.8 1.0
2020-May-04 Mon ### 13.51 13.255 13.42 2,064,772 ### 70.0 70.0 1.0
2020-May-01 Fri 13.71 13.76 13.4 13.53 2,257,876 30,661,956 47.3 47.3 ###
2020-Apr-30 Thu ### ### 13.88 ### 3,303,143 ### ### ### 0.0
2020-Apr-29 Wed 13.82 ### 13.75 ### 4,771,920 32,806,950 67.4 67.4 0.0
2020-Apr-28 Tue 13.46 ### ### 13.5 2,439,581 0 ### ### 1.0
2020-Apr-27 Mon ### 13.28 ### 13.23 64.5 64.5 0.9
2020-Apr-24 Fri 12.72 ### 12.72 ### 3,760,871 ### 78.8 78.8 0.0
2020-Apr-23 Thu 13.23 ### ### ### 31.6 31.6 0.0
2020-Apr-22 Wed ### ### ### ### 2,860,874 0 ### ### 0.0
2020-Apr-21 Tue 13.49 13.56 13.225 ### 3,465,150 46,407,021 51.2 51.2 0.0
2020-Apr-20 Mon 13.59 13.77 13.53 ### 2,857,628 39,006,622 74.9 74.9 0.0
2020-Apr-17 Fri 13.72 13.81 13.54 ### ### ### 0.0
2020-Apr-16 Thu 13.5 ### ### ### 77.3 77.3 0.0
2020-Apr-15 Wed ### ### ### 13.77 30.1 30.1 ###
2020-Apr-14 Tue 13.86 ### 13.82 ### 6,183,541 ### 60.1 60.1 0.0
2020-Apr-09 Thu 13.51 13.75 13.48 ### 4,071,871 55,438,523 ### ### 0.0
2020-Apr-08 Wed ### 13.45 ### 13.22 3,536,226 ### 68.5 68.5 0.9
2020-Apr-07 Tue 13.51 ### ### ### 2,739,547 0 39.4 39.4 0.0
2020-Apr-06 Mon 13.25 ### ### ### 55.3 55.3 0.0
2020-Apr-03 Fri 13.41 13.54 ### ### 6,780,728 45,905,528 47.0 47.0 0.0
2020-Apr-02 Thu ### 13.42 ### ### 4,245,188 ### 72.2 72.2 0.0
2020-Apr-01 Wed ### ### 13.325 13.51 ### ### ###
2020-Mar-31 Tue 13.45 13.7 ### ### 4,758,576 32,596,245 20.4 20.4 0.0
2020-Mar-30 Mon 12.48 ### 12.46 ### ### ### 0.0
2020-Mar-27 Fri 13.28 13.29 12.53 12.54 32.3 32.3 0.9
2020-Mar-26 Thu 12.84 ### ### ### ### ### 0.0
2020-Mar-25 Wed 12.56 12.75 ### 12.44 41.6 41.6 0.9
2020-Mar-24 Tue 11.45 ### 11.2 ### 5,229,087 29,282,887 ### ### 0.0
2020-Mar-23 Mon 11.73 ### ### 11.77 9,939,586 0 ### ### ###
2020-Mar-20 Fri ### ### 11.72 ### ### ### 0.0
2020-Mar-19 Thu 11.2 ### 10.79 11.2 86.7 86.7 0.8
2020-Mar-18 Wed ### 10.78 ### ### 90.5 90.5 0.0
2020-Mar-17 Tue 9.89 10.28 9.87 ### 58.8 58.8 0.0
2020-Mar-16 Mon 10.7 10.85 10.2 10.2 41.0 41.0 0.7
2020-Mar-13 Fri ### ### ### ### ### ### 0.0
2020-Mar-12 Thu 12.26 12.42 11.23 11.44 33.0 33.0 0.8
2020-Mar-11 Wed 13.24 ### 12.5 12.59 12,158,843 ### 26.7 26.7 ###
2020-Mar-10 Tue 13.45 13.55 ### 13.53 42.5 42.5 ###
2020-Mar-09 Mon 13.72 13.75 13.26 13.26 9,132,953 ### ### ### 0.9
2020-Mar-06 Fri 14.24 ### ### ### 3,889,353 0 ### ### 0.0
2020-Mar-05 Thu 14.81 14.83 14.485 14.54 ### ### 1.0
2020-Mar-04 Wed 14.57 ### ### 14.42 5,316,127 0 37.2 37.2 ###
2020-Mar-03 Tue ### ### 14.48 14.48 ### ### 1.0
2020-Mar-02 Mon 14.2 ### ### ### 4,067,948 0 ### ### 0.0
2020-Feb-28 Fri 14.51 14.53 14.28 14.42 ### ### ###
2020-Feb-27 Thu 14.88 ### ### 14.73 3,281,882 0 34.9 34.9 1.1
2020-Feb-26 Wed 14.77 14.83 ### 14.72 48.7 48.7 ###
2020-Feb-25 Tue ### ### ### ### 3,468,525 0 ### ### 0.0
2020-Feb-24 Mon 15.41 15.44 ### ### 2,141,222 ### 54.9 54.9 0.0
2020-Feb-21 Fri 15.5 15.53 ### ### 27.9 27.9 0.0
2020-Feb-20 Thu ### 15.41 ### ### ### ### 0.0
2020-Feb-19 Wed ### 15.44 15.22 15.4 3,604,457 55,256,325 ### ### ###
2020-Feb-18 Tue ### 15.4 15.24 ### ### ### 0.0
2020-Feb-17 Mon ### 15.28 ### 15.22 ### ### 1.1
2020-Feb-14 Fri ### 15.2 ### ### 28.7 28.7 0.0
2020-Feb-13 Thu 15.57 15.57 ### 15.26 8,389,947 ### 19.7 19.7 ###
2020-Feb-12 Wed 16.47 16.53 15.56 15.79 9.4 9.4 1.1
2020-Feb-11 Tue 16.2 16.25 ### ### 2,440,356 ### ### ### 0.0
2020-Feb-10 Mon ### ### ### ### 2,265,179 0 34.6 34.6 0.0
2020-Feb-07 Fri 16.29 ### ### ### ### ### 0.0
2020-Feb-06 Thu 16.26 16.42 16.24 16.28 3,897,482 63,645,881 ### ### 1.2
2020-Feb-05 Wed ### ### ### ### 3,415,528 0 ### ### 0.0
2020-Feb-04 Tue ### ### 15.86 15.89 2,758,148 ### 30.9 30.9 ###
2020-Feb-03 Mon 15.76 ### 15.7 15.83 78.5 78.5 ###
2020-Jan-31 Fri ### ### 15.88 15.89 ### ### ###
2020-Jan-30 Thu ### ### ### ### ### ### 0.0
2020-Jan-29 Wed ### ### ### ### ### ### 0.0
2020-Jan-28 Tue 15.88 15.955 15.74 ### 6,314,879 100,075,044 75.7 75.7 0.0
2020-Jan-24 Fri ### 15.74 15.55 15.55 2,388,181 ### 26.6 26.6 ###
2020-Jan-23 Thu 15.71 15.74 15.485 15.56 1,636,483 ### 31.2 31.2 ###
2020-Jan-22 Wed ### 15.78 15.55 15.74 7,453,253 ### 72.0 72.0 1.1
2020-Jan-21 Tue ### 15.72 ### ### 1,811,857 ### ### ### 0.0
2020-Jan-20 Mon 15.78 15.83 ### ### ### ### 0.0
2020-Jan-17 Fri 15.7 15.7 15.56 15.56 2,335,870 36,509,648 25.3 25.3 ###
2020-Jan-16 Thu 15.5 15.53 ### 15.43 ### ### 1.1
2020-Jan-15 Wed ### 15.46 ### 15.45 1,941,327 15,006,457 73.7 73.7 ###
2020-Jan-14 Tue 15.44 15.49 ### ### 3,216,420 24,911,172 25.6 25.6 0.0
2020-Jan-13 Mon ### 15.28 ### 15.21 1,216,024 9,290,423 ### ### ###
2020-Jan-10 Fri ### 15.25 ### ### ### ### 0.0
2020-Jan-09 Thu 15.23 15.325 ### ### 3,462,946 26,534,823 25.3 25.3 0.0
2020-Jan-08 Wed ### ### ### ### 3,487,383 0 40.4 40.4 0.0
2020-Jan-07 Tue ### 15.28 ### ### 2,349,453 17,949,820 ### ### 0.0
2020-Jan-06 Mon ### 15.2 ### ### 3,740,573 28,428,354 69.7 69.7 0.0
2020-Jan-03 Fri 15.25 15.43 15.22 ### ### ### 0.0
2019-Dec-31 Tue 15.51 ### ### 15.57 1,791,952 0 80.9 80.9 1.1
2019-Dec-30 Mon 15.75 15.77 ### ### ### ### 0.0
2019-Dec-24 Tue 15.72 15.77 15.7 15.74 1,118,047 ### 66.2 66.2 1.1
2019-Dec-23 Mon 15.71 15.73 ### ### 34.9 34.9 0.0
2019-Dec-19 Thu 15.76 15.8 15.73 15.73 5,159,787 81,344,042 34.9 34.9 ###
2019-Dec-18 Wed ### ### 15.57 15.57 4,604,949 35,849,527 ### ### 1.1
2019-Dec-17 Tue 15.58 ### ### 15.48 ### ### 1.1
2019-Dec-16 Mon ### 15.57 ### 15.48 2,522,551 19,638,059 70.3 70.3 1.1
2019-Dec-13 Fri 15.41 15.43 15.28 ### 2,489,378 ### 30.0 30.0 0.0
2019-Dec-12 Thu 15.24 ### 15.21 15.28 ### ### ###
2019-Dec-11 Wed 15.25 15.325 ### 15.2 3,175,647 ### 33.4 33.4 1.1
2019-Dec-10 Tue ### 15.27 ### ### 39.3 39.3 0.0
2019-Dec-09 Mon 15.27 ### ### ### 32.6 32.6 0.0
2019-Dec-06 Fri ### 15.2 ### ### 27.6 27.6 0.0
2019-Dec-05 Thu 14.89 ### 14.875 ### 2,000,173 14,876,286 65.9 65.9 0.0
2019-Dec-04 Wed ### 14.81 14.59 14.76 3,786,789 ### ### ### 1.1
2019-Dec-03 Tue ### ### 14.79 14.84 6,578,741 48,649,789 ### ### ###
2019-Dec-02 Mon ### ### 15.2 15.2 2,219,774 16,870,282 29.4 29.4 1.1
2019-Nov-29 Fri ### ### 15.25 15.25 2,996,955 22,851,781 ### ### ###
2019-Nov-28 Thu 15.25 ### ### ### ### ### 0.0
2019-Nov-27 Wed ### ### ### ### 4,623,148 0 ### ### 0.0
2019-Nov-26 Tue ### 15.21 ### ### 75.9 75.9 0.0
2019-Nov-25 Mon ### ### ### ### 79.6 79.6 0.0
2019-Nov-22 Fri ### 14.84 ### 14.81 3,673,970 27,260,857 ### ### 1.1
2019-Nov-21 Thu 14.5 14.59 ### 14.52 73.7 73.7 1.0
2019-Nov-20 Wed 14.87 14.87 ### 14.74 ### ### 1.1
2019-Nov-19 Tue 14.74 14.84 ### 14.77 3,619,424 26,856,126 ### ### 1.1
2019-Nov-18 Mon 14.75 14.75 14.51 14.59 1,831,641 ### ### ### 1.0
2019-Nov-15 Fri 14.7 14.83 ### 14.7 64.0 64.0 ###
2019-Nov-14 Thu 14.42 14.71 14.42 ### 3,248,845 47,319,427 81.7 81.7 0.0
2019-Nov-13 Wed 14.41 14.46 ### ### 2,755,754 ### ### ### 0.0
2019-Nov-12 Tue ### 14.42 ### ### 3,990,372 28,770,582 ### ### 0.0
2019-Nov-11 Mon 14.4 14.59 ### 14.45 11,434,326 ### ### ### 1.0
2019-Nov-08 Fri 14.45 ### 14.43 14.5 ### ### 1.0
2019-Nov-07 Thu 14.43 14.45 ### ### 3,943,550 28,492,148 26.1 26.1 0.0
2019-Nov-06 Wed 14.45 14.47 14.23 14.25 4,596,756 65,963,448 26.2 26.2 1.0
2019-Nov-05 Tue 14.28 14.4 14.25 14.25 2,164,153 ### 34.9 34.9 1.0
2019-Nov-04 Mon ### 14.2 ### ### 1,907,748 ### 70.2 70.2 0.0
2019-Nov-01 Fri ### 14.045 13.88 ### 69.8 69.8 0.0
2019-Oct-31 Thu 13.88 ### ### ### 2,475,180 0 ### ### 0.0
2019-Oct-30 Wed 13.83 13.88 13.71 13.75 2,363,641 32,606,427 ### ### 1.0
2019-Oct-29 Tue ### ### 13.85 13.85 ### ### ###
2019-Oct-28 Mon ### 14.22 ### ### ### ### 0.0
2019-Oct-25 Fri ### ### ### ### ### ### 0.0
2019-Oct-24 Thu ### 14.2 ### ### ### ### 0.0
2019-Oct-23 Wed ### ### ### ### 2,969,554 0 ### ### 0.0
2019-Oct-22 Tue ### ### ### 14.2 3,465,348 0 ### ### 1.0
2019-Oct-21 Mon ### ### ### ### 2,815,141 0 ### ### 0.0
2019-Oct-18 Fri ### ### ### ### 75.9 75.9 0.0
2019-Oct-17 Thu ### ### 13.855 ### 76.1 76.1 0.0
2019-Oct-16 Wed 14.2 14.23 ### ### 26.5 26.5 0.0
2019-Oct-15 Tue 14.29 ### ### ### 4,755,075 0 ### ### 0.0
2019-Oct-14 Mon ### ### ### ### 1,863,979 0 73.8 73.8 0.0
2019-Oct-11 Fri 13.83 ### 13.8 ### 77.2 77.2 0.0
2019-Oct-10 Thu 13.78 ### 13.755 13.8 74.2 74.2 1.0
2019-Oct-09 Wed 13.75 13.79 ### ### ### ### 0.0
2019-Oct-08 Tue ### ### 13.83 13.86 4,227,055 29,230,085 ### ### ###
2019-Oct-07 Mon ### ### 13.83 ### 19.6 19.6 0.0
2019-Oct-04 Fri ### ### ### ### ### ### 0.0
2019-Oct-03 Thu ### ### 13.845 ### 2,931,571 ### 28.0 28.0 0.0
2019-Oct-02 Wed ### ### ### ### 23.3 23.3 0.0
2019-Oct-01 Tue 14.41 14.52 ### 14.42 ### ### ###
2019-Sep-30 Mon 14.25 ### 14.25 14.25 2,158,189 ### 70.2 70.2 1.0
2019-Sep-27 Fri ### ### 14.27 ### 31.9 31.9 0.0
2019-Sep-26 Thu ### ### 14.21 14.26 2,085,058 ### ### ### 1.0
2019-Sep-25 Wed ### ### ### 14.26 ### ### 1.0
2019-Sep-24 Tue 14.25 ### ### ### 3,100,078 0 29.9 29.9 0.0
2019-Sep-23 Mon 14.25 ### 14.2 14.26 68.9 68.9 1.0
2019-Sep-20 Fri 14.45 14.46 14.27 14.27 15,531,451 ### 23.6 23.6 ###
2019-Sep-19 Thu 14.48 14.56 14.42 14.5 68.8 68.8 1.0
2019-Sep-18 Wed ### 14.525 14.24 14.45 ### ### 1.0
2019-Sep-17 Tue ### ### ### 14.28 4,547,953 0 80.7 80.7 ###
2019-Sep-16 Mon ### 14.745 14.485 ### 32.3 32.3 0.0
2019-Sep-13 Fri ### ### ### 14.79 75.7 75.7 ###
2019-Sep-12 Thu 14.76 14.83 14.475 14.56 ### ### ###
2019-Sep-11 Wed ### ### 14.545 14.58 6,093,889 ### 28.6 28.6 ###
2019-Sep-10 Tue ### 14.2 ### ### 2,571,654 18,258,743 29.0 29.0 0.0
2019-Sep-09 Mon 14.4 14.42 14.23 14.24 2,503,178 35,858,024 ### ### 1.0
2019-Sep-06 Fri ### 14.58 14.28 14.42 5,086,356 ### 73.3 73.3 ###
2019-Sep-05 Thu ### ### 14.22 ### 62.8 62.8 0.0
2019-Sep-04 Wed 14.26 ### ### ### 71.5 71.5 0.0
2019-Sep-03 Tue 14.48 ### 14.43 14.5 ### ### 1.0
2019-Sep-02 Mon 14.46 14.55 ### 14.43 2,728,420 19,849,255 36.7 36.7 ###
2019-Aug-30 Fri 14.58 14.58 ### 14.46 25.8 25.8 1.0
2019-Aug-29 Thu 14.49 14.5 ### 14.4 32.0 32.0 1.0
2019-Aug-28 Wed 14.58 ### ### ### 3,882,653 0 ### ### 0.0
2019-Aug-27 Tue ### 14.48 ### 14.44 84.5 84.5 ###
2019-Aug-26 Mon ### ### ### ### ### ### 0.0
2019-Aug-23 Fri ### 14.44 ### ### 81.1 81.1 0.0
2019-Aug-22 Thu ### 14.4 ### ### 6,169,670 44,421,624 74.5 74.5 0.0
2019-Aug-21 Wed 14.49 ### 14.47 ### 5,943,358 ### ### ### 0.0
2019-Aug-20 Tue 14.85 ### 14.685 14.81 28.7 28.7 1.1
2019-Aug-19 Mon ### ### 14.51 14.57 26.4 26.4 ###
2019-Aug-16 Fri ### 14.54 ### ### 2,958,248 ### ### ### 0.0
2019-Aug-15 Thu 14.74 14.74 14.445 14.54 ### ### 1.0
2019-Aug-14 Wed ### ### ### ### 2,663,955 0 ### ### 0.0
2019-Aug-13 Tue ### 15.26 ### ### ### ### 0.0
2019-Aug-12 Mon 15.41 15.47 ### 15.43 1,541,221 11,921,344 ### ### 1.1
2019-Aug-09 Fri ### ### 15.49 15.54 26.2 26.2 ###
2019-Aug-08 Thu ### 15.47 ### 15.47 3,345,488 25,877,349 64.8 64.8 ###
2019-Aug-07 Wed ### 15.28 ### 15.26 5,580,673 42,636,341 69.0 69.0 ###
2019-Aug-06 Tue ### ### ### 15.25 ### ### ###
2019-Aug-05 Mon 15.48 ### 15.48 15.57 2,998,853 23,211,122 88.1 88.1 1.1
2019-Aug-02 Fri 15.45 ### 15.41 ### 2,751,881 21,203,243 ### ### 0.0
2019-Aug-01 Thu 15.49 ### 15.44 ### 2,531,827 ### 80.0 80.0 0.0
2019-Jul-31 Wed 15.46 15.59 15.43 15.53 4,168,148 64,647,975 ### ### ###
2019-Jul-30 Tue 15.8 15.83 ### 15.76 ### ### 1.1
2019-Jul-29 Mon 15.84 ### ### 15.87 69.6 69.6 ###
2019-Jul-26 Fri 15.71 15.76 ### 15.71 ### ### 1.1
2019-Jul-25 Thu 15.49 15.555 15.43 15.5 ### ### 1.1
2019-Jul-24 Wed 15.55 15.56 15.49 15.5 2,133,783 33,126,981 ### ### 1.1
2019-Jul-23 Tue ### 15.4 15.27 15.4 ### ### ###
2019-Jul-22 Mon ### 15.945 15.54 ### 6,363,659 ### ### ### 0.0
2019-Jul-19 Fri ### ### 15.86 ### 2,409,652 19,108,540 23.2 23.2 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2024-04-19 23:11:50 thru 2024-04-19 23:11:51 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000