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 Thu 24-Apr-25 07:03:46 AM AEST

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

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

(APA) APA GROUP Daily Prices Page 2...

     Prev Section TOC    Company Info for APA    Limits Next Section


Company Details for (APA) APA GROUP

Listing Code APA
Listing Name APA GROUP
GICS Sector Utilities
ISIN Name APA GROUP
ISIN Security UNITS FULLY PAID STAPLED SECURITIES
ISIN Code AU000000APA1


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for APA .. Wednesday 24th April 2024

APA 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 ### 5,523 0.0
MAX 12.25 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (APA) APA GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.91
2021-Dec-03 Fri 9.48 9.49 ### 9.43 3,028,540 14,370,422 ### ### ###
2021-Dec-02 Thu 9.2 9.5 9.2 9.47 ### ### ###
2021-Dec-01 Wed 9.43 ### 9.26 ### 2,825,853 ### ### ### 0.0
2021-Nov-30 Tue ### 9.74 9.53 9.53 23.4 23.4 ###
2021-Nov-29 Mon 9.48 9.75 9.47 9.7 2,528,723 24,301,028 73.3 73.3 0.7
2021-Nov-26 Fri 9.58 ### 9.52 ### 87.7 87.7 0.0
2021-Nov-25 Thu 9.56 ### 9.5 ### ### ### 0.0
2021-Nov-24 Wed 9.55 9.58 ### 9.53 2,259,682 10,823,876 45.0 45.0 ###
2021-Nov-23 Tue ### 9.43 ### 9.43 2,423,348 11,426,085 88.9 88.9 ###
2021-Nov-22 Mon ### 9.25 ### 9.23 1,208,984 5,591,551 ### ### ###
2021-Nov-19 Fri ### ### ### ### ### ### 0.0
2021-Nov-18 Thu ### ### ### ### 2,106,786 0 72.3 72.3 0.0
2021-Nov-17 Wed ### ### ### ### 1,876,625 0 76.1 76.1 0.0
2021-Nov-16 Tue ### ### 8.88 9 83.6 83.6 0.6
2021-Nov-15 Mon 8.88 ### 8.85 ### 1,469,224 ### 69.7 69.7 0.0
2021-Nov-12 Fri 8.89 ### 8.88 8.88 2,095,027 ### ### ### 0.6
2021-Nov-11 Thu 8.85 ### 8.85 8.89 ### ### ###
2021-Nov-10 Wed 8.73 8.89 8.72 8.82 ### ### ###
2021-Nov-09 Tue 8.7 8.72 ### 8.7 68.1 68.1 ###
2021-Nov-08 Mon 8.84 8.87 8.7 8.7 32.6 32.6 ###
2021-Nov-05 Fri 8.73 ### 8.73 8.84 79.1 79.1 ###
2021-Nov-04 Thu 8.75 8.79 8.7 8.74 1,953,647 17,084,643 40.2 40.2 0.6
2021-Nov-03 Wed 8.8 8.8 ### 8.72 36.4 36.4 0.6
2021-Nov-02 Tue 8.49 8.72 8.47 ### 3,029,027 26,034,487 ### ### 0.0
2021-Nov-01 Mon ### 8.51 ### 8.41 3,990,254 ### ### ### ###
2021-Oct-29 Fri ### ### 8.2 8.2 29.4 29.4 0.6
2021-Oct-28 Thu ### 8.42 ### ### 3,213,146 13,527,344 74.4 74.4 0.0
2021-Oct-27 Wed 8.46 ### ### ### 3,624,358 0 34.3 34.3 0.0
2021-Oct-26 Tue 8.57 8.58 8.46 8.47 1,924,383 16,395,743 31.8 31.8 ###
2021-Oct-25 Mon 8.59 ### 8.53 8.55 1,643,878 ### 38.8 38.8 ###
2021-Oct-22 Fri 8.45 8.57 8.4 8.52 75.7 75.7 0.6
2021-Oct-21 Thu 8.44 8.47 ### 8.4 5,195,455 22,002,751 42.2 42.2 ###
2021-Oct-20 Wed 8.5 8.52 ### ### 3,094,477 13,182,472 28.6 28.6 0.0
2021-Oct-19 Tue 8.55 8.59 8.43 8.43 1,695,472 ### 25.1 25.1 0.6
2021-Oct-18 Mon 8.44 8.58 8.43 8.51 ### ### 0.6
2021-Oct-15 Fri ### ### 8.385 8.44 3,791,825 15,897,226 ### ### 0.6
2021-Oct-14 Thu ### 8.7 ### ### 1,800,379 7,831,648 ### ### 0.0
2021-Oct-13 Wed ### 8.73 ### ### 33.2 33.2 0.0
2021-Oct-12 Tue 8.72 8.76 ### ### 42.6 42.6 0.0
2021-Oct-11 Mon 8.79 8.84 ### 8.74 35.1 35.1 0.6
2021-Oct-08 Fri 8.83 ### 8.77 8.79 ### ### 0.6
2021-Oct-07 Thu 8.82 8.86 8.76 8.81 1,546,488 13,624,559 34.0 34.0 ###
2021-Oct-06 Wed 8.8 8.83 8.74 8.78 2,310,172 ### ### ### 0.6
2021-Oct-05 Tue 8.75 8.84 8.74 8.77 1,404,384 ### 75.3 75.3 ###
2021-Oct-04 Mon 8.88 8.88 8.74 8.75 29.7 29.7 0.6
2021-Oct-01 Fri ### 8.71 8.57 ### 73.4 73.4 0.0
2021-Sep-30 Thu ### 8.78 ### 8.72 3,086,881 ### ### ### 0.6
2021-Sep-29 Wed 8.59 8.73 8.52 8.58 ### ### 0.6
2021-Sep-28 Tue ### ### 8.59 8.59 48.8 48.8 ###
2021-Sep-27 Mon 8.73 8.73 8.59 8.59 1,831,887 15,864,141 ### ### ###
2021-Sep-24 Fri 8.81 ### ### ### 26.6 26.6 0.0
2021-Sep-23 Thu ### 8.73 8.58 8.73 3,131,924 ### ### ### ###
2021-Sep-22 Wed 8.52 ### 8.47 8.55 63.2 63.2 ###
2021-Sep-21 Tue 8.7 8.72 ### 8.46 13.9 13.9 0.6
2021-Sep-20 Mon 9 ### 8.88 8.88 2,808,740 ### ### ### 0.6
2021-Sep-17 Fri ### ### 9 9 32.1 32.1 0.6
2021-Sep-16 Thu ### ### ### ### 3,087,878 0 ### ### 0.0
2021-Sep-15 Wed ### ### ### ### 67.6 67.6 0.0
2021-Sep-14 Tue ### ### ### ### 4,377,320 0 ### ### 0.0
2021-Sep-13 Mon ### ### ### ### ### ### 0.0
2021-Sep-10 Fri 9.23 9.27 ### ### 2,325,684 10,779,545 ### ### 0.0
2021-Sep-09 Thu 9.28 ### ### ### 48.2 48.2 0.0
2021-Sep-08 Wed 9.2 ### ### ### 2,181,552 0 77.8 77.8 0.0
2021-Sep-07 Tue ### ### 9.23 9.26 35.4 35.4 ###
2021-Sep-06 Mon 9.2 ### ### 9.25 68.0 68.0 ###
2021-Sep-03 Fri ### 9.26 ### ### 2,627,120 ### 31.4 31.4 0.0
2021-Sep-02 Thu ### ### 9 ### 29.3 29.3 0.0
2021-Sep-01 Wed ### 9.175 ### ### 2,569,856 ### 33.8 33.8 0.0
2021-Aug-31 Tue ### ### ### ### 22.6 22.6 0.0
2021-Aug-30 Mon ### 9.41 ### ### 2,485,359 ### ### ### 0.0
2021-Aug-27 Fri ### 9.42 ### ### 2,724,486 12,832,329 34.9 34.9 0.0
2021-Aug-26 Thu 9.58 9.58 ### ### 19.9 19.9 0.0
2021-Aug-25 Wed ### ### ### ### 13.1 13.1 0.0
2021-Aug-24 Tue ### ### 9.88 ### 1,933,150 ### ### ### 0.0
2021-Aug-23 Mon ### ### ### ### 1,493,827 0 67.3 67.3 0.0
2021-Aug-20 Fri 9.89 ### 9.84 ### 1,713,048 ### 83.4 83.4 0.0
2021-Aug-19 Thu 9.85 ### 9.79 9.85 ### ### ###
2021-Aug-18 Wed 9.85 ### 9.81 ### ### ### 0.0
2021-Aug-17 Tue 9.88 9.89 9.73 9.73 1,951,954 ### ### ### ###
2021-Aug-16 Mon 9.75 9.89 9.7 9.88 ### ### 0.7
2021-Aug-13 Fri 9.79 9.83 9.73 9.76 ### ### 0.7
2021-Aug-12 Thu 9.86 9.88 9.71 9.73 1,833,247 17,956,654 26.3 26.3 ###
2021-Aug-11 Wed 9.78 9.89 9.74 9.85 2,231,525 ### 72.7 72.7 ###
2021-Aug-10 Tue 9.72 9.78 ### 9.75 ### ### ###
2021-Aug-09 Mon 9.7 9.75 ### ### ### ### 0.0
2021-Aug-06 Fri ### ### 9.57 ### 1,529,929 ### 65.6 65.6 0.0
2021-Aug-05 Thu 9.57 ### 9.53 ### 76.1 76.1 0.0
2021-Aug-04 Wed ### ### 9.57 9.59 1,576,946 7,545,686 36.3 36.3 0.7
2021-Aug-03 Tue 9.58 ### 9.57 9.59 67.7 67.7 0.7
2021-Aug-02 Mon 9.56 ### 9.51 9.56 1,583,389 ### 66.0 66.0 0.7
2021-Jul-30 Fri ### 9.53 ### 9.53 ### ### ###
2021-Jul-29 Thu 9.49 9.54 ### 9.4 1,953,350 9,317,479 ### ### ###
2021-Jul-28 Wed 9.59 ### 9.42 9.48 ### ### 0.7
2021-Jul-27 Tue ### ### 9.51 9.57 1,539,454 ### ### ### ###
2021-Jul-26 Mon ### ### ### 9.59 45.5 45.5 0.7
2021-Jul-23 Fri ### ### 9.53 9.59 1,833,651 8,737,347 ### ### 0.7
2021-Jul-22 Thu ### 9.72 ### ### 1,646,484 ### 66.4 66.4 0.0
2021-Jul-21 Wed ### 9.73 9.58 ### 2,053,349 19,825,084 ### ### 0.0
2021-Jul-20 Tue ### ### 9.53 9.56 2,753,544 ### ### ### 0.7
2021-Jul-19 Mon ### 9.725 9.53 ### ### ### 0.0
2021-Jul-16 Fri ### 9.74 9.56 9.59 2,308,375 ### ### ### 0.7
2021-Jul-15 Thu 9.75 9.76 9.57 9.7 4,762,076 ### 38.9 38.9 0.7
2021-Jul-14 Wed ### 9.54 ### 9.52 92.0 92.0 ###
2021-Jul-13 Tue ### ### ### ### 4,533,928 0 ### ### 0.0
2021-Jul-12 Mon ### ### ### ### 35.0 35.0 0.0
2021-Jul-09 Fri 9 ### ### ### 82.6 82.6 0.0
2021-Jul-08 Thu ### ### 8.955 ### 7,035,255 31,500,354 37.1 37.1 0.0
2021-Jul-07 Wed ### ### ### ### ### ### 0.0
2021-Jul-06 Tue ### ### ### ### 36.3 36.3 0.0
2021-Jul-05 Mon ### ### ### ### 3,989,584 0 75.3 75.3 0.0
2021-Jul-02 Fri ### ### 8.85 ### ### ### 0.0
2021-Jul-01 Thu 8.88 ### 8.8 8.86 33.1 33.1 0.6
2021-Jun-30 Wed ### ### ### ### 3,520,044 0 ### ### 0.0
2021-Jun-29 Tue ### ### ### ### 39.4 39.4 0.0
2021-Jun-28 Mon ### ### 9.25 9.29 1,645,051 ### 48.2 48.2 ###
2021-Jun-25 Fri 9.25 9.29 ### 9.27 ### ### 0.7
2021-Jun-24 Thu 9.25 9.29 ### ### 29.6 29.6 0.0
2021-Jun-23 Wed ### 9.41 9.25 9.25 3,479,642 32,465,059 ### ### ###
2021-Jun-22 Tue ### 9.5 ### ### 1,666,446 ### ### ### 0.0
2021-Jun-21 Mon ### 9.44 9.28 ### 2,035,751 19,054,629 50.9 50.9 0.0
2021-Jun-18 Fri 9.49 ### 9.42 9.43 27.6 27.6 ###
2021-Jun-17 Thu 9.5 9.58 9.44 9.44 2,704,129 ### 46.0 46.0 0.7
2021-Jun-16 Wed 9.54 ### 9.47 9.51 2,961,955 14,024,856 49.6 49.6 ###
2021-Jun-15 Tue 9.59 9.7 9.49 9.51 39.8 39.8 ###
2021-Jun-11 Fri 9.42 9.58 ### 9.45 ### ### 0.7
2021-Jun-10 Thu 9.21 9.42 9.21 ### 2,104,474 19,603,175 79.5 79.5 0.0
2021-Jun-09 Wed ### 9.28 ### 9.21 73.4 73.4 0.7
2021-Jun-08 Tue 9.24 9.27 ### ### 2,930,356 ### ### ### 0.0
2021-Jun-07 Mon 9.27 ### 9.22 9.26 ### ### ###
2021-Jun-04 Fri ### ### 9.25 9.25 35.1 35.1 ###
2021-Jun-03 Thu 9.4 9.45 ### ### 31.9 31.9 0.0
2021-Jun-02 Wed 9.26 ### ### ### 2,799,723 0 ### ### 0.0
2021-Jun-01 Tue 9.26 ### 9.25 9.25 42.5 42.5 ###
2021-May-31 Mon 9.27 ### 9.23 9.23 40.2 40.2 ###
2021-May-28 Fri ### ### ### 9.21 2,848,676 0 ### ### 0.7
2021-May-27 Thu 9.52 9.53 9.285 ### 4,067,341 ### 19.7 19.7 0.0
2021-May-26 Wed 9.45 9.58 9.43 9.47 66.5 66.5 ###
2021-May-25 Tue 9.5 9.52 ### 9.43 32.6 32.6 ###
2021-May-24 Mon 9.5 9.52 9.41 9.49 ### ### 0.7
2021-May-21 Fri ### 9.525 ### 9.46 74.8 74.8 0.7
2021-May-20 Thu 9.22 ### 9.21 ### ### ### 0.0
2021-May-19 Wed 9.27 ### ### 9.29 76.5 76.5 ###
2021-May-18 Tue ### 9.48 9.325 ### 36.2 36.2 0.0
2021-May-17 Mon ### ### 9.4 9.4 ### ### ###
2021-May-14 Fri ### 9.72 9.57 ### 1,046,156 10,090,174 ### ### 0.0
2021-May-13 Thu 9.58 ### 9.51 9.52 43.2 43.2 ###
2021-May-12 Wed 9.75 9.77 9.58 ### ### ### 0.0
2021-May-11 Tue 9.8 9.89 9.76 9.77 55.7 55.7 0.7
2021-May-10 Mon 9.81 ### 9.79 9.82 1,553,159 ### ### ### ###
2021-May-07 Fri ### ### 9.825 9.87 1,884,978 9,259,954 28.2 28.2 ###
2021-May-06 Thu ### ### ### ### 2,070,750 0 ### ### 0.0
2021-May-05 Wed ### ### ### ### 1,605,427 0 ### ### 0.0
2021-May-04 Tue ### ### ### ### 1,474,580 0 ### ### 0.0
2021-May-03 Mon ### ### ### ### 52.4 52.4 0.0
2021-Apr-30 Fri ### ### ### ### 2,371,422 0 ### ### 0.0
2021-Apr-29 Thu ### ### ### ### 1,183,776 0 36.2 36.2 0.0
2021-Apr-28 Wed 9.86 ### 9.83 ### 80.9 80.9 0.0
2021-Apr-27 Tue 9.88 ### 9.8 ### 1,475,552 ### 74.0 74.0 0.0
2021-Apr-26 Mon ### ### 9.88 9.88 21.7 21.7 0.7
2021-Apr-23 Fri 10.22 10.23 ### ### 1,330,341 ### 29.7 29.7 0.0
2021-Apr-22 Thu ### 10.25 ### ### 2,435,477 ### ### ### 0.0
2021-Apr-21 Wed ### ### ### ### 79.7 79.7 0.0
2021-Apr-20 Tue ### ### 9.985 ### 2,319,244 11,578,825 ### ### 0.0
2021-Apr-19 Mon ### ### ### ### 1,279,150 0 ### ### 0.0
2021-Apr-16 Fri ### ### ### ### 31.1 31.1 0.0
2021-Apr-15 Thu ### ### 9.88 ### 2,538,080 ### 64.9 64.9 0.0
2021-Apr-14 Wed ### 10.23 ### ### 2,042,744 ### ### ### 0.0
2021-Apr-13 Tue ### 10.2 ### ### 2,450,772 ### 28.1 28.1 0.0
2021-Apr-12 Mon ### ### ### ### ### ### 0.0
2021-Apr-09 Fri 10.24 ### ### ### 28.9 28.9 0.0
2021-Apr-08 Thu ### ### ### ### ### ### 0.0
2021-Apr-07 Wed ### ### ### 10.22 ### ### 0.7
2021-Apr-06 Tue ### 10.23 ### ### 1,484,340 ### 35.9 35.9 0.0
2021-Apr-01 Thu ### ### 10.025 ### ### ### 0.0
2021-Mar-31 Wed ### ### ### ### 3,376,470 0 67.6 67.6 0.0
2021-Mar-30 Tue 10.2 ### ### ### 2,026,479 0 ### ### 0.0
2021-Mar-29 Mon ### ### ### ### ### ### 0.0
2021-Mar-26 Fri ### 10.27 ### ### 1,757,528 ### ### ### 0.0
2021-Mar-25 Thu ### 10.22 ### ### 70.7 70.7 0.0
2021-Mar-24 Wed ### ### ### ### 2,006,126 0 ### ### 0.0
2021-Mar-23 Tue ### ### ### ### ### ### 0.0
2021-Mar-22 Mon ### ### ### ### ### ### 0.0
2021-Mar-19 Fri 9.83 9.975 9.83 ### 3,808,749 ### ### ### 0.0
2021-Mar-18 Thu ### ### 9.79 9.87 2,751,021 13,466,247 ### ### ###
2021-Mar-17 Wed 9.78 ### 9.76 ### 81.2 81.2 0.0
2021-Mar-16 Tue 9.59 9.83 9.56 9.81 3,123,770 30,284,950 ### ### ###
2021-Mar-15 Mon ### ### 9.48 9.55 2,178,383 ### 36.3 36.3 0.7
2021-Mar-12 Fri 9.46 9.58 9.45 9.55 1,673,472 15,923,086 ### ### 0.7
2021-Mar-11 Thu 9.54 9.56 ### 9.46 ### ### 0.7
2021-Mar-10 Wed 9.55 9.72 9.52 9.54 1,933,546 ### ### ### ###
2021-Mar-09 Tue 9.47 9.57 9.41 9.47 2,423,870 23,002,526 70.5 70.5 ###
2021-Mar-08 Mon ### 9.46 ### ### ### ### 0.0
2021-Mar-05 Fri 9.24 ### 9.2 ### 2,351,972 10,819,071 ### ### 0.0
2021-Mar-04 Thu ### ### ### 9.25 2,328,684 0 ### ### ###
2021-Mar-03 Wed ### 9.48 9.325 ### ### ### 0.0
2021-Mar-02 Tue 9.52 9.55 ### ### 43.0 43.0 0.0
2021-Mar-01 Mon 9.42 9.48 ### 9.47 69.1 69.1 ###
2021-Feb-26 Fri 9.43 9.49 9.27 9.29 2,574,828 24,151,886 ### ### ###
2021-Feb-25 Thu 9.41 9.575 ### 9.43 ### ### ###
2021-Feb-24 Wed 9.26 9.51 9.24 ### 2,852,557 26,742,721 78.3 78.3 0.0
2021-Feb-23 Tue ### ### ### ### 2,217,676 0 ### ### 0.0
2021-Feb-22 Mon 9.22 9.26 ### ### 1,320,773 6,115,178 ### ### 0.0
2021-Feb-19 Fri 9.24 ### 9.22 9.25 76.8 76.8 ###
2021-Feb-18 Thu ### ### 9.185 9.24 35.6 35.6 ###
2021-Feb-17 Wed 9.49 9.49 9.25 ### ### ### 0.0
2021-Feb-16 Tue 9.59 9.59 9.4 9.47 ### ### ###
2021-Feb-15 Mon 9.49 9.57 9.41 9.55 ### ### 0.7
2021-Feb-12 Fri 9.45 9.55 9.42 9.48 1,101,055 ### ### ### 0.7
2021-Feb-11 Thu 9.49 9.52 ### 9.45 1,448,045 ### 46.0 46.0 0.7
2021-Feb-10 Wed 9.42 9.56 ### 9.48 2,936,771 ### 72.3 72.3 0.7
2021-Feb-09 Tue 9.4 ### ### ### 42.6 42.6 0.0
2021-Feb-08 Mon 9.7 9.74 9.44 9.44 2,034,754 ### ### ### 0.7
2021-Feb-05 Fri 9.75 9.75 ### ### 1,461,987 7,127,186 33.1 33.1 0.0
2021-Feb-04 Thu 9.88 9.89 ### ### 27.3 27.3 0.0
2021-Feb-03 Wed 9.82 ### 9.71 9.85 64.8 64.8 ###
2021-Feb-02 Tue ### 9.83 ### 9.79 1,558,877 7,661,880 70.8 70.8 ###
2021-Feb-01 Mon 9.76 9.79 9.55 9.7 1,406,052 13,596,522 36.5 36.5 0.7
2021-Jan-29 Fri 9.8 9.88 9.74 9.79 ### ### ###
2021-Jan-28 Thu 9.7 9.8 9.58 9.76 3,336,146 32,327,254 82.7 82.7 0.7
2021-Jan-27 Wed ### 9.785 9.56 9.72 3,105,650 ### 79.6 79.6 0.7
2021-Jan-25 Mon 9.54 9.655 9.47 9.56 65.6 65.6 0.7
2021-Jan-22 Fri 9.57 ### 9.43 9.47 1,625,475 ### ### ### ###
2021-Jan-21 Thu ### 9.7 9.51 9.52 1,541,872 14,809,680 ### ### ###
2021-Jan-20 Wed ### 9.75 9.5 9.51 21.5 21.5 ###
2021-Jan-19 Tue ### ### 9.5 9.54 28.8 28.8 ###
2021-Jan-18 Mon 9.55 ### 9.44 9.5 46.8 46.8 0.7
2021-Jan-15 Fri ### ### 9.55 9.56 1,739,283 8,305,076 ### ### 0.7
2021-Jan-14 Thu 9.75 9.79 ### ### 1,803,940 8,830,286 ### ### 0.0
2021-Jan-13 Wed 9.85 ### ### ### 17.2 17.2 0.0
2021-Jan-12 Tue ### ### 9.83 9.85 2,269,258 ### ### ### ###
2021-Jan-11 Mon 9.8 9.89 9.78 9.81 78.8 78.8 ###
2021-Jan-08 Fri 9.85 ### 9.79 9.84 ### ### 0.7
2021-Jan-07 Thu 9.86 ### 9.81 9.87 1,829,870 ### ### ### ###
2021-Jan-06 Wed 9.79 9.85 9.72 9.81 71.1 71.1 ###
2021-Jan-05 Tue 9.8 9.84 9.71 9.82 1,646,359 16,093,159 61.6 61.6 ###
2021-Jan-04 Mon 9.75 9.84 9.725 9.78 1,540,678 15,071,682 ### ### 0.7
2020-Dec-31 Thu 9.85 9.87 ### ### 1,451,887 ### 19.1 19.1 0.0
2020-Dec-30 Wed ### ### 9.76 9.84 ### ### 0.7
2020-Dec-29 Tue 10.25 10.25 ### ### 1,110,275 5,690,159 ### ### 0.0
2020-Dec-24 Thu 10.23 10.25 ### ### 20.1 20.1 0.0
2020-Dec-23 Wed 10.24 10.27 ### 10.21 1,626,647 ### ### ### ###
2020-Dec-22 Tue 10.2 10.21 ### ### 1,854,226 9,465,823 40.8 40.8 0.0
2020-Dec-21 Mon 10.27 ### ### ### ### ### 0.0
2020-Dec-18 Fri 10.27 ### 10.2 10.27 72.9 72.9 ###
2020-Dec-17 Thu ### ### 10.23 ### ### ### 0.0
2020-Dec-16 Wed ### ### 10.25 10.28 37.1 37.1 0.7
2020-Dec-15 Tue 10.24 ### ### ### 47.1 47.1 0.0
2020-Dec-14 Mon 10.26 ### 10.23 10.25 3,018,372 15,438,972 46.2 46.2 0.7
2020-Dec-11 Fri ### ### ### 10.24 2,572,354 0 25.7 25.7 ###
2020-Dec-10 Thu 10.44 10.51 10.25 ### 2,998,276 ### ### ### 0.0
2020-Dec-09 Wed ### 10.56 ### 10.47 77.6 77.6 0.7
2020-Dec-08 Tue ### ### ### 10.26 3,896,848 0 78.9 78.9 0.7
2020-Dec-07 Mon ### 10.24 ### ### 39.6 39.6 0.0
2020-Dec-04 Fri ### ### ### ### 27.4 27.4 0.0
2020-Dec-03 Thu ### ### 10.23 ### 34.7 34.7 0.0
2020-Dec-02 Wed 10.49 10.52 ### ### ### ### 0.0
2020-Dec-01 Tue 10.46 ### ### 10.46 3,008,581 0 ### ### 0.7
2020-Nov-30 Mon ### 10.72 ### ### 25.8 25.8 0.0
2020-Nov-27 Fri ### 10.78 10.55 10.57 8,965,226 ### 28.2 28.2 0.8
2020-Nov-26 Thu ### 10.86 10.645 ### 70.3 70.3 0.0
2020-Nov-25 Wed 10.72 10.78 10.525 10.53 31.2 31.2 0.8
2020-Nov-24 Tue ### ### 10.525 10.59 41.9 41.9 ###
2020-Nov-23 Mon 10.58 ### 10.52 10.53 35.7 35.7 0.8
2020-Nov-20 Fri 10.51 ### 10.45 10.55 1,535,771 ### 67.8 67.8 ###
2020-Nov-19 Thu ### ### 10.51 10.53 34.5 34.5 0.8
2020-Nov-18 Wed 10.56 ### 10.5 ### 73.4 73.4 0.0
2020-Nov-17 Tue ### 10.7 10.49 10.55 3,658,972 ### ### ### ###
2020-Nov-16 Mon 10.72 10.74 ### ### ### ### 0.0
2020-Nov-13 Fri 10.59 ### 10.55 ### 2,233,552 11,781,986 62.0 62.0 0.0
2020-Nov-12 Thu 10.8 10.82 10.58 ### 27.7 27.7 0.0
2020-Nov-11 Wed 10.83 ### 10.79 10.8 ### ### ###
2020-Nov-10 Tue ### ### 10.79 10.79 ### ### ###
2020-Nov-09 Mon 10.89 ### 10.84 10.87 2,126,973 ### ### ### ###
2020-Nov-06 Fri ### ### 10.87 10.89 ### ### 0.8
2020-Nov-05 Thu ### ### ### ### 3,078,920 0 ### ### 0.0
2020-Nov-04 Wed 10.88 ### 10.83 ### 2,519,054 13,640,677 ### ### 0.0
2020-Nov-03 Tue 10.8 ### 10.74 10.88 62.1 62.1 0.8
2020-Nov-02 Mon 10.53 ### 10.53 10.77 1,878,850 9,892,145 91.2 91.2 ###
2020-Oct-30 Fri 10.5 10.53 ### 10.49 51.8 51.8 ###
2020-Oct-29 Thu ### ### 10.5 10.5 1,526,522 8,014,240 ### ### 0.8
2020-Oct-28 Wed 10.58 10.78 10.51 ### ### ### 0.0
2020-Oct-27 Tue 10.76 10.83 ### ### 1,432,248 7,755,622 ### ### 0.0
2020-Oct-26 Mon ### 10.83 ### 10.75 941,172 5,096,446 ### ### 0.8
2020-Oct-23 Fri 10.72 10.86 ### 10.72 70.2 70.2 0.8
2020-Oct-22 Thu 10.8 10.89 10.55 ### 1,935,582 ### ### ### 0.0
2020-Oct-21 Wed ### ### 10.73 10.78 16.5 16.5 0.8
2020-Oct-20 Tue ### 11.145 ### ### 3,911,640 ### ### ### 0.0
2020-Oct-19 Mon ### ### ### ### 1,301,155 0 ### ### 0.0
2020-Oct-16 Fri ### ### 10.925 ### 1,831,258 10,003,246 ### ### 0.0
2020-Oct-15 Thu ### ### 10.89 ### 1,662,588 ### 68.2 68.2 0.0
2020-Oct-14 Wed 10.71 ### ### ### 1,799,154 0 ### ### 0.0
2020-Oct-13 Tue 10.72 ### ### ### ### ### 0.0
2020-Oct-12 Mon ### ### 10.56 ### ### ### 0.0
2020-Oct-09 Fri 10.85 10.85 ### ### 1,269,986 6,889,674 17.9 17.9 0.0
2020-Oct-08 Thu 10.74 10.88 ### 10.81 1,513,156 ### ### ### 0.8
2020-Oct-07 Wed 10.59 10.78 10.58 10.72 1,526,855 ### ### ### 0.8
2020-Oct-06 Tue ### ### 10.43 10.57 ### ### 0.8
2020-Oct-05 Mon 10.52 ### 10.49 ### ### ### 0.0
2020-Oct-02 Fri ### 10.4 10.25 ### 1,592,084 ### 60.4 60.4 0.0
2020-Oct-01 Thu 10.4 10.56 ### 10.4 1,770,372 ### 63.5 63.5 0.7
2020-Sep-30 Wed ### 10.71 ### ### 23.0 23.0 0.0
2020-Sep-29 Tue ### ### ### 10.74 1,559,544 0 22.9 22.9 0.8
2020-Sep-28 Mon ### ### 10.81 10.85 1,102,959 ### 30.2 30.2 0.8
2020-Sep-25 Fri 10.78 ### ### ### 2,997,077 0 73.8 73.8 0.0
2020-Sep-24 Thu 10.59 10.71 10.51 10.71 ### ### ###
2020-Sep-23 Wed 10.46 10.74 ### 10.73 3,459,553 ### 84.6 84.6 ###
2020-Sep-22 Tue 10.25 10.49 10.23 ### 3,104,322 32,160,775 79.6 79.6 0.0
2020-Sep-21 Mon 10.2 10.27 ### 10.27 78.7 78.7 ###
2020-Sep-18 Fri 10.43 10.48 10.23 ### 3,929,726 ### ### ### 0.0
2020-Sep-17 Thu 10.48 10.48 ### ### 2,340,741 12,265,482 ### ### 0.0
2020-Sep-16 Wed ### 10.44 10.27 10.44 3,447,750 35,701,451 68.7 68.7 0.7
2020-Sep-15 Tue ### 10.41 ### ### 2,253,770 11,730,872 ### ### 0.0
2020-Sep-14 Mon 10.22 ### 10.175 10.28 1,106,229 5,627,940 ### ### 0.7
2020-Sep-11 Fri ### 10.26 ### 10.23 ### ### ###
2020-Sep-10 Thu ### 10.45 ### 10.27 2,553,345 13,341,227 39.1 39.1 ###
2020-Sep-09 Wed 10.24 ### ### 10.21 38.7 38.7 ###
2020-Sep-08 Tue 10.41 10.54 ### 10.4 37.9 37.9 0.7
2020-Sep-07 Mon ### 10.44 10.27 ### 1,468,078 15,201,947 61.1 61.1 0.0
2020-Sep-04 Fri 10.55 ### ### 10.48 33.8 33.8 0.7
2020-Sep-03 Thu 10.78 10.89 ### ### ### ### 0.0
2020-Sep-02 Wed 10.43 ### 10.42 ### 2,550,458 13,287,886 ### ### 0.0
2020-Sep-01 Tue 10.43 10.55 10.28 ### 43.3 43.3 0.0
2020-Aug-31 Mon ### 10.5 ### 10.43 71.9 71.9 0.7
2020-Aug-28 Fri 10.41 10.51 10.27 10.28 2,414,126 ### ### ### 0.7
2020-Aug-27 Thu 10.5 10.58 ### 10.42 3,797,341 ### ### ### 0.7
2020-Aug-26 Wed 10.53 10.7 10.26 10.57 3,648,956 38,241,058 ### ### 0.8
2020-Aug-25 Tue ### ### 10.78 10.86 2,947,449 15,886,750 ### ### 0.8
2020-Aug-24 Mon ### ### ### ### ### ### 0.0
2020-Aug-21 Fri 11.4 11.42 ### ### 18.2 18.2 0.0
2020-Aug-20 Thu 11.29 11.47 11.25 ### 1,615,676 18,354,079 ### ### 0.0
2020-Aug-19 Wed 11.45 11.5 11.345 11.4 ### ### 0.8
2020-Aug-18 Tue ### 11.5 11.27 11.47 1,413,786 16,095,953 71.9 71.9 ###
2020-Aug-17 Mon 11.21 ### 11.21 ### 2,132,585 ### ### ### 0.0
2020-Aug-14 Fri ### 11.44 11.24 11.29 1,798,657 20,396,770 25.3 25.3 ###
2020-Aug-13 Thu 11.55 11.57 11.23 ### 1,854,552 ### ### ### 0.0
2020-Aug-12 Wed 11.5 11.57 ### 11.45 1,565,246 9,054,948 42.5 42.5 0.8
2020-Aug-11 Tue 11.4 11.57 11.29 11.49 1,865,959 ### ### ### ###
2020-Aug-10 Mon ### 11.485 ### 11.44 81.9 81.9 0.8
2020-Aug-07 Fri ### ### ### ### 1,093,927 0 66.4 66.4 0.0
2020-Aug-06 Thu ### ### ### ### 1,859,384 0 ### ### 0.0
2020-Aug-05 Wed 11.21 11.25 ### ### 1,604,072 ### ### ### 0.0
2020-Aug-04 Tue 11.27 ### ### 11.23 1,914,972 0 34.3 34.3 0.8
2020-Aug-03 Mon ### 11.23 ### ### 87.1 87.1 0.0
2020-Jul-31 Fri 11.24 11.24 ### ### ### ### 0.0
2020-Jul-30 Thu 11.28 11.29 ### ### 28.8 28.8 0.0
2020-Jul-29 Wed 11.24 11.4 ### ### 38.8 38.8 0.0
2020-Jul-28 Tue 11.24 ### 11.145 ### 1,653,252 9,212,746 46.1 46.1 0.0
2020-Jul-27 Mon ### 11.24 ### ### 1,554,472 ### 68.0 68.0 0.0
2020-Jul-24 Fri ### ### ### ### 1,139,972 0 ### ### 0.0
2020-Jul-23 Thu ### ### ### ### ### ### 0.0
2020-Jul-22 Wed ### ### ### ### 1,545,556 0 ### ### 0.0
2020-Jul-21 Tue ### 11.485 ### 11.42 2,020,758 ### ### ### 0.8
2020-Jul-20 Mon 11.23 11.26 ### ### 30.1 30.1 0.0
2020-Jul-17 Fri ### 11.22 ### ### 1,110,721 6,231,144 72.0 72.0 0.0
2020-Jul-16 Thu ### ### ### ### 25.9 25.9 0.0
2020-Jul-15 Wed ### ### ### 11.27 1,882,483 0 84.0 84.0 ###
2020-Jul-14 Tue ### 11.2 10.87 ### 36.9 36.9 0.0
2020-Jul-13 Mon ### 11.2 ### ### ### ### 0.0
2020-Jul-10 Fri ### ### 10.85 10.85 37.6 37.6 0.8
2020-Jul-09 Thu ### ### 10.87 ### 1,841,523 10,008,677 33.8 33.8 0.0
2020-Jul-08 Wed ### 11.23 ### ### ### ### 0.0
2020-Jul-07 Tue ### ### ### ### ### ### 0.0
2020-Jul-06 Mon ### 11.44 11.21 11.26 38.0 38.0 0.8
2020-Jul-03 Fri ### ### 11.2 ### 1,282,781 7,183,573 ### ### 0.0
2020-Jul-02 Thu 11.27 ### ### 11.25 ### ### ###
2020-Jul-01 Wed ### 11.21 ### ### 1,661,020 ### ### ### 0.0
2020-Jun-30 Tue ### ### ### ### 25.2 25.2 0.0
2020-Jun-29 Mon ### ### ### ### 1,911,241 0 ### ### 0.0
2020-Jun-26 Fri 11.56 11.57 11.28 11.46 29.4 29.4 0.8
2020-Jun-25 Thu 11.51 ### ### ### 1,586,541 0 ### ### 0.0
2020-Jun-24 Wed ### 11.81 ### 11.74 3,320,159 ### ### ### 0.8
2020-Jun-23 Tue ### 11.46 ### 11.29 1,976,370 ### 45.3 45.3 ###
2020-Jun-22 Mon 11.5 ### ### ### 33.6 33.6 0.0
2020-Jun-19 Fri 11.55 11.82 11.41 11.54 5,081,282 ### ### ### 0.8
2020-Jun-18 Thu 11.43 11.55 ### 11.45 3,682,853 21,268,476 ### ### 0.8
2020-Jun-17 Wed 11.58 ### 11.385 11.48 ### ### 0.8
2020-Jun-16 Tue 11.4 11.56 11.27 11.44 ### ### 0.8
2020-Jun-15 Mon ### ### ### ### 88.8 88.8 0.0
2020-Jun-12 Fri ### ### ### 11.22 68.9 68.9 ###
2020-Jun-11 Thu ### 11.5 ### ### 58.3 58.3 0.0
2020-Jun-10 Wed 11.48 ### 11.41 11.55 ### ### 0.8
2020-Jun-09 Tue 11.58 ### 11.41 11.45 2,961,486 16,895,277 34.7 34.7 0.8
2020-Jun-05 Fri 11.48 11.5 ### 11.45 33.5 33.5 0.8
2020-Jun-04 Thu 11.58 ### 11.48 11.59 70.7 70.7 0.8
2020-Jun-03 Wed 11.49 11.55 11.27 11.41 32.0 32.0 ###
2020-Jun-02 Tue 11.54 11.54 ### 11.45 31.1 31.1 0.8
2020-Jun-01 Mon ### ### ### 11.52 1,395,447 0 ### ### 0.8
2020-May-29 Fri 11.47 11.7 11.455 ### 75.9 75.9 0.0
2020-May-28 Thu 11.29 11.71 11.28 11.57 1,907,952 ### 84.0 84.0 ###
2020-May-27 Wed 11.44 11.49 ### 11.21 ### ### ###
2020-May-26 Tue ### 11.72 11.51 ### 1,934,280 ### 57.1 57.1 0.0
2020-May-25 Mon 11.45 11.58 ### 11.55 ### ### 0.8
2020-May-22 Fri 11.22 ### ### 11.22 1,279,221 0 ### ### ###
2020-May-21 Thu 11.59 11.59 11.22 11.23 2,050,451 ### ### ### 0.8
2020-May-20 Wed ### ### ### 11.54 ### ### 0.8
2020-May-19 Tue 11.59 11.75 11.42 11.56 39.6 39.6 0.8
2020-May-18 Mon 11.43 11.46 11.23 11.24 20.1 20.1 0.8
2020-May-15 Fri ### 11.41 ### 11.4 1,179,171 6,727,170 ### ### 0.8
2020-May-14 Thu 11.22 ### ### 11.2 ### ### 0.8
2020-May-13 Wed 11.2 11.25 ### 11.2 2,399,452 ### 62.5 62.5 0.8
2020-May-12 Tue 11.46 11.53 11.2 11.28 ### ### 0.8
2020-May-11 Mon ### 11.73 ### ### ### ### 0.0
2020-May-08 Fri ### ### ### 11.26 1,834,940 0 69.3 69.3 0.8
2020-May-07 Thu 11.24 ### ### ### 2,002,874 0 28.0 28.0 0.0
2020-May-06 Wed 11.2 ### ### ### ### ### 0.0
2020-May-05 Tue ### 11.25 ### 11.24 1,405,282 ### ### ### 0.8
2020-May-04 Mon 10.59 ### 10.59 ### 1,798,752 ### ### ### 0.0
2020-May-01 Fri 10.85 ### 10.7 10.7 2,015,350 10,782,122 46.8 46.8 0.8
2020-Apr-30 Thu 11.2 11.25 ### ### 3,290,086 ### 16.4 16.4 0.0
2020-Apr-29 Wed ### ### ### ### 1,481,289 0 19.4 19.4 0.0
2020-Apr-28 Tue 11.28 ### ### 11.22 ### ### ###
2020-Apr-27 Mon ### 11.4 10.85 ### 2,053,872 22,849,326 ### ### 0.0
2020-Apr-24 Fri 10.89 ### 10.87 ### 2,430,984 ### ### ### 0.0
2020-Apr-23 Thu ### ### ### ### ### ### 0.0
2020-Apr-22 Wed 10.48 ### 10.25 ### ### ### 0.0
2020-Apr-21 Tue 10.86 ### 10.76 10.84 ### ### 0.8
2020-Apr-20 Mon ### ### 10.79 10.88 42.4 42.4 0.8
2020-Apr-17 Fri ### 11.42 ### ### 2,578,140 14,721,179 22.4 22.4 0.0
2020-Apr-16 Thu ### 11.27 ### ### 4,191,676 ### ### ### 0.0
2020-Apr-15 Wed 11.52 11.54 ### ### 3,254,124 ### 31.8 31.8 0.0
2020-Apr-14 Tue ### 11.4 10.85 11.4 4,722,429 52,537,022 ### ### 0.8
2020-Apr-09 Thu 10.52 ### 10.49 ### 78.5 78.5 0.0
2020-Apr-08 Wed ### 10.54 ### 10.28 3,263,484 ### ### ### 0.7
2020-Apr-07 Tue 10.81 10.84 ### 10.24 3,200,245 17,345,327 13.5 13.5 ###
2020-Apr-06 Mon ### 10.89 ### 10.7 2,449,279 13,336,324 85.3 85.3 0.8
2020-Apr-03 Fri ### 10.74 ### ### ### ### 0.0
2020-Apr-02 Thu 10.22 10.48 ### ### ### ### 0.0
2020-Apr-01 Wed 10.5 ### ### 10.51 59.5 59.5 ###
2020-Mar-31 Tue 10.7 ### ### 10.26 15.9 15.9 0.7
2020-Mar-30 Mon 9.73 10.41 9.52 10.41 4,065,676 ### 83.8 83.8 ###
2020-Mar-27 Fri ### ### 9.73 9.73 4,969,140 ### ### ### ###
2020-Mar-26 Thu ### 9.81 9.5 9.73 3,802,580 ### 56.2 56.2 ###
2020-Mar-25 Wed ### ### ### 9.41 19.0 19.0 0.7
2020-Mar-24 Tue 8.86 ### 8.73 ### 73.2 73.2 0.0
2020-Mar-23 Mon 9 9.42 8.52 ### 4,810,640 43,151,440 ### ### 0.0
2020-Mar-20 Fri ### ### 9.47 ### ### ### 0.0
2020-Mar-19 Thu ### ### ### 9.83 8,107,872 0 ### ### 0.7
2020-Mar-18 Wed 8.76 ### 8.7 ### 7,399,482 32,187,746 ### ### 0.0
2020-Mar-17 Tue ### 8.89 ### 8.78 8,383,181 ### ### ### 0.6
2020-Mar-16 Mon ### 9.42 ### ### 7,387,075 34,793,123 24.6 24.6 0.0
2020-Mar-13 Fri ### 9.725 8.83 ### ### ### 0.0
2020-Mar-12 Thu ### ### 9.55 9.72 5,414,447 25,853,984 ### ### 0.7
2020-Mar-11 Wed 10.73 ### ### ### ### ### 0.0
2020-Mar-10 Tue 10.56 ### 10.54 ### 57.9 57.9 0.0
2020-Mar-09 Mon ### 11.2 ### ### 4,207,056 ### ### ### 0.0
2020-Mar-06 Fri ### ### ### 11.23 2,556,948 0 ### ### 0.8
2020-Mar-05 Thu ### ### ### 11.26 36.3 36.3 0.8
2020-Mar-04 Wed 10.75 11.2 10.75 ### ### ### 0.0
2020-Mar-03 Tue ### ### 10.79 ### 3,280,279 ### ### ### 0.0
2020-Mar-02 Mon ### 10.83 ### 10.78 3,169,373 17,162,154 83.0 83.0 0.8
2020-Feb-28 Fri 10.51 10.76 10.43 10.74 88.6 88.6 0.8
2020-Feb-27 Thu 10.75 10.88 10.59 10.85 2,470,229 ### ### ### 0.8
2020-Feb-26 Wed 10.76 ### 10.72 10.82 79.8 79.8 0.8
2020-Feb-25 Tue ### ### ### ### 37.0 37.0 0.0
2020-Feb-24 Mon 11.2 11.27 ### ### 1,568,987 8,841,241 57.1 57.1 0.0
2020-Feb-21 Fri 11.41 11.5 ### ### 1,394,940 ### ### ### 0.0
2020-Feb-20 Thu ### 11.54 ### 11.43 1,439,341 ### 79.5 79.5 ###
2020-Feb-19 Wed 11.45 11.45 11.24 ### ### ### 0.0
2020-Feb-18 Tue ### 11.44 11.26 11.4 1,891,881 21,472,849 ### ### 0.8
2020-Feb-17 Mon 11.47 11.49 11.375 ### ### ### 0.0
2020-Feb-14 Fri ### 11.47 ### 11.47 1,698,248 9,739,452 76.3 76.3 ###
2020-Feb-13 Thu ### 11.5 ### 11.46 1,825,444 ### ### ### 0.8
2020-Feb-12 Wed 11.5 11.59 ### ### 1,912,421 11,082,479 ### ### 0.0
2020-Feb-11 Tue 11.4 11.57 ### 11.52 78.2 78.2 0.8
2020-Feb-10 Mon 11.26 ### 11.2 ### 1,395,356 ### ### ### 0.0
2020-Feb-07 Fri 11.2 ### ### 11.29 2,530,181 0 ### ### ###
2020-Feb-06 Thu ### ### ### 11.22 3,064,641 0 21.1 21.1 ###
2020-Feb-05 Wed 11.51 11.53 ### ### 2,351,086 ### 15.9 15.9 0.0
2020-Feb-04 Tue ### ### ### ### 1,279,828 0 31.2 31.2 0.0
2020-Feb-03 Mon ### 11.45 11.145 11.43 ### ### ###
2020-Jan-31 Fri ### 11.48 ### ### 3,832,578 ### 28.3 28.3 0.0
2020-Jan-30 Thu 11.46 11.55 ### 11.41 1,662,426 ### ### ### ###
2020-Jan-29 Wed 11.49 11.53 ### 11.43 ### ### ###
2020-Jan-28 Tue ### 11.43 ### 11.43 1,975,128 11,287,856 89.5 89.5 ###
2020-Jan-24 Fri 11.5 11.59 ### ### ### ### 0.0
2020-Jan-23 Thu 11.5 11.5 ### 11.46 ### ### 0.8
2020-Jan-22 Wed ### 11.54 11.355 11.48 2,692,521 ### 71.3 71.3 0.8
2020-Jan-21 Tue 11.4 11.45 11.27 ### 40.1 40.1 0.0
2020-Jan-20 Mon 11.45 11.46 ### 11.43 1,504,152 ### 38.9 38.9 ###
2020-Jan-17 Fri 11.55 11.56 11.41 11.43 2,191,427 ### ### ### ###
2020-Jan-16 Thu 11.8 11.8 11.51 11.56 2,936,287 34,222,424 16.3 16.3 0.8
2020-Jan-15 Wed ### 11.76 ### 11.7 69.5 69.5 0.8
2020-Jan-14 Tue 11.43 ### ### ### 81.5 81.5 0.0
2020-Jan-13 Mon ### 11.43 11.24 ### 68.7 68.7 0.0
2020-Jan-10 Fri 11.42 11.49 ### ### 1,580,977 ### ### ### 0.0
2020-Jan-09 Thu 11.49 11.55 ### 11.43 24.4 24.4 ###
2020-Jan-08 Wed ### ### ### ### ### ### 0.0
2020-Jan-07 Tue 11.22 ### ### 11.24 1,332,844 0 64.3 64.3 0.8
2020-Jan-06 Mon ### ### ### ### 1,244,623 0 79.3 79.3 0.0
2020-Jan-03 Fri 11.22 ### ### ### 16.4 16.4 0.0
2020-Jan-02 Thu ### 11.2 ### ### 1,183,540 6,627,824 74.2 74.2 0.0
2019-Dec-31 Tue 11.29 ### ### ### 22.1 22.1 0.0
2019-Dec-24 Tue 11.58 ### 11.41 11.56 746,540 ### ### ### 0.8
2019-Dec-23 Mon 11.77 11.77 ### ### 1,552,181 9,134,585 21.1 21.1 0.0
2019-Dec-20 Fri ### 11.7 11.5 11.7 4,318,559 50,095,284 76.8 76.8 0.8
2019-Dec-19 Thu 11.58 ### 11.52 11.58 5,222,848 ### 71.7 71.7 0.8
2019-Dec-18 Wed 11.4 11.545 ### 11.48 2,897,629 ### 79.1 79.1 0.8
2019-Dec-17 Tue ### 11.5 ### 11.27 2,508,557 ### ### ### ###
2019-Dec-16 Mon 10.82 11.42 10.82 ### 94.7 94.7 0.0
2019-Dec-13 Fri ### ### 10.79 10.82 ### ### 0.8
2019-Dec-12 Thu ### ### ### ### 1,893,373 0 35.3 35.3 0.0
2019-Dec-11 Wed ### ### 10.85 ### 2,042,557 11,080,871 ### ### 0.0
2019-Dec-10 Tue ### ### 10.83 10.86 35.3 35.3 0.8
2019-Dec-09 Mon 10.83 ### 10.8 ### 84.0 84.0 0.0
2019-Dec-06 Fri 10.8 ### 10.7 10.73 1,507,258 ### 30.0 30.0 ###
2019-Dec-05 Thu 10.74 10.86 10.7 10.84 2,049,148 ### 74.0 74.0 0.8
2019-Dec-04 Wed 10.77 10.86 ### 10.73 3,402,343 18,474,722 ### ### ###
2019-Dec-03 Tue ### ### 10.81 ### 4,370,748 ### ### ### 0.0
2019-Dec-02 Mon 11.21 ### ### 11.28 3,295,289 0 79.7 79.7 0.8
2019-Nov-29 Fri ### ### ### ### 10.7 10.7 0.0
2019-Nov-28 Thu ### ### ### 11.2 886,326 0 ### ### 0.8
2019-Nov-27 Wed ### 11.26 ### 11.22 ### ### ###
2019-Nov-26 Tue ### ### 10.85 ### 2,748,440 14,910,287 30.0 30.0 0.0
2019-Nov-25 Mon ### ### ### ### 1,167,385 0 38.1 38.1 0.0
2019-Nov-22 Fri 10.81 ### 10.75 10.83 71.2 71.2 ###
2019-Nov-21 Thu 10.75 10.87 ### 10.71 2,966,857 ### 36.3 36.3 ###
2019-Nov-20 Wed ### ### 10.77 10.77 2,597,152 ### 12.7 12.7 ###
2019-Nov-19 Tue ### ### ### ### 1,804,886 0 31.4 31.4 0.0
2019-Nov-18 Mon ### 11.2 ### ### 1,683,526 9,427,745 30.4 30.4 0.0
2019-Nov-15 Fri ### ### ### ### 2,173,444 0 ### ### 0.0
2019-Nov-14 Thu ### ### 10.89 ### 2,605,348 ### ### ### 0.0
2019-Nov-13 Wed 11.21 ### 10.85 10.85 14.6 14.6 0.8
2019-Nov-12 Tue 11.22 11.28 ### ### ### ### 0.0
2019-Nov-11 Mon 11.26 ### ### ### 26.4 26.4 0.0
2019-Nov-08 Fri ### 11.4 ### ### 20.9 20.9 0.0
2019-Nov-07 Thu ### 11.4 11.25 ### 2,883,124 32,651,379 ### ### 0.0
2019-Nov-06 Wed 11.59 ### 11.24 11.28 ### ### 0.8
2019-Nov-05 Tue 11.55 ### 11.51 11.55 931,048 5,358,181 72.2 72.2 0.8
2019-Nov-04 Mon 11.73 11.77 11.5 11.56 1,682,047 ### ### ### 0.8
2019-Nov-01 Fri 11.7 11.76 ### ### ### ### 0.0
2019-Oct-31 Thu 11.7 11.77 11.58 ### 1,209,888 14,125,442 ### ### 0.0
2019-Oct-30 Wed ### 11.71 11.5 ### ### ### 0.0
2019-Oct-29 Tue 11.82 11.85 ### ### 20.9 20.9 0.0
2019-Oct-28 Mon 11.74 11.77 ### 11.73 1,374,580 ### 36.8 36.8 0.8
2019-Oct-25 Fri ### 11.72 11.54 ### 1,291,545 ### 76.5 76.5 0.0
2019-Oct-24 Thu 11.46 ### 11.41 11.53 79.2 79.2 ###
2019-Oct-23 Wed ### 11.42 ### ### 1,733,541 ### ### ### 0.0
2019-Oct-22 Tue 11.46 11.51 ### ### 1,456,340 ### 24.8 24.8 0.0
2019-Oct-21 Mon 11.28 11.41 11.24 ### 1,319,025 14,937,958 ### ### 0.0
2019-Oct-18 Fri ### 11.4 ### ### 36.7 36.7 0.0
2019-Oct-17 Thu 11.46 11.53 ### ### 1,364,373 ### ### ### 0.0
2019-Oct-16 Wed 11.45 11.45 ### 11.42 1,910,086 10,935,242 ### ### 0.8
2019-Oct-15 Tue ### 11.385 ### ### 1,133,678 ### ### ### 0.0
2019-Oct-14 Mon 11.43 11.44 11.2 11.21 1,297,176 ### ### ### ###
2019-Oct-11 Fri 11.43 11.46 ### ### 25.9 25.9 0.0
2019-Oct-10 Thu ### ### ### 11.25 ### ### ###
2019-Oct-09 Wed ### ### 11.21 11.29 34.4 34.4 ###
2019-Oct-08 Tue ### 11.45 11.23 ### 1,912,340 ### ### ### 0.0
2019-Oct-07 Mon ### 11.24 ### 11.24 924,553 5,195,987 79.2 79.2 0.8
2019-Oct-04 Fri ### ### ### ### 1,689,475 0 76.3 76.3 0.0
2019-Oct-03 Thu ### 11.125 ### ### 2,244,058 12,482,572 ### ### 0.0
2019-Oct-02 Wed ### 11.41 ### ### 1,981,720 ### ### ### 0.0
2019-Oct-01 Tue 11.5 11.585 ### 11.45 2,506,725 ### ### ### 0.8
2019-Sep-30 Mon 11.57 ### 11.46 11.46 2,494,683 ### ### ### 0.8
2019-Sep-27 Fri 11.5 ### 11.5 11.57 1,180,441 ### 75.7 75.7 ###
2019-Sep-26 Thu ### ### 11.4 11.48 ### ### 0.8
2019-Sep-25 Wed ### 11.71 11.59 ### ### ### 0.0
2019-Sep-24 Tue 11.56 ### 11.56 ### 80.9 80.9 0.0
2019-Sep-23 Mon 11.55 ### 11.47 11.57 1,092,880 ### 70.0 70.0 ###
2019-Sep-20 Fri ### 11.77 ### 11.58 3,972,041 ### 27.3 27.3 0.8
2019-Sep-19 Thu 11.45 ### ### 11.59 4,178,123 0 81.0 81.0 0.8
2019-Sep-18 Wed ### 11.5 ### ### ### ### 0.0
2019-Sep-17 Tue ### ### ### ### 2,327,140 0 89.6 89.6 0.0
2019-Sep-16 Mon ### ### ### ### 72.2 72.2 0.0
2019-Sep-13 Fri ### 11.27 ### 11.2 1,990,858 11,218,484 69.9 69.9 0.8
2019-Sep-12 Thu ### 11.24 ### ### 71.5 71.5 0.0
2019-Sep-11 Wed ### ### ### ### 2,668,883 0 ### ### 0.0
2019-Sep-10 Tue ### ### ### ### 2,513,070 0 ### ### 0.0
2019-Sep-09 Mon ### ### ### ### 1,533,777 0 ### ### 0.0
2019-Sep-06 Fri 10.86 ### 10.78 ### 2,375,029 ### 73.3 73.3 0.0
2019-Sep-05 Thu ### ### 10.7 10.83 1,329,122 ### 24.4 24.4 ###
2019-Sep-04 Wed 10.85 10.88 ### 10.85 2,317,946 12,609,626 63.7 63.7 0.8
2019-Sep-03 Tue ### ### 10.89 ### 843,748 ### ### ### 0.0
2019-Sep-02 Mon ### ### 10.87 ### 890,175 ### ### ### 0.0
2019-Aug-30 Fri ### ### ### ### 2,812,377 0 27.8 27.8 0.0
2019-Aug-29 Thu 10.87 10.955 10.8 ### 1,351,840 ### 75.0 75.0 0.0
2019-Aug-28 Wed ### ### 10.87 ### 1,507,380 ### 27.3 27.3 0.0
2019-Aug-27 Tue 10.79 ### 10.73 ### 2,123,181 ### 81.8 81.8 0.0
2019-Aug-26 Mon 10.76 ### 10.75 10.81 1,276,425 6,860,784 73.9 73.9 0.8
2019-Aug-23 Fri ### ### ### 10.89 1,221,029 0 32.8 32.8 0.8
2019-Aug-22 Thu ### ### 10.81 ### ### ### 0.0
2019-Aug-21 Wed ### ### 10.82 ### ### ### 0.0
2019-Aug-20 Tue ### 10.84 10.54 10.84 84.4 84.4 0.8
2019-Aug-19 Mon ### 10.85 10.5 10.53 1,623,848 17,334,577 ### ### 0.8
2019-Aug-16 Fri 10.44 ### ### 10.49 75.9 75.9 ###
2019-Aug-15 Thu ### 10.7 10.455 10.47 27.2 27.2 0.7
2019-Aug-14 Wed 10.7 10.8 ### 10.76 1,644,426 ### 76.4 76.4 0.8
2019-Aug-13 Tue 10.7 10.81 10.7 10.71 ### ### ###
2019-Aug-12 Mon 10.78 10.84 ### 10.73 32.2 32.2 ###
2019-Aug-09 Fri ### ### ### 10.79 21.5 21.5 ###
2019-Aug-08 Thu 10.88 ### ### ### 1,632,640 0 ### ### 0.0
2019-Aug-07 Wed 10.73 ### ### 10.86 ### ### 0.8
2019-Aug-06 Tue ### 10.79 ### 10.71 3,895,654 21,017,053 ### ### ###
2019-Aug-05 Mon ### 11.2 10.925 ### ### ### 0.0
2019-Aug-02 Fri ### ### ### ### 72.7 72.7 0.0
2019-Aug-01 Thu ### ### ### ### 78.9 78.9 0.0
2019-Jul-31 Wed ### 11.2 ### ### 29.9 29.9 0.0
2019-Jul-30 Tue ### 11.2 ### ### 1,789,885 10,023,356 37.6 37.6 0.0
2019-Jul-29 Mon ### ### ### ### 2,066,975 0 32.6 32.6 0.0
2019-Jul-26 Fri ### ### ### ### 21.4 21.4 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 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 2024-04-25 07:03:46 thru 2024-04-25 07:03:47 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000