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 Tue 26-Feb-24 09:10:31 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(AMC) AMCOR PLC Daily Prices Page 5...

     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 .. Friday 20th February 2026
Latest price with VOLUME for AMC .. Friday 20th February 2026

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
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 ###
2015-Sep-18 Fri 12.88 ### 12.82 ### 4,260,341 27,308,785 ### ### 0.0
2015-Sep-17 Thu ### ### ### ### 20.8 20.8 0.0
2015-Sep-16 Wed 12.87 ### 12.83 ### ### ### 0.0
2015-Sep-15 Tue ### ### 12.85 12.88 ### ### ###
2015-Sep-14 Mon 13.24 13.24 ### ### ### ### 0.0
2015-Sep-11 Fri ### ### ### ### 2,589,384 0 ### ### 0.0
2015-Sep-10 Thu 13.2 ### ### ### 4,607,128 0 ### ### 0.0
2015-Sep-09 Wed 13.5 13.55 ### 13.55 4,087,920 27,695,658 ### ### 1.0
2015-Sep-08 Tue 13.28 13.4 ### 13.27 ### ### 0.9
2015-Sep-07 Mon ### ### ### ### 3,445,143 0 34.6 34.6 0.0
2015-Sep-04 Fri ### ### ### 13.44 3,960,671 0 72.4 72.4 ###
2015-Sep-03 Thu 13.71 13.77 13.24 13.25 ### ### ###
2015-Sep-02 Wed 13.45 13.58 ### 13.56 71.7 71.7 1.0
2015-Sep-01 Tue ### 13.79 13.53 13.55 4,363,153 ### ### ### 1.0
2015-Aug-31 Mon ### 13.77 ### 13.72 6,359,853 43,787,587 ### ### ###
2015-Aug-28 Fri 13.7 13.7 ### 13.42 ### ### 1.0
2015-Aug-27 Thu 13.5 13.58 ### 13.5 5,091,055 ### 61.7 61.7 1.0
2015-Aug-26 Wed ### 13.5 ### 13.46 75.8 75.8 ###
2015-Aug-25 Tue ### 13.29 ### ### 15.4 15.4 0.0
2015-Aug-24 Mon 12.44 ### ### 12.51 4,485,779 0 ### ### ###
2015-Aug-21 Fri ### ### 12.76 12.83 24.0 24.0 ###
2015-Aug-20 Thu 13.49 13.55 ### ### 3,939,552 ### 17.9 17.9 0.0
2015-Aug-19 Wed 13.59 13.7 13.49 ### 3,306,081 44,946,171 73.4 73.4 0.0
2015-Aug-18 Tue 13.54 13.675 13.45 13.47 ### ### 1.0
2015-Aug-17 Mon 13.45 ### ### 13.42 2,405,742 0 ### ### 1.0
2015-Aug-14 Fri 13.42 13.58 ### ### 2,970,523 20,169,851 ### ### 0.0
2015-Aug-13 Thu 13.55 13.59 ### ### ### ### 0.0
2015-Aug-12 Wed ### 13.78 ### 13.41 4,436,924 ### 29.4 29.4 1.0
2015-Aug-11 Tue ### ### ### ### 5,484,354 0 ### ### 0.0
2015-Aug-10 Mon 13.87 ### 13.79 13.83 3,117,472 ### 28.7 28.7 1.0
2015-Aug-07 Fri ### ### 13.89 ### 2,032,542 ### 32.1 32.1 0.0
2015-Aug-06 Thu 14.25 ### ### ### ### ### 0.0
2015-Aug-05 Wed ### 14.48 ### 14.25 2,646,446 ### ### ### 1.0
2015-Aug-04 Tue 14.56 ### ### ### 3,752,324 0 ### ### 0.0
2015-Aug-03 Mon 14.4 14.41 14.26 ### 29.3 29.3 0.0
2015-Jul-31 Fri 14.57 14.58 ### 14.41 ### ### ###
2015-Jul-30 Thu 14.46 14.58 14.26 14.28 19.0 19.0 ###
2015-Jul-29 Wed 14.43 14.54 ### ### ### ### 0.0
2015-Jul-28 Tue 14.23 ### ### 14.29 74.9 74.9 ###
2015-Jul-27 Mon 14.21 ### ### ### 2,258,879 0 ### ### 0.0
2015-Jul-24 Fri ### 14.42 14.25 ### ### ### 0.0
2015-Jul-23 Thu ### 14.53 ### ### 32.1 32.1 0.0
2015-Jul-22 Wed 14.49 14.53 ### ### ### ### 0.0
2015-Jul-21 Tue 14.75 ### 14.57 ### 23.0 23.0 0.0
2015-Jul-20 Mon 14.46 14.76 14.44 ### 82.0 82.0 0.0
2015-Jul-17 Fri 14.5 14.5 ### ### 2,753,755 19,964,723 19.6 19.6 0.0
2015-Jul-16 Thu 14.44 14.48 ### 14.4 37.1 37.1 1.0
2015-Jul-15 Wed ### ### ### 14.21 ### ### ###
2015-Jul-14 Tue 13.7 ### 13.52 13.83 2,923,053 ### ### ### 1.0
2015-Jul-13 Mon 13.53 ### ### 13.48 ### ### 1.0
2015-Jul-10 Fri 13.78 13.78 13.56 ### ### ### 0.0
2015-Jul-09 Thu ### 13.75 13.45 ### ### ### 0.0
2015-Jul-08 Wed 13.42 13.85 ### ### 4,921,726 34,082,952 ### ### 0.0
2015-Jul-07 Tue 13.5 13.74 13.5 13.73 ### ### ###
2015-Jul-06 Mon ### 13.51 ### 13.44 2,572,429 17,376,757 ### ### ###
2015-Jul-03 Fri 13.71 13.79 13.41 ### 30.5 30.5 0.0
2015-Jul-02 Thu ### 13.81 13.59 13.78 2,799,942 ### ### ### 1.0
2015-Jul-01 Wed 13.58 13.78 13.53 13.73 ### ### ###
2015-Jun-30 Tue 13.54 13.75 13.52 13.72 ### ### ###
2015-Jun-29 Mon 13.56 13.73 13.48 ### ### ### 0.0
2015-Jun-26 Fri ### ### ### 13.74 4,880,651 0 ### ### ###
2015-Jun-25 Thu 14.52 ### ### ### ### ### 0.0
2015-Jun-24 Wed 14.5 ### 14.45 14.55 76.7 76.7 ###
2015-Jun-23 Tue ### ### ### ### ### ### 0.0
2015-Jun-22 Mon 14.22 14.29 ### 14.25 2,083,027 14,883,227 ### ### 1.0
2015-Jun-19 Fri ### 14.44 ### ### 73.9 73.9 0.0
2015-Jun-18 Thu ### ### 14.25 ### 19.9 19.9 0.0
2015-Jun-17 Wed 14.41 ### ### 14.55 4,151,427 0 80.7 80.7 ###
2015-Jun-16 Tue 14.59 ### ### ### 20.7 20.7 0.0
2015-Jun-15 Mon ### 14.7 ### ### ### ### 0.0
2015-Jun-12 Fri ### 14.44 ### 14.41 71.4 71.4 ###
2015-Jun-11 Thu 14.2 14.345 ### ### ### ### 0.0
2015-Jun-10 Wed ### ### ### ### 2,712,880 0 ### ### 0.0
2015-Jun-09 Tue ### ### ### ### ### ### 0.0
2015-Jun-05 Fri ### 14.2 ### ### 2,375,753 16,867,846 ### ### 0.0
2015-Jun-04 Thu 14.2 14.24 ### ### 2,491,387 17,738,675 41.6 41.6 0.0
2015-Jun-03 Wed 14.21 14.24 ### ### ### ### 0.0
2015-Jun-02 Tue 14.75 14.78 14.28 ### ### ### 0.0
2015-Jun-01 Mon 14.49 14.53 14.26 14.51 2,739,355 ### ### ### ###
2015-May-29 Fri 14.48 14.74 14.46 14.5 67.0 67.0 1.0
2015-May-28 Thu 14.45 ### 14.4 14.47 76.2 76.2 ###
2015-May-27 Wed 14.2 ### ### ### 81.0 81.0 0.0
2015-May-26 Tue 14.22 14.42 14.22 14.29 3,142,879 45,006,027 72.1 72.1 ###
2015-May-25 Mon ### 14.29 ### 14.24 3,095,143 ### 81.3 81.3 1.0
2015-May-22 Fri ### ### 13.975 ### 13.2 13.2 0.0
2015-May-21 Thu ### 14.25 ### ### 76.0 76.0 0.0
2015-May-20 Wed ### ### 13.86 ### 3,524,471 24,424,584 79.2 79.2 0.0
2015-May-19 Tue ### ### 13.77 13.86 ### ### ###
2015-May-18 Mon ### ### 13.87 ### 3,239,789 ### 28.1 28.1 0.0
2015-May-15 Fri 13.89 ### 13.84 ### 3,733,441 ### ### ### 0.0
2015-May-14 Thu 13.44 13.76 ### 13.74 ### ### ###
2015-May-13 Wed 13.74 13.75 13.44 13.54 14.9 14.9 1.0
2015-May-12 Tue ### 13.75 13.56 ### 68.5 68.5 0.0
2015-May-11 Mon 13.79 13.79 13.52 13.57 21.1 21.1 ###
2015-May-08 Fri 13.58 13.58 ### 13.48 23.5 23.5 1.0
2015-May-07 Thu ### 13.5 13.21 13.45 4,370,049 ### ### ### ###
2015-May-06 Wed 13.51 ### 13.51 13.52 2,997,145 ### 77.9 77.9 1.0
2015-May-05 Tue ### ### ### 13.71 19.2 19.2 ###
2015-May-04 Mon 13.7 ### ### 13.78 4,500,756 0 73.9 73.9 1.0
2015-May-01 Fri ### ### 13.44 13.55 2,785,787 18,720,488 18.5 18.5 1.0
2015-Apr-30 Thu 13.5 13.55 13.345 13.53 70.4 70.4 ###
2015-Apr-29 Wed 13.83 13.87 13.49 13.54 18.5 18.5 1.0
2015-Apr-28 Tue ### ### 13.85 ### 4,268,959 29,562,541 ### ### 0.0
2015-Apr-27 Mon ### ### ### ### 15.2 15.2 0.0
2015-Apr-24 Fri ### ### ### 14.25 3,692,454 0 ### ### 1.0
2015-Apr-23 Thu ### 14.2 ### ### 25.6 25.6 0.0
2015-Apr-22 Wed 14.28 ### ### 14.23 32.1 32.1 ###
2015-Apr-21 Tue ### 14.41 14.26 ### 2,482,226 ### 73.1 73.1 0.0
2015-Apr-20 Mon ### 14.41 14.2 ### 2,749,685 39,334,243 ### ### 0.0
2015-Apr-17 Fri 14.48 ### ### 14.4 3,012,385 0 ### ### 1.0
2015-Apr-16 Thu 14.45 14.52 14.41 14.51 2,310,087 ### ### ### ###
2015-Apr-15 Wed 14.7 14.7 14.42 14.45 ### ### 1.0
2015-Apr-14 Tue 14.46 14.7 ### ### ### ### 0.0
2015-Apr-13 Mon ### 14.42 ### 14.42 80.2 80.2 ###
2015-Apr-10 Fri 14.43 14.43 ### ### 2,508,523 ### ### ### 0.0
2015-Apr-09 Thu ### ### 14.24 14.26 26.0 26.0 1.0
2015-Apr-08 Wed ### ### 14.2 ### 3,982,625 ### ### ### 0.0
2015-Apr-07 Tue ### 14.44 14.21 14.27 3,776,987 ### 33.7 33.7 ###
2015-Apr-02 Thu ### 14.23 ### ### ### ### 0.0
2015-Apr-01 Wed 13.8 ### 13.8 ### 5,841,547 40,306,674 ### ### 0.0
2015-Mar-31 Tue 14.2 ### ### ### 3,623,622 0 ### ### 0.0
2015-Mar-30 Mon ### ### ### ### 79.1 79.1 0.0
2015-Mar-27 Fri ### ### ### ### 72.0 72.0 0.0
2015-Mar-26 Thu ### 14.2 ### ### 5,608,680 39,821,628 ### ### 0.0
2015-Mar-25 Wed ### 14.48 14.29 ### 33.0 33.0 0.0
2015-Mar-24 Tue 14.45 ### ### 14.41 26.7 26.7 ###
2015-Mar-23 Mon 14.7 14.7 14.47 14.55 21.7 21.7 ###
2015-Mar-20 Fri ### 14.78 ### 14.72 3,720,086 ### ### ### ###
2015-Mar-19 Thu ### 14.7 14.4 ### 69.5 69.5 0.0
2015-Mar-18 Wed ### 14.44 14.27 14.43 76.9 76.9 ###
2015-Mar-17 Tue 14.45 14.55 14.42 14.45 2,027,678 ### ### ### 1.0
2015-Mar-16 Mon ### 14.58 14.26 ### 33.0 33.0 0.0
2015-Mar-13 Fri ### ### 14.44 14.5 ### ### 1.0
2015-Mar-12 Thu 14.7 14.7 14.56 ### 2,229,153 ### ### ### 0.0
2015-Mar-11 Wed 14.42 ### ### 14.51 73.4 73.4 ###
2015-Mar-10 Tue 14.49 14.59 14.4 14.57 81.6 81.6 ###
2015-Mar-09 Mon ### ### ### ### 3,277,327 0 ### ### 0.0
2015-Mar-06 Fri ### ### ### 14.24 2,609,182 0 75.3 75.3 1.0
2015-Mar-05 Thu ### 14.23 ### ### ### ### 0.0
2015-Mar-04 Wed ### 14.2 ### ### ### ### 0.0
2015-Mar-03 Tue ### ### 13.8 13.89 ### ### 1.0
2015-Mar-02 Mon 13.75 ### 13.7 ### 3,312,123 22,688,042 80.6 80.6 0.0
2015-Feb-27 Fri 13.85 13.85 ### ### 18.4 18.4 0.0
2015-Feb-26 Thu ### ### ### 13.71 4,169,255 0 11.1 11.1 ###
2015-Feb-25 Wed ### 14.24 ### ### 3,663,272 ### ### ### 0.0
2015-Feb-24 Tue ### 14.29 ### ### 30.8 30.8 0.0
2015-Feb-23 Mon ### 14.44 ### ### 71.4 71.4 0.0
2015-Feb-20 Fri ### 14.445 ### ### ### ### 0.0
2015-Feb-19 Thu ### ### ### 14.29 4,679,246 0 29.3 29.3 ###
2015-Feb-18 Wed 13.84 ### 13.83 14.29 7,284,374 50,371,446 ### ### ###
2015-Feb-17 Tue 13.2 ### 13.2 13.52 3,523,544 ### ### ### 1.0
2015-Feb-16 Mon 13.25 ### ### ### 2,690,628 0 26.0 26.0 0.0
2015-Feb-13 Fri ### 13.27 ### ### 3,877,321 25,726,024 ### ### 0.0
2015-Feb-12 Thu ### 13.28 12.88 ### 4,387,386 ### ### ### 0.0
2015-Feb-11 Wed 13.22 ### ### ### 3,862,147 0 ### ### 0.0
2015-Feb-10 Tue ### 13.2 12.89 ### 3,385,052 ### ### ### 0.0
2015-Feb-09 Mon 13.23 13.25 ### ### 3,433,221 22,745,089 ### ### 0.0
2015-Feb-06 Fri ### 13.42 13.29 ### 29.8 29.8 0.0
2015-Feb-05 Thu ### ### ### ### ### ### 0.0
2015-Feb-04 Wed ### ### ### ### 4,754,755 0 ### ### 0.0
2015-Feb-03 Tue ### ### ### 12.86 14.2 14.2 0.9
2015-Feb-02 Mon 12.87 ### 12.8 ### 78.3 78.3 0.0
2015-Jan-30 Fri ### ### 12.77 12.78 24.4 24.4 0.9
2015-Jan-29 Thu ### 12.87 ### 12.75 73.4 73.4 ###
2015-Jan-28 Wed ### 12.8 12.56 ### 4,504,274 ### 26.5 26.5 0.0
2015-Jan-27 Tue ### 12.75 12.54 12.72 ### ### 0.9
2015-Jan-23 Fri 12.48 12.52 12.25 12.51 ### ### ###
2015-Jan-22 Thu 12.75 12.76 ### ### 11.9 11.9 0.0
2015-Jan-21 Wed ### ### 12.56 12.88 6,458,543 40,559,650 83.1 83.1 ###
2015-Jan-20 Tue ### ### 12.41 12.54 5,585,746 34,659,553 ### ### 0.9
2015-Jan-19 Mon 12.87 12.89 12.71 12.73 3,540,220 ### 23.9 23.9 ###
2015-Jan-16 Fri ### ### ### 12.73 5,571,325 0 ### ### ###
2015-Jan-15 Thu 13.21 ### ### ### 3,508,886 0 25.7 25.7 0.0
2015-Jan-14 Wed ### ### ### 13.25 4,664,679 0 29.6 29.6 ###
2015-Jan-13 Tue ### ### ### 13.29 84.2 84.2 ###
2015-Jan-12 Mon ### 13.29 ### ### ### ### 0.0
2015-Jan-09 Fri ### ### ### 13.26 ### ### 0.9
2015-Jan-08 Thu 13.49 13.49 ### 13.2 8,107,758 54,686,827 ### ### 0.9
2015-Jan-07 Wed 13.49 ### ### 13.41 4,819,051 0 25.0 25.0 1.0
2015-Jan-06 Tue 13.48 ### 13.44 13.55 ### ### 1.0
2015-Jan-05 Mon 13.55 ### 13.48 ### 2,374,380 16,003,321 ### ### 0.0
2015-Jan-02 Fri 13.59 ### 13.44 13.58 ### ### ###
2014-Dec-31 Wed 13.44 ### ### 13.58 79.7 79.7 ###
2014-Dec-30 Tue 13.77 13.78 13.47 13.49 2,433,448 33,155,729 14.9 14.9 ###
2014-Dec-29 Mon 13.55 13.78 13.52 13.7 1,622,581 ### ### ### 1.0
2014-Dec-24 Wed 13.5 ### ### 13.5 2,155,483 0 ### ### 1.0
2014-Dec-23 Tue ### 13.72 13.5 13.52 4,462,876 60,739,742 ### ### 1.0
2014-Dec-22 Mon ### 13.57 13.29 13.49 4,754,328 63,850,625 72.3 72.3 ###
2014-Dec-19 Fri ### ### 12.82 ### ### ### 0.0
2014-Dec-18 Thu ### ### 12.58 12.78 10.3 10.3 0.9
2014-Dec-17 Wed ### 13.2 ### ### 3,117,584 20,576,054 ### ### 0.0
2014-Dec-16 Tue ### ### 12.875 ### 4,908,958 ### ### ### 0.0
2014-Dec-15 Mon 12.8 ### 12.73 12.89 79.7 79.7 ###
2014-Dec-12 Fri ### 13.24 12.87 ### 5,340,788 69,723,987 ### ### 0.0
2014-Dec-11 Thu 12.51 ### 12.51 12.87 5,151,943 ### ### ### ###
2014-Dec-10 Wed ### ### ### 12.75 4,582,350 0 19.6 19.6 ###
2014-Dec-09 Tue ### ### 12.86 12.89 37.7 37.7 ###
2014-Dec-08 Mon ### 13.25 12.89 ### ### ### 0.0
2014-Dec-05 Fri 12.72 ### 12.72 12.82 3,029,977 19,270,653 80.1 80.1 0.9
2014-Dec-04 Thu ### 12.77 12.55 12.71 2,503,047 31,688,575 78.2 78.2 0.9
2014-Dec-03 Wed 12.58 ### 12.54 ### 71.3 71.3 0.0
2014-Dec-02 Tue 12.45 12.55 12.42 12.53 4,577,186 ### ### ### ###
2014-Dec-01 Mon 12.25 ### 12.24 ### 3,355,987 20,538,640 90.4 90.4 0.0
2014-Nov-28 Fri 12.27 12.27 ### ### ### ### 0.0
2014-Nov-27 Thu ### ### ### 12.24 ### ### 0.9
2014-Nov-26 Wed ### 12.25 ### ### 1,934,872 ### 67.2 67.2 0.0
2014-Nov-25 Tue ### ### ### ### 3,447,922 0 ### ### 0.0
2014-Nov-24 Mon ### ### ### ### 1,798,748 0 ### ### 0.0
2014-Nov-21 Fri ### ### 11.88 ### 19.0 19.0 0.0
2014-Nov-20 Thu ### ### ### ### 31.3 31.3 0.0
2014-Nov-19 Wed ### ### ### ### 3,244,159 0 78.0 78.0 0.0
2014-Nov-18 Tue ### ### ### ### ### ### 0.0
2014-Nov-17 Mon ### ### 11.89 ### 2,210,728 13,142,777 ### ### 0.0
2014-Nov-14 Fri ### ### ### ### 1,944,848 0 79.8 79.8 0.0
2014-Nov-13 Thu ### ### ### ### 2,997,956 0 20.3 20.3 0.0
2014-Nov-12 Wed ### ### ### ### 2,250,886 0 ### ### 0.0
2014-Nov-11 Tue ### ### ### ### ### ### 0.0
2014-Nov-10 Mon ### ### ### ### 3,701,882 0 ### ### 0.0
2014-Nov-07 Fri ### ### ### 12.22 3,503,189 0 ### ### 0.9
2014-Nov-06 Thu ### ### ### ### 3,916,453 0 ### ### 0.0
2014-Nov-05 Wed ### ### 11.79 11.86 ### ### 0.8
2014-Nov-04 Tue 11.8 ### 11.8 11.86 ### ### 0.8
2014-Nov-03 Mon 11.75 11.85 11.75 11.82 83.4 83.4 0.8
2014-Oct-31 Fri ### ### ### 11.72 3,533,049 0 68.4 68.4 0.8
2014-Oct-30 Thu 11.54 ### 11.48 ### ### ### 0.0
2014-Oct-29 Wed ### ### 11.43 11.47 17.9 17.9 ###
2014-Oct-28 Tue 11.52 ### 11.43 11.55 2,849,952 16,287,475 75.2 75.2 0.8
2014-Oct-27 Mon ### 11.53 ### 11.52 87.5 87.5 0.8
2014-Oct-24 Fri ### 11.43 11.2 11.28 2,874,675 32,526,947 ### ### 0.8
2014-Oct-23 Thu 11.27 11.27 ### 11.23 4,320,851 ### 29.9 29.9 0.8
2014-Oct-22 Wed ### 11.4 11.2 11.28 2,802,741 31,670,973 22.2 22.2 0.8
2014-Oct-21 Tue ### 11.325 ### 11.22 3,704,844 20,978,679 77.5 77.5 ###
2014-Oct-20 Mon ### ### ### ### 2,267,679 0 78.5 78.5 0.0
2014-Oct-17 Fri ### ### 10.89 ### 11.9 11.9 0.0
2014-Oct-16 Thu ### ### 10.83 ### 4,463,554 24,170,144 ### ### 0.0
2014-Oct-15 Wed ### ### 10.85 ### ### ### 0.0
2014-Oct-14 Tue 10.88 ### 10.85 ### ### ### 0.0
2014-Oct-13 Mon ### ### ### ### ### ### 0.0
2014-Oct-10 Fri ### ### ### ### ### ### 0.0
2014-Oct-09 Thu ### 11.375 11.25 11.25 2,799,950 ### 21.2 21.2 ###
2014-Oct-08 Wed 11.24 11.355 ### 11.2 2,593,788 ### ### ### 0.8
2014-Oct-07 Tue 11.49 11.5 11.21 ### 23.6 23.6 0.0
2014-Oct-06 Mon ### ### 11.25 ### 964,888 ### ### ### 0.0
2014-Oct-03 Fri 11.23 ### ### ### 1,551,783 0 ### ### 0.0
2014-Oct-02 Thu ### ### ### 11.28 ### ### 0.8
2014-Oct-01 Wed 11.25 11.27 ### ### ### ### 0.0
2014-Sep-30 Tue ### ### ### ### ### ### 0.0
2014-Sep-29 Mon ### 11.44 11.29 ### 3,687,646 ### ### ### 0.0
2014-Sep-26 Fri 11.23 11.355 11.22 ### 80.2 80.2 0.0
2014-Sep-25 Thu ### 11.4 ### ### ### ### 0.0
2014-Sep-24 Wed ### ### ### 11.24 4,342,052 0 ### ### 0.8
2014-Sep-23 Tue ### ### ### ### 3,160,788 0 ### ### 0.0
2014-Sep-22 Mon ### ### ### ### ### ### 0.0
2014-Sep-19 Fri ### 11.21 11.055 ### 24.0 24.0 0.0
2014-Sep-18 Thu 11.21 11.23 ### ### 23.3 23.3 0.0
2014-Sep-17 Wed ### 11.22 ### ### 4,284,558 24,036,370 ### ### 0.0
2014-Sep-16 Tue 11.29 ### ### ### ### ### 0.0
2014-Sep-15 Mon 11.27 ### ### 11.21 2,872,920 0 33.7 33.7 ###
2014-Sep-12 Fri 11.4 11.41 11.26 ### 3,264,388 ### 22.1 22.1 0.0
2014-Sep-11 Thu ### ### ### 11.28 4,599,525 0 39.0 39.0 0.8
2014-Sep-10 Wed 11.22 ### ### ### ### ### 0.0
2014-Sep-09 Tue 11.23 11.24 ### 11.22 ### ### ###
2014-Sep-08 Mon ### 11.22 11.085 ### 76.1 76.1 0.0
2014-Sep-05 Fri 11.4 11.4 ### 11.22 4,320,274 ### ### ### ###
2014-Sep-04 Thu ### ### 11.24 11.29 1,951,389 ### 29.0 29.0 ###
2014-Sep-03 Wed 11.22 ### ### ### 79.8 79.8 0.0
2014-Sep-02 Tue 11.24 ### ### 11.29 ### ### ###
2014-Sep-01 Mon 11.4 11.54 ### 11.5 80.0 80.0 ###
2014-Aug-29 Fri 11.45 11.47 ### 11.42 5,428,728 31,133,755 ### ### 0.8
2014-Aug-28 Thu 11.55 11.55 11.4 11.42 ### ### 0.8
2014-Aug-27 Wed 11.49 11.55 ### 11.55 73.2 73.2 0.8
2014-Aug-26 Tue 11.43 11.45 11.28 ### ### ### 0.0
2014-Aug-25 Mon ### ### ### ### ### ### 0.0
2014-Aug-22 Fri ### ### ### ### 28.5 28.5 0.0
2014-Aug-21 Thu 11.29 ### ### ### ### ### 0.0
2014-Aug-20 Wed ### 11.245 ### 11.21 10,998,376 ### 85.0 85.0 ###
2014-Aug-19 Tue ### 10.82 10.57 10.75 6,369,383 68,120,551 77.4 77.4 0.8
2014-Aug-18 Mon 10.26 ### ### 10.28 ### ### 0.7
2014-Aug-15 Fri 10.27 10.275 10.21 10.21 1,413,653 14,479,340 23.3 23.3 ###
2014-Aug-14 Thu ### 10.25 ### 10.2 ### ### 0.7
2014-Aug-13 Wed ### ### 10.075 ### 30.3 30.3 0.0
2014-Aug-12 Tue ### 10.23 ### 10.21 2,186,159 ### 73.3 73.3 ###
2014-Aug-11 Mon ### ### ### ### 2,698,558 0 ### ### 0.0
2014-Aug-08 Fri ### ### ### ### ### ### 0.0
2014-Aug-07 Thu 10.22 10.275 ### 10.24 3,114,621 ### ### ### ###
2014-Aug-06 Wed 10.25 10.27 ### 10.22 ### ### 0.7
2014-Aug-05 Tue ### ### 10.22 10.25 2,506,387 ### ### ### 0.7
2014-Aug-04 Mon ### 10.4 10.25 10.29 2,036,372 21,025,540 ### ### ###
2014-Aug-01 Fri 10.4 10.4 10.28 ### 2,478,023 25,622,757 ### ### 0.0
2014-Jul-31 Thu ### 10.47 ### 10.43 ### ### 0.7
2014-Jul-30 Wed 10.27 ### 10.2 ### 2,976,523 ### ### ### 0.0
2014-Jul-29 Tue 10.24 10.27 ### 10.25 ### ### 0.7
2014-Jul-28 Mon 10.27 ### 10.23 10.26 1,960,289 10,026,878 ### ### 0.7
2014-Jul-25 Fri 10.26 ### 10.25 10.27 3,430,078 17,579,149 71.5 71.5 ###
2014-Jul-24 Thu ### ### ### 10.24 2,207,244 0 ### ### ###
2014-Jul-23 Wed ### ### 10.25 10.27 ### ### ###
2014-Jul-22 Tue ### ### 10.27 ### 71.1 71.1 0.0
2014-Jul-21 Mon ### ### 10.27 10.28 23.0 23.0 0.7
2014-Jul-18 Fri 10.22 ### ### 10.29 2,962,821 0 ### ### ###
2014-Jul-17 Thu ### ### 10.21 10.22 2,614,621 13,347,640 21.9 21.9 0.7
2014-Jul-16 Wed ### ### ### 10.24 2,027,148 0 22.5 22.5 ###
2014-Jul-15 Tue ### ### 10.24 10.28 1,944,582 9,956,259 ### ### 0.7
2014-Jul-14 Mon ### ### 10.27 10.28 2,409,289 ### ### ### 0.7
2014-Jul-11 Fri ### 10.25 ### 10.22 3,655,151 18,732,648 77.2 77.2 0.7
2014-Jul-10 Thu ### ### 9.88 ### 8,169,577 ### ### ### 0.0
2014-Jul-09 Wed 10.2 10.22 ### ### ### ### 0.0
2014-Jul-08 Tue 10.42 10.42 10.245 10.26 3,376,246 ### ### ### 0.7
2014-Jul-07 Mon ### ### 10.29 ### ### ### 0.0
2014-Jul-04 Fri ### 10.43 ### ### ### ### 0.0
2014-Jul-03 Thu 10.54 10.55 ### ### ### ### 0.0
2014-Jul-02 Wed 10.51 10.52 ### 10.41 2,793,579 14,694,225 ### ### ###
2014-Jul-01 Tue 10.53 10.53 10.26 10.28 3,134,971 32,588,023 10.9 10.9 0.7
2014-Jun-30 Mon 10.56 10.56 ### 10.43 3,407,878 ### 26.2 26.2 0.7
2014-Jun-27 Fri 10.59 ### 10.45 10.5 4,815,886 ### ### ### 0.8
2014-Jun-26 Thu ### 10.48 ### 10.46 ### ### 0.7
2014-Jun-25 Wed ### ### ### ### ### ### 0.0
2014-Jun-24 Tue 10.47 10.53 ### 10.41 ### ### ###
2014-Jun-23 Mon 10.47 10.51 ### 10.47 3,346,687 17,586,840 ### ### 0.7
2014-Jun-20 Fri 10.52 10.52 ### 10.4 3,150,377 16,570,983 ### ### 0.7
2014-Jun-19 Thu 10.42 10.58 ### 10.52 ### ### ###
2014-Jun-18 Wed 10.42 ### ### ### ### ### 0.0
2014-Jun-17 Tue 10.46 10.52 ### 10.48 72.2 72.2 0.7
2014-Jun-16 Mon 10.47 10.49 ### 10.42 25.1 25.1 0.7
2014-Jun-13 Fri 10.45 10.49 ### 10.46 2,730,949 14,323,827 ### ### 0.7
2014-Jun-12 Thu 10.5 10.55 10.42 10.53 77.1 77.1 0.8
2014-Jun-11 Wed 10.58 ### 10.545 10.56 ### ### 0.8
2014-Jun-10 Tue ### ### 10.56 10.59 ### ### ###
2014-Jun-06 Fri 10.71 10.71 10.59 ### ### ### 0.0
2014-Jun-05 Thu ### 10.71 10.55 ### ### ### 0.0
2014-Jun-04 Wed ### ### 10.51 10.57 ### ### 0.8
2014-Jun-03 Tue 10.77 10.8 10.57 ### ### ### 0.0
2014-Jun-02 Mon ### 10.72 10.56 ### 3,214,757 ### 77.1 77.1 0.0
2014-May-30 Fri 10.74 10.79 ### ### ### ### 0.0
2014-May-29 Thu ### 10.72 10.57 10.7 3,389,574 ### ### ### 0.8
2014-May-28 Wed ### ### 10.56 ### 2,251,486 11,887,846 26.6 26.6 0.0
2014-May-27 Tue 10.55 ### 10.53 ### 1,941,126 10,220,028 80.2 80.2 0.0
2014-May-26 Mon 10.59 10.59 10.54 10.55 ### ### ###
2014-May-23 Fri 10.55 10.57 10.49 10.53 3,144,349 ### 28.6 28.6 0.8
2014-May-22 Thu 10.51 ### 10.41 10.47 24.0 24.0 0.7
2014-May-21 Wed ### 10.45 ### 10.43 ### ### 0.7
2014-May-20 Tue 10.49 10.49 10.26 ### 20.0 20.0 0.0
2014-May-19 Mon 10.47 10.47 10.325 ### 32.9 32.9 0.0
2014-May-16 Fri 10.54 10.55 10.41 10.46 1,700,388 ### ### ### 0.7
2014-May-15 Thu ### ### 10.42 10.53 3,425,182 ### 23.4 23.4 0.8
2014-May-14 Wed 10.52 10.59 10.47 10.53 70.3 70.3 0.8
2014-May-13 Tue 10.4 10.52 ### 10.48 3,061,582 16,103,921 79.1 79.1 0.7
2014-May-12 Mon 10.45 10.47 10.27 10.29 22.1 22.1 ###
2014-May-09 Fri 10.41 10.47 ### 10.45 ### ### ###
2014-May-08 Thu ### ### ### ### 3,290,953 0 29.8 29.8 0.0
2014-May-07 Wed ### ### ### 10.24 ### ### ###
2014-May-06 Tue ### ### 10.26 ### 3,506,428 17,987,975 29.3 29.3 0.0
2014-May-05 Mon 10.27 10.29 ### 10.27 ### ### ###
2014-May-02 Fri 10.22 10.25 ### 10.22 ### ### 0.7
2014-May-01 Thu ### ### ### ### ### ### 0.0
2014-Apr-30 Wed 10.29 ### 10.21 10.29 3,463,140 17,679,329 73.0 73.0 ###
2014-Apr-29 Tue 10.4 10.42 10.27 10.29 ### ### ###
2014-Apr-28 Mon 10.23 ### 10.2 ### 82.1 82.1 0.0
2014-Apr-24 Thu 10.25 ### 10.185 10.21 24.4 24.4 ###
2014-Apr-23 Wed 10.23 10.26 ### 10.21 2,604,186 13,359,474 28.4 28.4 ###
2014-Apr-22 Tue ### ### ### ### 79.9 79.9 0.0
2014-Apr-17 Thu ### ### ### ### 2,477,389 0 ### ### 0.0
2014-Apr-16 Wed ### ### ### ### ### ### 0.0
2014-Apr-15 Tue ### ### ### ### 25.7 25.7 0.0
2014-Apr-14 Mon ### ### ### ### ### ### 0.0
2014-Apr-11 Fri 10.2 10.22 ### ### 3,121,326 15,949,975 27.4 27.4 0.0
2014-Apr-10 Thu 10.25 10.26 ### 10.21 3,522,445 18,070,142 ### ### ###
2014-Apr-09 Wed 10.22 10.23 ### ### ### ### 0.0
2014-Apr-08 Tue 10.2 10.22 ### ### 33.8 33.8 0.0
2014-Apr-07 Mon 10.22 10.27 10.2 10.27 76.9 76.9 ###
2014-Apr-04 Fri 10.28 ### ### 10.24 3,176,857 0 24.0 24.0 ###
2014-Apr-03 Thu 10.2 ### ### ### 83.2 83.2 0.0
2014-Apr-02 Wed ### ### ### 10.23 4,433,882 0 ### ### ###
2014-Apr-01 Tue 10.43 10.43 10.26 ### 3,759,729 ### 27.5 27.5 0.0
2014-Mar-31 Mon 10.44 10.44 ### ### ### ### 0.0
2014-Mar-28 Fri 10.43 10.44 ### ### 2,933,586 ### ### ### 0.0
2014-Mar-27 Thu ### 10.46 ### 10.46 84.0 84.0 0.7
2014-Mar-26 Wed 10.48 10.5 ### 10.45 32.7 32.7 ###
2014-Mar-25 Tue 10.42 10.42 ### ### 3,523,353 ### ### ### 0.0
2014-Mar-24 Mon 10.42 10.48 ### 10.45 69.9 69.9 ###
2014-Mar-21 Fri 10.5 10.59 10.42 10.49 8,558,786 89,910,046 ### ### ###
2014-Mar-20 Thu 10.43 10.46 ### 10.41 41.4 41.4 ###
2014-Mar-19 Wed 10.42 10.455 ### 10.43 ### ### 0.7
2014-Mar-18 Tue 10.44 10.45 ### ### ### ### 0.0
2014-Mar-17 Mon 10.26 ### 10.2 ### ### ### 0.0
2014-Mar-14 Fri ### ### ### 10.22 84.9 84.9 0.7
2014-Mar-13 Thu ### ### ### 10.24 5,693,478 0 76.8 76.8 ###
2014-Mar-12 Wed 10.27 ### ### 10.2 3,488,740 0 29.5 29.5 0.7
2014-Mar-11 Tue ### 10.4 10.2 10.27 ### ### ###
2014-Mar-10 Mon ### ### ### 10.26 2,017,127 0 ### ### 0.7
2014-Mar-07 Fri 10.44 10.5 10.27 ### 3,596,184 37,346,370 19.7 19.7 0.0
2014-Mar-06 Thu 10.4 10.4 10.27 ### 29.1 29.1 0.0
2014-Mar-05 Wed ### 10.4 10.245 ### 5,729,589 59,143,682 ### ### 0.0
2014-Mar-04 Tue ### 10.22 ### 10.2 5,958,070 ### 81.6 81.6 0.7
2014-Mar-03 Mon ### ### ### ### 3,673,645 0 ### ### 0.0
2014-Feb-28 Fri ### ### ### ### 6,438,955 0 16.5 16.5 0.0
2014-Feb-27 Thu ### ### 10.22 10.28 ### ### 0.7
2014-Feb-26 Wed 10.53 ### 10.4 10.46 ### ### 0.7
2014-Feb-25 Tue ### ### 10.46 10.48 24.3 24.3 0.7
2014-Feb-24 Mon ### ### 10.555 ### 4,081,078 21,537,889 75.7 75.7 0.0
2014-Feb-21 Fri 10.83 10.84 10.56 ### 4,607,721 ### 15.1 15.1 0.0
2014-Feb-20 Thu 10.48 ### 10.44 10.56 77.5 77.5 0.8
2014-Feb-19 Wed 10.44 10.51 ### 10.5 ### ### 0.8
2014-Feb-18 Tue 10.52 10.52 ### ### 20.5 20.5 0.0
2014-Feb-17 Mon 10.84 10.89 10.75 10.78 29.4 29.4 0.8
2014-Feb-14 Fri 10.8 10.8 ### 10.72 ### ### 0.8
2014-Feb-13 Thu 10.7 10.86 10.52 10.7 70.8 70.8 0.8
2014-Feb-12 Wed 10.8 10.8 ### 10.8 3,805,154 ### 65.1 65.1 ###
2014-Feb-11 Tue 10.48 10.77 10.48 10.7 ### ### 0.8
2014-Feb-10 Mon ### ### 10.49 10.55 ### ### ###
2014-Feb-07 Fri 10.55 10.78 ### ### 4,066,158 ### 69.4 69.4 0.0
2014-Feb-06 Thu 10.28 10.47 10.27 10.43 3,445,757 ### 81.0 81.0 0.7
2014-Feb-05 Wed 10.42 10.485 10.245 ### 5,987,827 62,063,826 26.3 26.3 0.0
2014-Feb-04 Tue ### 10.74 ### ### 6,657,770 35,752,224 ### ### 0.0
2014-Feb-03 Mon 10.73 10.87 ### 10.83 3,114,680 16,928,285 80.9 80.9 ###
2014-Jan-31 Fri 10.59 10.755 10.56 10.71 4,425,885 ### ### ### ###
2014-Jan-30 Thu 10.55 ### ### ### 3,405,079 0 ### ### 0.0
2014-Jan-29 Wed ### 10.675 10.55 ### 2,422,189 25,705,480 70.8 70.8 0.0
2014-Jan-28 Tue 10.52 ### 10.42 10.54 6,984,276 36,388,077 ### ### 0.8
2014-Jan-24 Fri 10.7 10.86 10.55 10.73 5,216,779 ### 73.2 73.2 ###
2014-Jan-23 Thu 10.25 ### 10.2 ### 6,237,472 ### 92.9 92.9 0.0
2014-Jan-22 Wed 10.47 10.49 ### ### 23.6 23.6 0.0
2014-Jan-21 Tue ### 10.49 ### 10.41 ### ### ###
2014-Jan-20 Mon 10.47 10.47 10.23 10.4 2,227,042 23,049,884 25.2 25.2 0.7
2014-Jan-17 Fri 10.26 10.45 10.26 10.45 4,223,341 ### ### ### ###
2014-Jan-16 Thu 10.21 ### 10.185 ### ### ### 0.0
2014-Jan-15 Wed 10.25 ### ### ### 4,254,576 0 20.8 20.8 0.0
2014-Jan-14 Tue ### ### ### ### 3,665,050 0 18.6 18.6 0.0
2014-Jan-13 Mon 10.43 10.47 ### ### 1,213,670 ### ### ### 0.0
2014-Jan-10 Fri ### ### ### ### 14.1 14.1 0.0
2014-Jan-09 Thu 10.55 10.625 10.4 10.53 26.4 26.4 0.8
2014-Jan-08 Wed 10.76 10.79 ### 10.51 2,812,920 ### ### ### ###
2014-Jan-07 Tue ### 10.72 10.54 ### 3,152,027 33,506,047 ### ### 0.0
2014-Jan-06 Mon ### ### 10.49 10.5 2,437,424 12,784,288 ### ### 0.8


<< 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 2026-02-24 09:10:31 thru 2026-02-24 09:10:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000