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

Currently Wed 25-Jun-18 11:14:09 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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 4...

     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 .. Tuesday 17th June 2025
Latest price with VOLUME for AMC .. Tuesday 17th June 2025

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 ### 71,537,428 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 13 Next >>


End of day Prices (full format),

600 Days for (AMC) AMCOR PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Mar-14 Wed ### 14.22 ### ### 1,581,827 11,246,789 ### ### 0.0
2018-Mar-13 Tue 14.29 ### ### 14.26 40.6 40.6 1.0
2018-Mar-12 Mon 14.54 14.54 14.25 14.28 2,337,488 ### ### ### ###
2018-Mar-09 Fri 14.2 14.44 ### ### 3,771,689 ### 79.7 79.7 0.0
2018-Mar-08 Thu ### 14.2 ### ### 65.4 65.4 0.0
2018-Mar-07 Wed ### 14.22 ### ### ### ### 0.0
2018-Mar-06 Tue ### ### ### ### 2,208,528 0 69.5 69.5 0.0
2018-Mar-05 Mon ### ### ### ### 2,012,480 0 34.3 34.3 0.0
2018-Mar-02 Fri ### ### ### ### 3,714,121 0 ### ### 0.0
2018-Mar-01 Thu ### ### ### ### 2,140,040 0 82.3 82.3 0.0
2018-Feb-28 Wed ### ### 13.88 ### 7,173,151 ### 36.8 36.8 0.0
2018-Feb-27 Tue 14.2 14.24 ### ### 2,515,241 ### ### ### 0.0
2018-Feb-26 Mon 14.23 14.51 ### ### 75.3 75.3 0.0
2018-Feb-23 Fri ### 14.29 ### ### ### ### 0.0
2018-Feb-22 Thu ### ### 13.8 ### 4,551,680 ### 32.3 32.3 0.0
2018-Feb-21 Wed ### ### ### ### 2,158,374 0 35.7 35.7 0.0
2018-Feb-20 Tue ### 14.21 ### ### 85.5 85.5 0.0
2018-Feb-19 Mon 13.82 ### ### ### ### ### 0.0
2018-Feb-16 Fri ### ### 13.82 13.85 23,284,328 ### 24.3 24.3 ###
2018-Feb-15 Thu 14.25 ### 13.955 ### ### ### 0.0
2018-Feb-14 Wed 14.43 14.48 ### 14.21 25.9 25.9 ###
2018-Feb-13 Tue 14.55 ### ### 14.55 4,557,359 0 64.6 64.6 ###
2018-Feb-12 Mon ### ### 13.71 ### ### ### 0.0
2018-Feb-09 Fri 14.45 14.47 14.155 ### ### ### 0.0
2018-Feb-08 Thu ### 14.76 14.58 14.76 ### ### 1.1
2018-Feb-07 Wed 14.4 ### 14.4 14.59 3,938,583 ### 70.4 70.4 1.0
2018-Feb-06 Tue ### ### ### 14.24 4,790,549 0 85.1 85.1 1.0
2018-Feb-05 Mon 14.4 14.56 ### 14.42 2,765,842 20,135,329 81.6 81.6 ###
2018-Feb-02 Fri 14.47 ### 14.43 14.52 ### ### 1.0
2018-Feb-01 Thu ### ### 14.51 14.56 2,318,422 16,820,151 ### ### ###
2018-Jan-31 Wed 14.4 14.58 14.385 14.56 77.1 77.1 ###
2018-Jan-30 Tue 14.59 ### 14.45 14.46 35.3 35.3 1.0
2018-Jan-29 Mon 14.49 ### 14.47 ### 2,997,189 ### ### ### 0.0
2018-Jan-25 Thu 14.51 14.54 14.41 14.46 ### ### 1.0
2018-Jan-24 Wed ### 14.675 14.57 ### 2,596,580 ### 71.3 71.3 0.0
2018-Jan-23 Tue ### ### 14.52 14.59 2,335,987 ### 29.7 29.7 1.0
2018-Jan-22 Mon 14.5 14.79 14.47 ### 4,162,424 ### 82.7 82.7 0.0
2018-Jan-19 Fri 14.52 ### 14.4 14.47 ### ### ###
2018-Jan-18 Thu ### ### 14.5 14.5 5,679,287 ### 27.9 27.9 1.0
2018-Jan-17 Wed 14.83 14.85 14.53 ### 25.6 25.6 0.0
2018-Jan-16 Tue 14.78 14.87 14.7 14.76 ### ### 1.1
2018-Jan-15 Mon ### ### 14.73 14.82 ### ### 1.1
2018-Jan-12 Fri ### ### 14.86 14.86 26.8 26.8 ###
2018-Jan-11 Thu ### ### 14.73 14.83 2,988,548 22,010,656 ### ### ###
2018-Jan-03 Wed ### ### ### 15.24 23.6 23.6 1.1
2018-Jan-02 Tue ### 15.41 ### ### 1,879,181 14,479,089 ### ### 0.0
2017-Dec-29 Fri 15.54 15.56 ### 15.42 1,408,628 10,959,125 24.0 24.0 ###
2017-Dec-28 Thu 15.44 15.46 ### 15.46 787,950 6,090,853 62.2 62.2 1.1
2017-Dec-27 Wed 15.45 15.5 ### ### 29.6 29.6 0.0
2017-Dec-22 Fri 15.5 15.53 15.42 15.48 2,035,579 31,500,585 ### ### 1.1
2017-Dec-21 Thu ### ### 15.52 15.55 3,963,748 30,758,684 ### ### ###
2017-Dec-20 Wed 15.54 15.7 15.51 ### 70.8 70.8 0.0
2017-Dec-19 Tue 15.5 15.71 ### 15.59 2,983,783 ### 74.4 74.4 ###
2017-Dec-18 Mon 15.28 15.5 ### 15.45 2,756,359 21,361,782 77.6 77.6 ###
2017-Dec-15 Fri 15.26 15.26 ### 15.23 3,276,878 25,002,579 ### ### 1.1
2017-Dec-08 Fri 15.72 15.78 ### 15.72 65.8 65.8 1.1
2017-Dec-07 Thu 15.77 15.8 15.59 15.71 ### ### 1.1
2017-Dec-06 Wed 15.7 15.87 ### 15.72 ### ### 1.1
2017-Dec-05 Tue ### ### ### 15.7 2,477,956 0 ### ### ###
2017-Dec-04 Mon 15.77 15.88 15.73 15.77 2,041,384 32,264,074 72.0 72.0 ###
2017-Dec-01 Fri 15.53 15.75 15.43 15.73 79.6 79.6 ###
2017-Nov-30 Thu 15.49 ### ### 15.42 5,946,045 0 ### ### ###
2017-Nov-29 Wed ### ### 15.45 15.56 8,474,142 65,462,746 28.5 28.5 ###
2017-Nov-28 Tue 15.42 ### ### 15.53 ### ### ###
2017-Nov-27 Mon 15.51 15.57 15.47 15.5 3,040,259 ### ### ### 1.1
2017-Nov-24 Fri ### 15.53 ### 15.53 78.8 78.8 ###
2017-Nov-23 Thu 15.45 15.48 ### ### 2,450,722 18,968,588 32.8 32.8 0.0
2017-Nov-22 Wed 15.22 ### ### 15.29 6,016,850 0 71.2 71.2 1.1
2017-Nov-21 Tue ### 15.21 ### ### 2,563,457 ### ### ### 0.0
2017-Nov-20 Mon ### ### ### ### 9,577,823 0 77.3 77.3 0.0
2017-Nov-17 Fri ### ### ### ### 34.3 34.3 0.0
2017-Nov-16 Thu ### ### ### ### 2,971,529 0 24.4 24.4 0.0
2017-Nov-15 Wed 14.84 ### 14.81 ### ### ### 0.0
2017-Nov-14 Tue ### ### 14.88 ### ### ### 0.0
2017-Nov-13 Mon ### ### ### ### 28.6 28.6 0.0
2017-Nov-10 Fri ### ### ### ### 1,827,770 0 33.1 33.1 0.0
2017-Nov-09 Thu ### ### ### ### ### ### 0.0
2017-Nov-08 Wed ### ### 14.87 14.89 2,718,580 20,212,642 ### ### ###
2017-Nov-07 Tue ### ### ### ### 2,045,727 0 72.5 72.5 0.0
2017-Nov-06 Mon ### 15.055 14.87 14.89 27.3 27.3 ###
2017-Nov-03 Fri ### ### 14.855 ### 20.7 20.7 0.0
2017-Nov-02 Thu ### ### ### ### ### ### 0.0
2017-Nov-01 Wed ### ### ### ### 10.2 10.2 0.0
2017-Oct-31 Tue ### ### 15.83 15.84 30.5 30.5 ###
2017-Oct-30 Mon ### ### 15.88 15.88 2,631,658 ### ### ### 1.1
2017-Oct-27 Fri ### ### 15.74 ### 3,194,479 25,140,549 ### ### 0.0
2017-Oct-26 Thu 15.87 ### 15.85 ### 2,516,972 ### 77.1 77.1 0.0
2017-Oct-25 Wed 15.86 ### 15.83 ### ### ### 0.0
2017-Oct-24 Tue 15.85 ### 15.81 15.84 ### ### ###
2017-Oct-23 Mon 15.73 ### 15.73 15.82 3,040,840 ### ### ### ###
2017-Oct-20 Fri 15.82 15.87 ### 15.73 25.7 25.7 ###
2017-Oct-19 Thu ### ### 15.825 15.88 ### ### 1.1
2017-Oct-18 Wed 15.86 ### 15.81 15.87 1,905,157 ### ### ### ###
2017-Oct-17 Tue 15.76 ### 15.76 15.86 74.4 74.4 1.1
2017-Oct-16 Mon 15.7 15.76 ### 15.7 2,045,154 ### ### ### ###
2017-Oct-13 Fri ### 15.71 15.53 ### ### ### 0.0
2017-Oct-12 Thu 15.5 15.58 15.41 15.56 68.1 68.1 ###
2017-Oct-11 Wed ### 15.59 15.26 15.5 2,654,740 ### 73.8 73.8 1.1
2017-Oct-10 Tue ### 15.48 ### ### 31.4 31.4 0.0
2017-Oct-09 Mon 15.26 ### ### 15.29 1,624,088 0 ### ### 1.1
2017-Oct-06 Fri ### 15.24 ### 15.21 1,398,989 ### ### ### ###
2017-Oct-05 Thu ### 15.25 ### ### ### ### 0.0
2017-Oct-04 Wed ### 15.22 ### ### ### ### 0.0
2017-Oct-03 Tue ### ### ### ### 1,445,820 0 ### ### 0.0
2017-Oct-02 Mon ### ### ### 15.29 ### ### 1.1
2017-Sep-29 Fri ### ### ### 15.21 ### ### ###
2017-Sep-28 Thu 15.5 15.54 ### ### ### ### 0.0
2017-Sep-27 Wed ### ### 15.21 15.27 1,704,345 12,961,543 ### ### ###
2017-Sep-26 Tue 15.4 15.46 15.25 15.28 ### ### ###
2017-Sep-25 Mon 15.47 15.485 ### ### 26.7 26.7 0.0
2017-Sep-22 Fri ### ### 15.2 ### 2,350,576 17,864,377 ### ### 0.0
2017-Sep-21 Thu 15.7 15.755 ### ### 3,307,875 26,057,785 ### ### 0.0
2017-Sep-20 Wed ### 15.74 15.525 15.7 2,250,652 ### ### ### ###
2017-Sep-19 Tue 15.75 15.8 15.7 15.74 36.7 36.7 1.1
2017-Sep-18 Mon 15.7 15.79 ### ### 1,875,974 ### 32.5 32.5 0.0
2017-Sep-15 Fri ### 15.73 15.56 ### 5,201,959 81,384,648 ### ### 0.0
2017-Sep-14 Thu 15.7 15.78 ### 15.77 1,685,171 ### 76.1 76.1 ###
2017-Sep-13 Wed ### 15.74 ### ### 5,475,154 ### ### ### 0.0
2017-Sep-12 Tue 15.72 ### 15.55 ### 5,228,129 ### 30.4 30.4 0.0
2017-Sep-11 Mon 15.49 ### 15.41 15.56 2,352,986 18,129,757 ### ### ###
2017-Sep-08 Fri ### 15.7 ### 15.45 17.9 17.9 ###
2017-Sep-07 Thu ### 15.74 15.56 15.71 ### ### 1.1
2017-Sep-06 Wed ### ### 15.41 15.52 2,768,376 ### 22.9 22.9 1.1
2017-Sep-05 Tue 15.75 15.76 15.56 15.7 ### ### ###
2017-Sep-04 Mon 15.76 15.81 ### 15.7 1,666,627 13,174,686 35.3 35.3 ###
2017-Sep-01 Fri ### 16.25 ### ### 31.5 31.5 0.0
2017-Aug-31 Thu ### 16.2 ### ### 27.0 27.0 0.0
2017-Aug-30 Wed ### ### 15.87 ### 74.3 74.3 0.0
2017-Aug-29 Tue 15.87 ### ### 15.84 36.0 36.0 ###
2017-Aug-28 Mon ### ### ### ### 1,953,845 0 23.1 23.1 0.0
2017-Aug-25 Fri ### ### ### ### 2,552,352 0 75.5 75.5 0.0
2017-Aug-24 Thu ### ### 15.85 ### 74.3 74.3 0.0
2017-Aug-23 Wed ### ### ### ### ### ### 0.0
2017-Aug-22 Tue ### 16.43 15.88 ### ### ### 0.0
2017-Aug-21 Mon ### 16.2 ### ### 3,743,757 ### ### ### 0.0
2017-Aug-18 Fri ### ### 15.89 ### 3,023,322 ### 75.4 75.4 0.0
2017-Aug-17 Thu ### ### ### ### 69.3 69.3 0.0
2017-Aug-16 Wed 15.86 ### ### ### 2,270,957 0 ### ### 0.0
2017-Aug-15 Tue 15.77 15.83 15.685 15.71 ### ### 1.1
2017-Aug-14 Mon ### ### 15.48 15.57 1,020,686 ### 31.6 31.6 1.1
2017-Aug-11 Fri ### 15.54 15.29 15.5 1,827,471 ### ### ### 1.1
2017-Aug-10 Thu 15.46 ### 15.4 15.54 2,259,243 17,396,171 80.2 80.2 ###
2017-Aug-09 Wed 15.47 15.545 15.4 15.41 ### ### ###
2017-Aug-08 Tue 15.47 15.59 15.42 15.53 3,509,086 54,408,378 ### ### ###
2017-Aug-07 Mon 15.43 15.44 ### ### 2,374,285 18,329,480 ### ### 0.0
2017-Aug-04 Fri ### 15.41 15.27 15.29 ### ### 1.1
2017-Aug-03 Thu 15.41 15.41 15.26 ### 2,142,252 ### 28.0 28.0 0.0
2017-Aug-02 Wed 15.47 15.555 15.27 ### ### ### 0.0
2017-Aug-01 Tue ### ### 15.2 ### 28.5 28.5 0.0
2017-Jul-31 Mon ### 15.375 ### ### ### ### 0.0
2017-Jul-28 Fri ### ### ### ### 3,064,185 0 22.7 22.7 0.0
2017-Jul-27 Thu ### 15.77 ### 15.72 ### ### 1.1
2017-Jul-26 Wed ### 15.72 15.55 ### 31.3 31.3 0.0
2017-Jul-25 Tue 15.4 15.54 ### 15.48 3,063,729 23,805,174 ### ### 1.1
2017-Jul-24 Mon 15.56 ### 15.4 15.42 25.2 25.2 ###
2017-Jul-21 Fri ### ### 15.51 15.58 ### ### 1.1
2017-Jul-20 Thu ### 15.7 15.5 ### 1,815,626 ### 73.3 73.3 0.0
2017-Jul-19 Wed 15.89 15.89 15.57 ### 2,047,870 ### 17.2 17.2 0.0
2017-Jul-18 Tue ### ### 15.71 15.74 23.0 23.0 1.1
2017-Jul-17 Mon 15.86 ### 15.8 ### 81.4 81.4 0.0
2017-Jul-14 Fri ### ### 15.86 ### 27.3 27.3 0.0
2017-Jul-13 Thu ### ### ### 15.86 2,992,846 0 ### ### 1.1
2017-Jul-12 Wed ### ### 15.86 15.86 24.9 24.9 1.1
2017-Jul-11 Tue ### ### ### ### ### ### 0.0
2017-Jul-10 Mon ### ### 16.085 ### 20.9 20.9 0.0
2017-Jul-07 Fri 16.21 16.28 ### ### 3,054,347 24,862,384 ### ### 0.0
2017-Jul-06 Thu 16.27 16.41 16.2 ### 2,086,944 34,027,621 ### ### 0.0
2017-Jul-05 Wed ### 16.48 16.27 ### 2,370,226 38,812,450 ### ### 0.0
2017-Jul-04 Tue ### ### ### ### ### ### 0.0
2017-Jul-03 Mon ### 16.2 ### ### 29.0 29.0 0.0
2017-Jun-30 Fri 16.4 16.4 ### 16.21 ### ### 1.2
2017-Jun-29 Thu 16.44 16.54 ### 16.53 3,030,646 25,063,442 ### ### ###
2017-Jun-28 Wed ### 16.43 ### ### ### ### 0.0
2017-Jun-27 Tue 16.54 16.555 ### 16.42 1,680,271 13,908,443 ### ### 1.2
2017-Jun-26 Mon ### ### 16.46 16.5 2,370,929 19,512,745 ### ### 1.2
2017-Jun-23 Fri 16.57 ### 16.545 16.59 2,530,746 ### ### ### 1.2
2017-Jun-22 Thu 16.73 16.73 16.48 16.52 2,324,743 38,602,357 20.4 20.4 ###
2017-Jun-21 Wed 16.58 ### 16.49 16.52 4,044,722 ### ### ### ###
2017-Jun-20 Tue ### 16.78 16.55 16.7 ### ### 1.2
2017-Jun-19 Mon 16.41 ### ### 16.57 ### ### ###
2017-Jun-16 Fri ### ### 16.22 ### 3,684,751 ### ### ### 0.0
2017-Jun-15 Thu 16.44 16.45 ### 16.25 ### ### ###
2017-Jun-14 Wed ### ### ### ### 4,864,821 0 ### ### 0.0
2017-Jun-13 Tue ### ### 15.86 ### 69.7 69.7 0.0
2017-Jun-09 Fri ### ### 15.76 ### ### ### 0.0
2017-Jun-08 Thu ### ### 15.845 ### 1,907,274 15,110,378 ### ### 0.0
2017-Jun-07 Wed ### ### ### ### 2,583,622 0 ### ### 0.0
2017-Jun-06 Tue 16.25 16.26 ### ### ### ### 0.0
2017-Jun-05 Mon ### 16.27 ### 16.23 2,797,923 ### 80.7 80.7 ###
2017-Jun-02 Fri ### ### ### ### 68.9 68.9 0.0
2017-Jun-01 Thu 15.48 ### 15.4 ### 5,035,720 38,775,044 ### ### 0.0
2017-May-31 Wed 15.4 15.48 ### ### ### ### 0.0
2017-May-30 Tue 15.5 15.53 ### 15.42 29.4 29.4 ###
2017-May-29 Mon 15.5 15.58 15.41 15.49 ### ### ###
2017-May-26 Fri 15.5 ### ### 15.45 ### ### ###
2017-May-25 Thu 15.49 15.49 ### 15.47 31.4 31.4 ###
2017-May-24 Wed 15.27 ### ### ### 73.9 73.9 0.0
2017-May-23 Tue 15.22 15.28 ### 15.21 36.3 36.3 ###
2017-May-22 Mon ### 15.22 ### ### 2,404,659 18,299,454 31.0 31.0 0.0
2017-May-19 Fri ### ### ### ### 20.1 20.1 0.0
2017-May-18 Thu 15.28 15.28 ### ### 19.3 19.3 0.0
2017-May-17 Wed ### ### 15.24 15.25 31.1 31.1 ###
2017-May-16 Tue 15.48 15.48 ### ### 26.7 26.7 0.0
2017-May-15 Mon 15.26 ### ### 15.29 ### ### 1.1
2017-May-12 Fri 15.4 15.48 15.22 15.27 27.2 27.2 ###
2017-May-11 Thu 15.58 15.58 ### 15.41 22.1 22.1 ###
2017-May-10 Wed ### ### ### 15.49 ### ### ###
2017-May-09 Tue 15.47 15.555 15.375 15.47 ### ### ###
2017-May-08 Mon 15.47 15.55 15.27 15.42 ### ### ###
2017-May-05 Fri ### 15.53 ### 15.27 4,650,089 36,107,941 ### ### ###
2017-May-04 Thu ### 15.355 ### ### ### ### 0.0
2017-May-03 Wed ### 15.71 ### 15.2 ### ### 1.1
2017-May-02 Tue 15.85 ### ### 15.71 26.8 26.8 1.1
2017-May-01 Mon ### 15.775 ### 15.72 3,469,224 ### 73.9 73.9 1.1
2017-Apr-28 Fri 15.81 15.85 ### 15.71 2,787,923 22,094,289 27.0 27.0 1.1
2017-Apr-27 Thu ### 15.77 15.56 15.75 2,303,958 ### ### ### 1.1
2017-Apr-26 Wed 15.82 15.89 ### ### 3,063,740 ### 31.8 31.8 0.0
2017-Apr-24 Mon 15.46 ### ### ### 2,275,487 0 ### ### 0.0
2017-Apr-21 Fri 15.5 ### ### 15.4 25.7 25.7 ###
2017-Apr-20 Thu ### 15.48 15.28 15.4 ### ### ###
2017-Apr-19 Wed ### 15.4 ### 15.2 2,197,880 16,923,676 23.9 23.9 1.1
2017-Apr-18 Tue ### 15.43 ### ### 2,941,183 22,691,226 ### ### 0.0
2017-Apr-13 Thu 15.27 15.42 15.23 ### 79.8 79.8 0.0
2017-Apr-12 Wed ### ### ### ### 84.9 84.9 0.0
2017-Apr-11 Tue 15.26 ### ### 15.24 2,132,574 0 32.4 32.4 1.1
2017-Apr-10 Mon ### ### 15.21 15.25 2,046,750 ### ### ### ###
2017-Apr-07 Fri 15.25 15.29 ### 15.27 2,223,949 ### ### ### ###
2017-Apr-06 Thu ### 15.24 ### 15.21 ### ### ###
2017-Apr-05 Wed 15.2 15.2 ### ### 24.1 24.1 0.0
2017-Apr-04 Tue ### ### 14.945 ### ### ### 0.0
2017-Apr-03 Mon ### ### ### ### ### ### 0.0
2017-Mar-31 Fri ### ### ### ### ### ### 0.0
2017-Mar-30 Thu 15.4 15.52 15.22 15.29 ### ### 1.1
2017-Mar-29 Wed ### ### ### 15.29 3,424,677 0 75.6 75.6 1.1
2017-Mar-28 Tue ### ### ### ### ### ### 0.0
2017-Mar-27 Mon 14.75 ### ### ### 2,702,451 0 82.7 82.7 0.0
2017-Mar-24 Fri 14.71 ### ### ### 82.7 82.7 0.0
2017-Mar-23 Thu ### ### 14.59 ### 1,942,271 ### 30.0 30.0 0.0
2017-Mar-22 Wed 14.51 ### 14.5 14.55 3,086,140 ### 76.5 76.5 ###
2017-Mar-21 Tue 14.42 ### 14.42 ### 3,206,853 ### ### ### 0.0
2017-Mar-20 Mon 14.45 14.57 ### 14.57 ### ### ###
2017-Mar-17 Fri 14.42 14.55 14.42 14.5 ### ### 1.0
2017-Mar-16 Thu ### ### ### ### 70.8 70.8 0.0
2017-Mar-15 Wed 14.42 14.42 ### ### 29.5 29.5 0.0
2017-Mar-14 Tue 14.48 14.5 ### ### ### ### 0.0
2017-Mar-13 Mon 14.46 ### ### 14.4 2,547,170 0 34.0 34.0 1.0
2017-Mar-10 Fri 14.29 ### 14.24 ### 3,309,127 23,560,984 71.5 71.5 0.0
2017-Mar-09 Thu ### 14.26 ### 14.2 80.4 80.4 1.0
2017-Mar-08 Wed ### 14.25 ### ### ### ### 0.0
2017-Mar-07 Tue ### ### ### 14.25 ### ### 1.0
2017-Mar-06 Mon 14.23 ### ### 14.29 ### ### ###
2017-Mar-03 Fri 14.2 ### ### ### 35.2 35.2 0.0
2017-Mar-02 Thu 14.29 ### 14.23 ### 3,496,087 24,874,659 ### ### 0.0
2017-Mar-01 Wed ### ### 13.89 ### 4,062,252 28,212,340 ### ### 0.0
2017-Feb-28 Tue 14.25 14.25 ### ### ### ### 0.0
2017-Feb-27 Mon 14.23 14.43 ### ### 34.0 34.0 0.0
2017-Feb-24 Fri ### ### 14.185 ### 30.8 30.8 0.0
2017-Feb-23 Thu 14.48 14.59 14.4 14.5 2,783,143 40,341,657 71.6 71.6 1.0
2017-Feb-22 Wed 14.41 14.51 ### 14.48 75.5 75.5 1.0
2017-Feb-21 Tue 14.58 14.58 ### ### ### ### 0.0
2017-Feb-20 Mon 14.77 14.88 ### ### 3,258,645 ### 32.4 32.4 0.0
2017-Feb-17 Fri 14.84 ### 14.75 14.76 30.6 30.6 1.1
2017-Feb-16 Thu ### ### 14.85 ### 2,966,882 ### 30.7 30.7 0.0
2017-Feb-15 Wed 15.29 ### ### ### 4,150,185 0 ### ### 0.0
2017-Feb-14 Tue 15.25 15.49 ### 15.23 3,465,946 26,843,751 ### ### 1.1
2017-Feb-13 Mon ### 15.24 14.86 ### 4,175,387 62,839,574 72.9 72.9 0.0
2017-Feb-10 Fri ### ### ### 14.55 77.4 77.4 ###
2017-Feb-09 Thu ### ### 14.27 ### 2,728,923 ### ### ### 0.0
2017-Feb-08 Wed 14.45 14.755 14.385 14.55 ### ### ###
2017-Feb-07 Tue ### 14.48 14.24 14.4 ### ### 1.0
2017-Feb-06 Mon ### 14.23 ### 14.2 ### ### 1.0
2017-Feb-03 Fri ### 14.21 ### ### 3,390,781 ### 79.7 79.7 0.0
2017-Feb-02 Thu ### 14.2 ### ### 2,136,076 ### 29.0 29.0 0.0
2017-Feb-01 Wed 14.47 14.47 14.22 14.23 20.4 20.4 ###
2017-Jan-31 Tue ### 14.4 14.24 ### 2,037,544 ### ### ### 0.0
2017-Jan-30 Mon ### 14.49 14.2 14.27 1,590,149 22,810,687 31.3 31.3 ###
2017-Jan-27 Fri 14.49 14.59 14.41 14.47 ### ### ###
2017-Jan-25 Wed 14.55 ### 14.4 14.41 2,348,381 16,908,343 ### ### ###
2017-Jan-24 Tue ### 14.57 14.27 14.5 77.7 77.7 1.0
2017-Jan-23 Mon ### 14.75 ### ### 3,554,247 26,212,571 ### ### 0.0
2017-Jan-20 Fri 14.55 14.81 14.55 14.72 1,763,478 25,887,857 ### ### ###
2017-Jan-19 Thu 14.84 14.88 ### 14.77 2,336,249 ### 33.4 33.4 1.1
2017-Jan-18 Wed ### ### 14.745 14.86 2,277,624 16,791,782 29.0 29.0 ###
2017-Jan-17 Tue ### ### 14.87 ### 33.1 33.1 0.0
2017-Jan-16 Mon ### ### 14.86 ### ### ### 0.0
2017-Jan-13 Fri ### 15.2 ### ### 1,744,551 13,258,587 32.0 32.0 0.0
2017-Jan-12 Thu ### ### ### ### 1,807,245 0 33.1 33.1 0.0
2017-Jan-11 Wed ### ### ### ### 24.2 24.2 0.0
2017-Jan-10 Tue 15.24 15.24 ### ### 2,394,642 18,247,172 23.0 23.0 0.0
2017-Jan-09 Mon ### 15.29 ### ### 2,144,174 ### ### ### 0.0
2017-Jan-06 Fri ### ### ### ### 1,105,055 0 ### ### 0.0
2017-Jan-05 Thu ### ### ### ### 69.4 69.4 0.0
2017-Jan-04 Wed ### ### ### ### 1,415,987 0 ### ### 0.0
2017-Jan-03 Tue ### 15.24 ### 15.21 1,415,784 10,788,274 ### ### ###
2016-Dec-30 Fri ### ### ### ### 1,104,871 0 19.9 19.9 0.0
2016-Dec-29 Thu ### 15.2 ### ### 63.1 63.1 0.0
2016-Dec-28 Wed ### 15.24 ### ### ### ### 0.0
2016-Dec-23 Fri ### 15.25 ### ### ### ### 0.0
2016-Dec-22 Thu 14.85 ### 14.78 ### 2,657,573 ### ### ### 0.0
2016-Dec-21 Wed 14.87 ### 14.87 ### 78.5 78.5 0.0
2016-Dec-20 Tue 14.83 ### 14.71 ### ### ### 0.0
2016-Dec-19 Mon ### 14.88 ### 14.81 ### ### 1.1
2016-Dec-16 Fri 14.58 14.73 14.55 ### 3,212,542 ### ### ### 0.0
2016-Dec-15 Thu 14.5 ### 14.5 14.73 ### ### 1.1
2016-Dec-14 Wed ### 14.55 ### 14.5 78.4 78.4 1.0
2016-Dec-13 Tue 14.23 ### ### 14.22 ### ### 1.0
2016-Dec-12 Mon 14.54 14.54 14.27 14.29 ### ### ###
2016-Dec-09 Fri ### ### 14.385 14.45 3,308,721 23,797,975 ### ### 1.0
2016-Dec-08 Thu 14.4 14.72 14.28 ### 3,592,572 ### 83.8 83.8 0.0
2016-Dec-07 Wed ### ### ### ### 80.0 80.0 0.0
2016-Dec-06 Tue ### ### ### ### ### ### 0.0
2016-Dec-05 Mon 14.2 14.24 ### ### 43.7 43.7 0.0
2016-Dec-02 Fri ### ### ### 14.2 3,459,858 0 35.7 35.7 1.0
2016-Dec-01 Thu 14.46 14.46 ### ### 3,925,123 ### 30.0 30.0 0.0
2016-Nov-30 Wed 14.44 14.49 14.24 ### ### ### 0.0
2016-Nov-29 Tue ### 14.575 14.28 14.51 ### ### ###
2016-Nov-28 Mon 14.71 14.8 14.345 ### ### ### 0.0
2016-Nov-25 Fri 14.89 ### 14.72 ### 3,062,986 22,543,576 ### ### 0.0
2016-Nov-24 Thu 14.52 ### 14.5 ### ### ### 0.0
2016-Nov-23 Wed 14.28 14.4 ### ### 69.2 69.2 0.0
2016-Nov-22 Tue 14.26 ### ### 14.29 2,406,927 0 66.8 66.8 ###
2016-Nov-21 Mon 14.23 ### ### ### 31.9 31.9 0.0
2016-Nov-18 Fri ### ### ### 14.27 87.4 87.4 ###
2016-Nov-17 Thu ### ### ### ### ### ### 0.0
2016-Nov-16 Wed 13.88 ### ### 13.83 4,300,170 0 ### ### 1.0
2016-Nov-15 Tue ### ### 13.88 13.89 3,662,846 25,420,151 ### ### 1.0
2016-Nov-14 Mon 14.22 14.25 ### ### 27.8 27.8 0.0
2016-Nov-11 Fri ### ### ### 14.22 4,601,546 0 ### ### 1.0
2016-Nov-10 Thu ### 14.7 14.49 14.59 ### ### 1.0
2016-Nov-09 Wed 14.55 14.77 ### ### 3,889,343 ### ### ### 0.0
2016-Nov-08 Tue 14.7 14.7 ### 14.42 2,709,677 19,916,125 ### ### ###
2016-Nov-07 Mon 14.47 ### 14.43 14.56 69.1 69.1 ###
2016-Nov-04 Fri ### ### 14.27 14.45 82.6 82.6 1.0
2016-Nov-03 Thu 14.41 14.53 ### 14.45 ### ### 1.0
2016-Nov-02 Wed ### ### ### 14.49 2,243,758 0 34.9 34.9 ###
2016-Nov-01 Tue ### 14.77 14.53 14.71 73.1 73.1 ###
2016-Oct-31 Mon 14.7 14.775 14.59 14.7 ### ### ###
2016-Oct-28 Fri 14.71 14.86 14.575 ### 1,814,181 ### ### ### 0.0
2016-Oct-27 Thu ### ### 14.73 14.76 2,903,673 21,385,551 ### ### 1.1
2016-Oct-26 Wed ### ### 14.86 ### ### ### 0.0
2016-Oct-25 Tue ### 15.245 14.82 ### 69.3 69.3 0.0
2016-Oct-24 Mon ### ### 14.8 ### 2,595,420 ### 80.6 80.6 0.0
2016-Oct-21 Fri ### ### 14.85 ### 2,982,477 ### ### ### 0.0
2016-Oct-20 Thu ### ### 14.88 14.89 10.5 10.5 ###
2016-Oct-19 Wed 15.59 ### ### 15.21 2,950,323 0 ### ### ###
2016-Oct-18 Tue 15.7 15.73 15.47 15.51 2,294,282 ### 22.9 22.9 1.1
2016-Oct-17 Mon ### 15.78 ### ### 1,945,971 ### ### ### 0.0
2016-Oct-14 Fri 15.43 15.74 15.43 ### ### ### 0.0
2016-Oct-13 Thu ### 15.49 15.25 15.42 75.6 75.6 ###
2016-Oct-12 Wed ### 15.46 15.29 ### ### ### 0.0
2016-Oct-11 Tue 15.53 ### 15.44 15.47 ### ### ###
2016-Oct-10 Mon 15.55 ### 15.48 15.5 34.6 34.6 1.1
2016-Oct-07 Fri ### ### ### 15.49 1,672,251 0 ### ### ###
2016-Oct-06 Thu 15.5 15.57 ### 15.56 75.4 75.4 ###
2016-Oct-05 Wed 15.21 15.49 ### 15.49 87.0 87.0 ###
2016-Oct-04 Tue ### ### ### ### ### ### 0.0
2016-Oct-03 Mon ### 15.21 ### ### 1,100,659 ### 27.0 27.0 0.0
2016-Sep-30 Fri ### ### ### ### 1,938,889 0 ### ### 0.0
2016-Sep-29 Thu ### 15.25 ### 15.23 1,890,482 14,414,925 71.4 71.4 1.1
2016-Sep-28 Wed ### ### ### ### 1,988,270 0 ### ### 0.0
2016-Sep-27 Tue ### ### ### ### 3,054,959 0 ### ### 0.0
2016-Sep-26 Mon ### 15.255 ### ### 83.8 83.8 0.0
2016-Sep-23 Fri ### 15.21 14.89 ### ### ### 0.0
2016-Sep-22 Thu 15.27 ### ### ### ### ### 0.0
2016-Sep-21 Wed 15.27 15.41 15.24 15.27 2,389,149 ### ### ### ###
2016-Sep-20 Tue ### 15.42 ### ### 3,198,886 ### 28.9 28.9 0.0
2016-Sep-19 Mon 15.28 ### ### 15.22 611,876 0 ### ### 1.1
2016-Sep-16 Fri 15.2 15.47 ### ### 5,113,776 39,555,057 70.0 70.0 0.0
2016-Sep-15 Thu ### ### ### ### 4,825,570 0 71.7 71.7 0.0
2016-Sep-14 Wed ### 15.28 ### ### ### ### 0.0
2016-Sep-13 Tue 15.55 15.57 15.25 15.25 3,658,059 56,370,689 19.5 19.5 ###
2016-Sep-12 Mon 15.4 15.55 ### ### 2,429,247 ### 48.3 48.3 0.0
2016-Sep-09 Fri ### 15.71 15.45 ### 2,352,559 ### ### ### 0.0
2016-Sep-08 Thu ### ### ### 15.71 3,156,252 0 21.1 21.1 1.1
2016-Sep-07 Wed 15.88 16.2 ### ### 3,517,426 28,491,150 76.9 76.9 0.0
2016-Sep-06 Tue ### ### 15.83 ### ### ### 0.0
2016-Sep-05 Mon ### 16.43 ### 16.25 2,509,325 ### 70.6 70.6 ###
2016-Sep-02 Fri ### 16.22 15.75 15.84 2,013,872 32,191,743 27.1 27.1 ###
2016-Sep-01 Thu ### ### 15.89 ### 2,741,977 ### 29.9 29.9 0.0
2016-Aug-31 Wed 16.25 16.25 15.85 ### ### ### 0.0
2016-Aug-30 Tue ### ### ### ### 2,007,471 0 ### ### 0.0
2016-Aug-29 Mon ### ### ### ### ### ### 0.0
2016-Aug-26 Fri ### 16.5 ### ### ### ### 0.0
2016-Aug-25 Thu 15.71 16.21 15.58 ### ### ### 0.0
2016-Aug-24 Wed ### 15.42 ### ### ### ### 0.0
2016-Aug-23 Tue ### 15.545 15.27 15.4 ### ### ###
2016-Aug-22 Mon 15.47 15.53 15.29 ### 34.0 34.0 0.0
2016-Aug-19 Fri 15.53 15.53 15.4 15.46 ### ### 1.1
2016-Aug-18 Thu ### 15.655 15.42 15.44 ### ### 1.1
2016-Aug-17 Wed 15.51 15.73 15.42 15.47 ### ### ###
2016-Aug-16 Tue 15.58 ### 15.5 15.56 ### ### ###
2016-Aug-15 Mon ### 15.685 ### 15.52 1,806,978 14,171,224 82.4 82.4 1.1
2016-Aug-12 Fri ### ### ### 15.29 71.5 71.5 1.1
2016-Aug-11 Thu 15.24 15.27 ### ### 3,184,142 24,310,924 23.9 23.9 0.0
2016-Aug-10 Wed ### 15.22 ### ### 1,927,858 ### 70.5 70.5 0.0
2016-Aug-09 Tue 15.44 15.445 ### 15.2 1,769,877 13,667,875 22.5 22.5 1.1
2016-Aug-08 Mon 15.2 15.4 ### ### ### ### 0.0
2016-Aug-05 Fri ### ### ### ### 2,428,645 0 ### ### 0.0
2016-Aug-04 Thu ### 15.25 ### ### ### ### 0.0
2016-Aug-03 Wed ### 15.185 ### ### 3,514,371 ### 36.9 36.9 0.0
2016-Aug-02 Tue ### ### ### ### ### ### 0.0
2016-Aug-01 Mon 15.29 ### ### ### 3,624,670 0 21.9 21.9 0.0
2016-Jul-29 Fri 15.24 15.29 ### ### 5,494,347 42,004,282 20.7 20.7 0.0
2016-Jul-28 Thu 15.23 ### 15.23 15.28 69.1 69.1 ###
2016-Jul-27 Wed 15.42 15.45 15.2 15.25 27.6 27.6 ###
2016-Jul-26 Tue 15.43 15.56 15.355 ### 35.0 35.0 0.0
2016-Jul-25 Mon 15.4 ### ### 15.42 1,919,846 0 72.6 72.6 ###
2016-Jul-22 Fri 15.44 15.45 15.24 ### ### ### 0.0
2016-Jul-21 Thu 15.76 ### 15.545 15.56 ### ### ###
2016-Jul-20 Wed 15.52 15.56 15.375 15.52 2,731,176 ### 61.4 61.4 1.1
2016-Jul-19 Tue 15.77 15.8 ### 15.46 ### ### 1.1
2016-Jul-18 Mon ### 15.83 ### 15.77 ### ### ###
2016-Jul-15 Fri ### ### 15.52 ### 3,014,573 23,393,086 71.1 71.1 0.0
2016-Jul-14 Thu 15.41 15.585 15.29 15.55 1,861,427 28,735,779 77.8 77.8 ###
2016-Jul-13 Wed 15.59 15.59 15.28 15.48 3,351,120 ### 26.2 26.2 1.1
2016-Jul-12 Tue 15.46 15.55 ### 15.46 ### ### 1.1
2016-Jul-11 Mon 15.2 ### ### 15.28 ### ### ###
2016-Jul-08 Fri ### ### ### ### ### ### 0.0
2016-Jul-07 Thu ### ### 14.87 ### 1,966,523 ### ### ### 0.0
2016-Jul-06 Wed 14.74 14.89 ### 14.85 77.8 77.8 ###
2016-Jul-05 Tue ### ### 14.82 14.88 ### ### 1.1
2016-Jul-04 Mon 14.82 ### ### ### 2,440,481 0 ### ### 0.0
2016-Jul-01 Fri ### ### 14.77 ### 2,464,072 18,197,171 63.0 63.0 0.0
2016-Jun-30 Thu 14.88 ### ### ### 5,409,777 0 ### ### 0.0
2016-Jun-29 Wed 14.46 ### ### 14.53 3,000,179 0 ### ### 1.0
2016-Jun-28 Tue 14.25 ### ### ### 6,819,925 0 ### ### 0.0
2016-Jun-27 Mon 14.2 ### 14.2 14.42 2,667,444 18,938,852 ### ### ###
2016-May-27 Fri 16.4 16.655 ### ### 4,959,484 ### ### ### 0.0
2016-May-26 Thu 16.41 16.42 16.28 ### 30.2 30.2 0.0
2016-May-25 Wed ### 16.53 16.26 ### 4,145,155 ### ### ### 0.0
2016-May-24 Tue 16.26 16.28 ### ### 2,620,481 ### ### ### 0.0
2016-May-23 Mon 16.25 16.29 ### ### 2,721,721 ### ### ### 0.0
2016-May-20 Fri 16.28 ### ### ### 21.3 21.3 0.0
2016-May-19 Thu 16.2 ### ### ### 5,042,485 0 86.1 86.1 0.0
2016-May-18 Wed ### ### ### ### 3,638,924 0 32.0 32.0 0.0
2016-May-17 Tue ### ### ### 16.21 ### ### 1.2
2016-May-16 Mon 16.2 ### 16.125 16.22 71.4 71.4 1.2
2016-May-13 Fri ### 16.47 ### 16.29 3,534,651 29,107,850 ### ### ###
2016-May-12 Thu ### 16.27 ### ### 2,444,647 ### ### ### 0.0
2016-May-11 Wed ### ### ### ### 70.3 70.3 0.0
2016-May-10 Tue 15.89 ### ### ### 3,710,128 0 77.8 77.8 0.0
2016-May-09 Mon ### ### 15.72 15.88 3,225,247 25,350,441 22.0 22.0 1.1
2016-May-06 Fri 15.72 ### 15.53 ### ### ### 0.0
2016-May-05 Thu ### 15.75 15.56 15.75 3,202,283 50,131,740 ### ### 1.1
2016-May-04 Wed ### 15.86 15.46 15.72 ### ### 1.1
2016-May-03 Tue ### 15.78 ### 15.74 2,633,425 20,777,723 83.7 83.7 1.1
2016-May-02 Mon 15.43 15.5 15.27 ### 3,222,870 49,583,854 28.5 28.5 0.0
2016-Apr-29 Fri ### 15.45 15.25 15.4 7,314,951 ### 67.6 67.6 ###
2016-Apr-28 Thu 15.4 15.5 15.26 15.42 5,234,345 80,504,226 69.5 69.5 ###
2016-Apr-27 Wed 15.2 ### ### 15.22 3,684,085 0 ### ### 1.1
2016-Apr-26 Tue 14.89 15.22 14.89 ### 85.4 85.4 0.0
2016-Apr-22 Fri ### 15.2 ### ### ### ### 0.0
2016-Apr-21 Thu 15.5 15.56 ### ### 5,216,851 ### 21.8 21.8 0.0
2016-Apr-20 Wed 15.51 15.81 15.45 15.57 3,873,975 60,550,229 ### ### 1.1
2016-Apr-19 Tue ### 15.45 ### 15.4 ### ### ###
2016-Apr-18 Mon ### ### ### ### 2,906,440 0 ### ### 0.0
2016-Apr-15 Fri 14.73 14.78 ### 14.76 ### ### 1.1
2016-Apr-14 Thu 14.87 14.88 14.72 14.84 4,963,183 ### ### ### ###
2016-Apr-13 Wed 14.76 ### ### ### 80.0 80.0 0.0
2016-Apr-12 Tue 14.44 ### ### ### 1,711,127 0 79.6 79.6 0.0
2016-Apr-11 Mon 14.59 ### ### 14.53 1,702,655 0 ### ### 1.0
2016-Apr-08 Fri 14.5 ### 14.46 14.59 1,939,376 14,021,688 72.8 72.8 1.0
2016-Apr-07 Thu 14.55 14.78 14.51 ### 74.7 74.7 0.0
2016-Apr-06 Wed 14.7 14.81 14.56 ### 25.1 25.1 0.0
2016-Apr-05 Tue 14.52 14.8 14.47 14.71 5,858,388 ### 86.1 86.1 ###
2016-Apr-04 Mon 14.23 ### ### 14.24 ### ### 1.0
2016-Apr-01 Fri 14.25 ### ### ### 2,101,387 0 ### ### 0.0
2016-Mar-31 Thu 14.25 ### ### ### 2,803,279 0 73.3 73.3 0.0
2016-Mar-30 Wed 14.48 14.49 ### 14.23 20.0 20.0 ###
2016-Mar-29 Tue 14.5 ### 14.26 ### 2,458,042 ### ### ### 0.0
2016-Mar-24 Thu ### 14.53 ### 14.45 ### ### 1.0
2016-Mar-23 Wed ### 14.24 ### ### 81.5 81.5 0.0
2016-Mar-22 Tue ### 14.21 ### ### 1,856,585 ### 30.5 30.5 0.0
2016-Mar-21 Mon 14.28 14.28 ### ### 1,496,053 ### 23.6 23.6 0.0
2016-Mar-18 Fri 14.41 14.42 ### 14.21 22.6 22.6 ###
2016-Mar-17 Thu 14.29 ### 14.25 14.27 2,868,123 20,435,376 ### ### ###
2016-Mar-16 Wed ### 14.2 ### ### ### ### 0.0
2016-Mar-15 Tue 14.22 14.26 ### ### ### ### 0.0
2016-Mar-14 Mon 14.2 14.28 ### ### ### ### 0.0
2016-Mar-11 Fri ### ### ### ### 3,399,522 0 ### ### 0.0
2016-Mar-10 Thu ### 14.4 ### 14.24 26.4 26.4 1.0
2016-Mar-09 Wed ### 14.4 ### 14.4 4,128,124 ### ### ### 1.0
2016-Mar-08 Tue ### ### 13.84 ### 2,649,853 18,336,982 ### ### 0.0
2016-Mar-07 Mon ### ### 13.88 ### 2,359,585 ### 28.6 28.6 0.0
2016-Mar-04 Fri ### ### 13.89 ### 20.6 20.6 0.0
2016-Mar-03 Thu ### ### ### ### 25.1 25.1 0.0
2016-Mar-02 Wed ### ### ### ### ### ### 0.0
2016-Mar-01 Tue ### 14.25 ### ### 64.0 64.0 0.0
2016-Feb-29 Mon ### ### ### ### 4,454,381 0 30.5 30.5 0.0
2016-Feb-26 Fri ### ### 13.83 ### 2,422,728 ### ### ### 0.0
2016-Feb-25 Thu ### ### 13.8 ### 36.7 36.7 0.0
2016-Feb-24 Wed 13.81 ### 13.71 13.88 79.4 79.4 ###
2016-Feb-23 Tue ### ### ### 13.88 4,275,220 0 ### ### ###
2016-Feb-22 Mon ### 14.22 ### ### 3,725,250 26,486,527 ### ### 0.0
2016-Feb-19 Fri ### 14.28 13.83 ### ### ### 0.0
2016-Feb-18 Thu ### ### 13.85 ### ### ### 0.0
2016-Feb-17 Wed 13.7 ### 13.58 ### 6,188,459 ### 79.8 79.8 0.0
2016-Feb-16 Tue ### 13.7 13.42 13.58 3,960,583 ### 28.6 28.6 ###
2016-Feb-15 Mon ### ### ### 13.4 6,225,928 0 87.2 87.2 1.0
2016-Feb-12 Fri ### 12.28 ### 12.23 6,374,475 39,139,276 82.8 82.8 ###
2016-Feb-11 Thu 12.29 ### ### 12.28 28.6 28.6 0.9
2016-Feb-10 Wed ### ### ### ### 34.9 34.9 0.0
2016-Feb-09 Tue 12.46 ### ### ### 4,689,483 0 ### ### 0.0
2016-Feb-08 Mon 12.58 12.87 12.52 12.57 4,735,088 60,111,942 32.8 32.8 0.9
2016-Feb-05 Fri ### 12.72 12.49 12.54 ### ### 0.9
2016-Feb-04 Thu ### ### 12.57 ### 12.6 12.6 0.0
2016-Feb-03 Wed ### ### 12.76 12.82 3,737,849 23,847,476 ### ### 0.9
2016-Feb-02 Tue ### 13.45 12.985 ### 3,886,643 ### 20.5 20.5 0.0
2016-Feb-01 Mon 13.42 ### ### 13.56 3,585,774 0 81.0 81.0 1.0
2016-Jan-29 Fri ### ### ### ### ### ### 0.0
2016-Jan-28 Thu ### ### 12.84 ### 84.5 84.5 0.0
2016-Jan-27 Wed ### ### 12.88 ### ### ### 0.0
2016-Jan-25 Mon ### ### 13.125 13.27 2,288,021 ### 77.8 77.8 0.9
2016-Jan-22 Fri ### ### 12.51 ### ### ### 0.0
2016-Jan-21 Thu ### 13.24 12.88 ### 3,985,375 ### 36.3 36.3 0.0
2016-Jan-20 Wed 12.86 ### ### ### 32.4 32.4 0.0
2016-Jan-19 Tue 12.77 ### 12.73 ### ### ### 0.0
2016-Jan-18 Mon 12.5 12.86 12.48 12.71 2,177,145 27,584,427 82.5 82.5 0.9
2016-Jan-15 Fri 12.89 ### 12.52 12.59 2,758,029 ### ### ### ###
2016-Jan-14 Thu 12.71 12.8 ### ### 1,979,983 ### ### ### 0.0
2016-Jan-13 Wed 12.76 ### 12.75 ### 2,336,476 ### ### ### 0.0
2016-Jan-12 Tue 12.76 ### 12.72 12.76 77.2 77.2 ###
2016-Jan-11 Mon 12.81 12.85 ### 12.77 2,975,177 ### ### ### 0.9
2016-Jan-08 Fri ### ### 12.76 ### 74.3 74.3 0.0
2016-Jan-07 Thu ### ### ### ### 83.3 83.3 0.0
2016-Jan-06 Wed ### ### 12.81 ### ### ### 0.0
2016-Jan-05 Tue 13.44 13.44 ### ### 2,831,255 ### ### ### 0.0
2016-Jan-04 Mon ### ### ### 13.41 ### ### 1.0
2015-Dec-31 Thu 13.54 ### 13.42 13.44 1,124,385 7,544,623 ### ### ###
2015-Dec-30 Wed 13.5 ### 13.44 13.54 1,613,550 10,843,056 ### ### 1.0
2015-Dec-29 Tue ### 13.44 13.28 ### 61.5 61.5 0.0
2015-Dec-24 Thu ### 13.44 13.23 ### 25.4 25.4 0.0
2015-Dec-23 Wed 13.24 ### ### ### 26.4 26.4 0.0
2015-Dec-22 Tue ### ### 13.23 13.26 2,378,059 ### ### ### 0.9
2015-Dec-21 Mon ### ### ### ### 3,838,657 0 18.6 18.6 0.0
2015-Dec-18 Fri ### ### ### ### 77.0 77.0 0.0
2015-Dec-17 Thu ### ### ### 13.22 4,976,828 0 ### ### 0.9
2015-Dec-16 Wed ### ### 12.78 ### 2,547,251 ### ### ### 0.0
2015-Dec-15 Tue ### 12.975 ### 12.83 ### ### ###
2015-Dec-14 Mon 12.87 ### 12.78 12.78 2,871,623 18,349,670 33.3 33.3 0.9
2015-Dec-11 Fri 13.21 13.26 ### ### ### ### 0.0
2015-Dec-10 Thu ### ### ### 13.22 27.9 27.9 0.9
2015-Dec-09 Wed ### 13.43 13.22 ### 2,401,874 32,004,971 ### ### 0.0
2015-Dec-08 Tue ### 13.51 ### ### 2,561,071 ### ### ### 0.0
2015-Dec-07 Mon 13.54 ### ### ### 2,538,755 0 ### ### 0.0
2015-Dec-04 Fri 13.4 13.5 13.28 ### 4,271,156 57,190,778 ### ### 0.0
2015-Dec-03 Thu ### 13.51 ### 13.48 4,417,945 ### 75.5 75.5 1.0
2015-Dec-02 Wed 13.59 ### 13.5 13.55 4,273,378 ### ### ### 1.0
2015-Dec-01 Tue 13.59 ### 13.46 ### 3,825,347 25,744,585 63.3 63.3 0.0
2015-Nov-30 Mon ### 13.675 13.5 13.52 ### ### 1.0
2015-Nov-27 Fri ### ### 13.74 13.75 ### ### 1.0
2015-Nov-26 Thu 13.55 13.85 13.55 13.8 88.0 88.0 1.0
2015-Nov-25 Wed ### 13.8 13.59 ### 38.5 38.5 0.0
2015-Nov-24 Tue 13.75 ### ### 13.71 2,345,241 0 ### ### ###
2015-Nov-23 Mon 13.8 ### 13.75 13.85 2,526,556 17,370,072 ### ### ###
2015-Nov-20 Fri 13.77 13.83 ### 13.8 2,293,950 ### ### ### 1.0
2015-Nov-19 Thu ### ### ### 13.81 3,962,124 0 22.0 22.0 ###
2015-Nov-18 Wed 13.46 13.87 13.41 13.83 5,042,459 68,779,140 89.3 89.3 1.0
2015-Nov-17 Tue 13.21 13.4 ### 13.4 77.9 77.9 1.0
2015-Nov-16 Mon 13.2 13.2 ### ### 2,799,920 18,479,472 21.7 21.7 0.0
2015-Nov-13 Fri ### 13.25 ### 13.2 3,278,378 21,719,254 77.7 77.7 0.9
2015-Nov-12 Thu 13.22 13.44 ### ### 2,154,648 ### ### ### 0.0
2015-Nov-11 Wed 13.21 13.45 13.21 ### 76.7 76.7 0.0
2015-Nov-10 Tue ### 13.44 13.22 13.29 ### ### ###
2015-Nov-09 Mon 13.59 ### ### 13.48 ### ### 1.0
2015-Nov-06 Fri ### ### ### ### 84.3 84.3 0.0
2015-Nov-05 Thu 13.47 13.49 13.24 ### ### ### 0.0
2015-Nov-04 Wed 13.78 13.8 13.4 13.41 2,975,872 40,471,859 ### ### 1.0
2015-Nov-03 Tue ### 13.73 13.48 ### ### ### 0.0
2015-Nov-02 Mon 13.8 13.82 13.47 13.49 ### ### ###
2015-Oct-30 Fri ### 13.73 13.46 ### 2,208,146 30,019,744 67.5 67.5 0.0
2015-Oct-29 Thu ### 13.73 ### 13.55 3,207,975 22,022,748 36.0 36.0 1.0
2015-Oct-28 Wed 13.5 ### 13.46 13.56 ### ### 1.0
2015-Oct-27 Tue 13.4 13.42 13.24 13.4 2,367,250 31,555,442 74.0 74.0 1.0
2015-Oct-26 Mon 13.72 13.73 ### ### ### ### 0.0
2015-Oct-23 Fri ### 13.75 13.58 ### ### ### 0.0
2015-Oct-22 Thu ### 13.48 ### 13.48 76.0 76.0 1.0
2015-Oct-21 Wed ### ### ### ### 83.5 83.5 0.0
2015-Oct-20 Tue ### ### ### ### ### ### 0.0
2015-Oct-19 Mon ### ### ### ### 2,164,571 0 32.1 32.1 0.0
2015-Oct-16 Fri ### ### ### ### 32.2 32.2 0.0
2015-Oct-15 Thu ### ### ### ### 3,024,256 0 27.3 27.3 0.0
2015-Oct-14 Wed ### 13.24 ### ### 4,350,850 28,802,627 67.4 67.4 0.0
2015-Oct-13 Tue ### 13.24 ### 13.2 3,370,142 22,310,340 82.5 82.5 0.9
2015-Oct-12 Mon ### ### ### ### ### ### 0.0
2015-Oct-09 Fri 13.49 13.5 ### ### 16.8 16.8 0.0
2015-Oct-08 Thu 13.43 13.5 13.28 ### 3,270,548 ### 28.6 28.6 0.0
2015-Oct-07 Wed ### 13.75 ### ### 4,270,450 29,359,343 ### ### 0.0
2015-Oct-06 Tue 13.7 13.75 13.45 13.5 22.7 22.7 1.0
2015-Oct-05 Mon ### 13.59 13.27 13.55 2,880,143 38,680,320 81.6 81.6 1.0
2015-Oct-02 Fri ### 13.82 13.28 ### ### ### 0.0
2015-Oct-01 Thu ### 13.5 ### 13.48 87.1 87.1 1.0
2015-Sep-30 Wed ### ### 12.84 ### 6,257,381 40,172,386 77.3 77.3 0.0
2015-Sep-29 Tue 12.89 ### 12.79 12.89 ### ### ###
2015-Sep-28 Mon 12.89 ### 12.83 ### 3,518,750 22,572,781 88.6 88.6 0.0
2015-Sep-25 Fri ### ### 12.86 12.89 ### ### ###
2015-Sep-24 Thu ### ### ### ### 83.9 83.9 0.0
2015-Sep-23 Wed ### 12.76 12.59 ### 36.6 36.6 0.0
2015-Sep-22 Tue ### ### 12.7 12.78 ### ### 0.9
2015-Sep-21 Mon 12.77 12.81 ### 12.79 3,092,844 ### 75.7 75.7 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-18 23:14:09 thru 2025-06-18 23:14:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000