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-May-21 01:13:26 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 4...

     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 .. Tuesday 20th May 2025
Latest price with VOLUME for APA .. Thursday 15th May 2025

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 11 Next >>


End of day Prices (full format),

600 Days for (APA) APA GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Feb-22 Thu 8.26 8.26 8.26 8.26 0 0.6
2018-Feb-21 Wed 8.26 8.26 8.26 8.26 0 0.6
2018-Feb-20 Tue ### ### ### 8.26 ### ### 0.6
2018-Feb-19 Mon ### ### 7.975 ### 84.7 84.7 0.0
2018-Feb-16 Fri ### 8.045 7.87 8 81.8 81.8 ###
2018-Feb-15 Thu 7.86 ### 7.81 7.86 1,435,042 ### 63.1 63.1 ###
2018-Feb-14 Wed ### 7.975 7.81 7.86 ### ### ###
2018-Feb-13 Tue 7.78 7.89 ### 7.87 ### ### 0.6
2018-Feb-12 Mon ### ### 7.79 7.79 2,032,579 ### ### ### ###
2018-Feb-09 Fri ### 8 7.81 ### 2,725,044 21,541,472 ### ### 0.0
2018-Feb-08 Thu ### ### ### ### 1,965,349 0 67.6 67.6 0.0
2018-Feb-07 Wed ### 8.2 ### ### 24.8 24.8 0.0
2018-Feb-06 Tue ### 8.23 ### ### 4,880,625 20,083,771 58.5 58.5 0.0
2018-Feb-05 Mon ### ### ### ### ### ### 0.0
2018-Feb-02 Fri ### ### ### 8.29 ### ### 0.6
2018-Feb-01 Thu ### ### ### ### 67.7 67.7 0.0
2018-Jan-31 Wed ### ### ### ### 83.1 83.1 0.0
2018-Jan-30 Tue ### ### ### ### ### ### 0.0
2018-Jan-29 Mon ### 8.26 ### ### ### ### 0.0
2018-Jan-25 Thu ### ### ### ### 34.5 34.5 0.0
2018-Jan-24 Wed ### ### ### ### 2,242,520 0 ### ### 0.0
2018-Jan-23 Tue ### ### ### ### 1,586,859 0 73.7 73.7 0.0
2018-Jan-22 Mon ### ### ### ### 41.5 41.5 0.0
2018-Jan-19 Fri 8 ### ### ### 2,153,942 0 30.6 30.6 0.0
2018-Jan-18 Thu ### ### ### ### 2,470,059 0 ### ### 0.0
2018-Jan-17 Wed ### ### ### ### 39.1 39.1 0.0
2018-Jan-16 Tue ### ### ### ### 1,479,629 0 29.8 29.8 0.0
2018-Jan-15 Mon ### ### ### ### ### ### 0.0
2018-Jan-12 Fri ### 8.21 ### ### 29.5 29.5 0.0
2018-Jan-11 Thu ### ### ### ### 1,832,074 0 ### ### 0.0
2018-Jan-03 Wed 8.41 8.44 ### ### 30.5 30.5 0.0
2018-Jan-02 Tue ### 8.41 ### 8.41 75.8 75.8 ###
2017-Dec-29 Fri 8.42 8.43 8.29 ### ### ### 0.0
2017-Dec-28 Thu 8.53 8.54 8.4 8.44 ### ### 0.6
2017-Dec-27 Wed ### 8.7 8.59 ### ### ### 0.0
2017-Dec-22 Fri ### ### ### ### 2,222,045 0 27.9 27.9 0.0
2017-Dec-21 Thu 8.55 ### 8.55 ### 4,757,073 20,336,487 77.8 77.8 0.0
2017-Dec-20 Wed ### ### 8.52 8.56 ### ### ###
2017-Dec-19 Tue ### ### ### ### 1,959,588 0 ### ### 0.0
2017-Dec-18 Mon 8.73 8.75 ### ### 1,474,786 6,452,188 ### ### 0.0
2017-Dec-15 Fri 8.7 8.725 ### ### 35.9 35.9 0.0
2017-Dec-08 Fri ### ### 8.83 8.86 ### ### 0.6
2017-Dec-07 Thu 9.29 9.44 9.29 ### 76.1 76.1 0.0
2017-Dec-06 Wed 9.21 ### 9.21 9.29 2,063,828 9,503,927 ### ### ###
2017-Dec-05 Tue ### 9.44 9.29 9.4 81.0 81.0 ###
2017-Dec-04 Mon 9.41 9.44 ### ### 2,069,251 ### ### ### 0.0
2017-Dec-01 Fri ### 9.41 9.24 ### 2,240,755 20,895,040 75.5 75.5 0.0
2017-Nov-30 Thu 9.25 ### 9.23 ### 2,993,988 13,817,254 ### ### 0.0
2017-Nov-29 Wed 9.2 ### 9.2 9.28 75.5 75.5 0.7
2017-Nov-28 Tue ### 9.245 ### ### ### ### 0.0
2017-Nov-27 Mon ### ### ### ### 2,087,722 0 76.2 76.2 0.0
2017-Nov-24 Fri ### ### 8.8 ### ### ### 0.0
2017-Nov-23 Thu ### ### 8.83 ### ### ### 0.0
2017-Nov-22 Wed ### ### 8.87 ### 3,081,246 13,665,326 30.7 30.7 0.0
2017-Nov-21 Tue 8.82 ### 8.79 ### ### ### 0.0
2017-Nov-20 Mon 8.89 ### 8.77 8.82 2,265,649 9,934,870 ### ### ###
2017-Nov-17 Fri ### ### ### ### 1,906,642 0 22.4 22.4 0.0
2017-Nov-16 Thu 9 ### 8.985 ### ### ### 0.0
2017-Nov-15 Wed ### ### ### ### 2,129,544 0 72.8 72.8 0.0
2017-Nov-14 Tue ### ### ### ### 1,281,629 0 ### ### 0.0
2017-Nov-13 Mon ### ### ### ### 2,115,988 0 ### ### 0.0
2017-Nov-10 Fri ### 9.145 ### ### 1,094,143 ### 72.3 72.3 0.0
2017-Nov-09 Thu ### ### ### ### 1,532,729 0 66.5 66.5 0.0
2017-Nov-08 Wed ### ### ### ### 1,278,950 0 79.5 79.5 0.0
2017-Nov-07 Tue ### ### ### ### 68.8 68.8 0.0
2017-Nov-06 Mon 8.7 ### ### ### 2,220,285 0 86.2 86.2 0.0
2017-Nov-03 Fri ### 8.7 8.57 ### 1,078,873 ### 65.7 65.7 0.0
2017-Nov-02 Thu ### ### ### ### 1,509,624 0 72.8 72.8 0.0
2017-Nov-01 Wed 8.59 ### 8.56 ### ### ### 0.0
2017-Oct-31 Tue 8.52 ### 8.51 8.56 71.9 71.9 ###
2017-Oct-30 Mon 8.55 ### 8.52 8.53 ### ### ###
2017-Oct-27 Fri 8.52 8.53 8.43 8.53 ### ### ###
2017-Oct-26 Thu 8.54 8.545 8.43 8.47 2,237,855 ### ### ### ###
2017-Oct-25 Wed ### ### 8.44 8.55 2,927,343 12,353,387 ### ### ###
2017-Oct-24 Tue ### 8.685 8.55 ### 72.0 72.0 0.0
2017-Oct-23 Mon 8.7 8.7 8.58 8.58 1,684,527 ### ### ### 0.6
2017-Oct-20 Fri 8.46 8.72 8.45 ### 2,168,046 18,612,674 86.6 86.6 0.0
2017-Oct-19 Thu 8.43 ### ### 8.49 ### ### ###
2017-Oct-18 Wed ### 8.48 ### 8.43 ### ### 0.6
2017-Oct-17 Tue ### ### 8.24 ### ### ### 0.0
2017-Oct-16 Mon ### 8.41 ### ### 30.4 30.4 0.0
2017-Oct-13 Fri ### 8.4 8.23 ### ### ### 0.0
2017-Oct-12 Thu 8.25 ### ### ### ### ### 0.0
2017-Oct-11 Wed ### 8.26 ### 8.22 73.1 73.1 0.6
2017-Oct-10 Tue ### 8.2 ### ### 1,031,459 4,228,981 71.3 71.3 0.0
2017-Oct-09 Mon ### 8.23 ### ### 1,222,783 5,031,752 ### ### 0.0
2017-Oct-06 Fri ### ### ### ### 1,644,474 0 63.2 63.2 0.0
2017-Oct-05 Thu ### ### ### ### 1,693,820 0 22.7 22.7 0.0
2017-Oct-04 Wed ### ### ### ### 9.8 9.8 0.0
2017-Oct-03 Tue 8.49 8.49 ### ### 1,104,729 4,689,574 ### ### 0.0
2017-Oct-02 Mon 8.43 ### 8.41 8.45 67.3 67.3 ###
2017-Sep-29 Fri 8.26 ### 8.26 ### ### ### 0.0
2017-Sep-28 Thu ### 8.345 ### 8.27 26.2 26.2 ###
2017-Sep-27 Wed 8.25 ### ### ### 2,464,849 0 75.7 75.7 0.0
2017-Sep-26 Tue 8.28 ### 8.22 8.22 1,801,981 7,406,141 30.2 30.2 0.6
2017-Sep-25 Mon 8.27 ### 8.21 8.25 1,271,925 5,221,252 36.1 36.1 ###
2017-Sep-22 Fri 8.24 8.27 ### 8.24 69.9 69.9 0.6
2017-Sep-21 Thu ### 8.45 ### 8.21 22.6 22.6 ###
2017-Sep-20 Wed 8.41 8.45 ### 8.4 1,402,056 5,923,686 ### ### ###
2017-Sep-19 Tue 8.48 ### 8.42 8.42 1,412,480 5,946,540 28.2 28.2 ###
2017-Sep-18 Mon 8.59 ### 8.49 8.5 1,372,378 5,825,744 23.2 23.2 0.6
2017-Sep-15 Fri 8.58 ### 8.42 8.46 2,944,444 ### ### ### 0.6
2017-Sep-14 Thu 8.57 8.59 8.51 8.55 ### ### ###
2017-Sep-13 Wed ### ### 8.54 8.58 1,229,588 5,250,340 29.9 29.9 0.6
2017-Sep-12 Tue ### ### ### ### 28.4 28.4 0.0
2017-Sep-11 Mon ### 8.7 ### ### 1,317,242 ### 76.2 76.2 0.0
2017-Sep-08 Fri ### ### 8.59 ### 70.8 70.8 0.0
2017-Sep-07 Thu ### ### 8.56 ### 28.5 28.5 0.0
2017-Sep-06 Wed ### 8.79 ### ### 1,657,672 ### 29.8 29.8 0.0
2017-Sep-05 Tue 8.73 8.78 ### 8.7 2,208,780 9,696,544 ### ### ###
2017-Sep-04 Mon 8.79 8.81 ### 8.74 ### ### 0.6
2017-Sep-01 Fri 8.88 ### 8.79 8.81 1,772,247 7,789,025 ### ### ###
2017-Aug-31 Thu ### 8.86 ### 8.86 3,459,141 ### ### ### 0.6
2017-Aug-30 Wed 8.55 ### 8.51 ### ### ### 0.0
2017-Aug-29 Tue 8.46 8.55 8.42 8.53 ### ### ###
2017-Aug-28 Mon 8.55 8.55 8.41 8.52 1,705,779 ### 35.0 35.0 0.6
2017-Aug-25 Fri 8.52 8.55 ### 8.51 ### ### 0.6
2017-Aug-24 Thu 8.46 8.51 ### 8.49 2,618,046 11,139,785 ### ### ###
2017-Aug-23 Wed 8.45 8.5 ### 8.47 ### ### ###
2017-Aug-22 Tue 8.44 8.47 8.385 8.41 2,228,982 18,784,745 ### ### ###
2017-Aug-21 Mon ### 8.43 8.28 8.41 75.9 75.9 ###
2017-Aug-18 Fri 8.25 8.41 8.25 ### 1,840,750 15,333,447 81.5 81.5 0.0
2017-Aug-17 Thu 8.42 8.43 8.275 ### 2,766,443 ### ### ### 0.0
2017-Aug-16 Wed 8.4 8.44 ### 8.4 1,789,125 ### ### ### ###
2017-Aug-15 Tue 8.5 8.5 8.4 8.42 1,428,889 ### ### ### ###
2017-Aug-14 Mon 8.48 8.49 ### 8.41 ### ### ###
2017-Aug-11 Fri ### 8.51 ### 8.42 ### ### ###
2017-Aug-10 Thu 8.53 8.59 8.45 8.48 ### ### 0.6
2017-Aug-09 Wed 8.51 ### 8.51 8.55 1,739,677 7,402,325 ### ### ###
2017-Aug-08 Tue ### ### 8.49 8.53 2,877,357 12,214,380 ### ### ###
2017-Aug-07 Mon 8.83 8.85 ### ### 1,742,076 7,708,686 15.3 15.3 0.0
2017-Aug-04 Fri 8.78 8.85 8.75 8.78 ### ### 0.6
2017-Aug-03 Thu 8.82 8.845 8.74 8.82 1,487,188 ### 66.3 66.3 ###
2017-Aug-02 Wed 8.8 8.86 ### 8.78 ### ### 0.6
2017-Aug-01 Tue 8.58 8.79 8.57 8.76 86.6 86.6 0.6
2017-Jul-31 Mon 8.58 ### 8.56 ### 2,634,020 ### ### ### 0.0
2017-Jul-28 Fri 8.73 8.76 8.54 8.59 2,500,926 ### ### ### ###
2017-Jul-27 Thu 8.77 8.85 8.76 8.8 ### ### 0.6
2017-Jul-26 Wed 8.85 ### 8.72 8.76 ### ### 0.6
2017-Jul-25 Tue 8.75 8.885 8.75 8.85 ### ### 0.6
2017-Jul-24 Mon 8.8 8.83 8.73 8.78 33.0 33.0 0.6
2017-Jul-21 Fri 8.86 ### 8.78 8.8 2,113,126 9,276,623 ### ### 0.6
2017-Jul-20 Thu 8.86 8.89 8.785 8.88 2,433,252 ### 74.6 74.6 0.6
2017-Jul-19 Wed 8.83 8.85 8.73 8.8 1,692,751 14,879,281 ### ### 0.6
2017-Jul-18 Tue 8.88 ### 8.74 8.77 ### ### ###
2017-Jul-17 Mon 8.87 8.975 8.86 ### 1,539,249 13,726,252 74.4 74.4 0.0
2017-Jul-14 Fri 8.85 ### 8.79 8.82 2,184,520 ### ### ### ###
2017-Jul-13 Thu 8.81 ### 8.79 8.85 ### ### 0.6
2017-Jul-12 Wed 8.83 8.85 ### 8.75 3,030,047 13,407,957 ### ### 0.6
2017-Jul-11 Tue ### ### 8.83 8.83 ### ### ###
2017-Jul-10 Mon ### ### ### ### 2,335,857 0 ### ### 0.0
2017-Jul-07 Fri ### ### 8.89 ### 2,684,089 11,930,775 ### ### 0.0
2017-Jul-06 Thu ### ### ### ### ### ### 0.0
2017-Jul-05 Wed 9.23 9.25 9.085 ### 24.3 24.3 0.0
2017-Jul-04 Tue ### 9.23 ### 9.21 80.7 80.7 0.7
2017-Jul-03 Mon ### 9.2 ### ### 1,863,727 8,573,144 33.1 33.1 0.0
2017-Jun-30 Fri 9.23 9.25 ### ### 4,148,127 19,185,087 ### ### 0.0
2017-Jun-29 Thu ### ### 9.25 ### 1,509,920 6,983,380 22.0 22.0 0.0
2017-Jun-28 Wed 9.42 9.54 ### 9.51 3,106,942 ### 71.7 71.7 ###
2017-Jun-27 Tue ### ### 9.43 9.46 1,926,754 9,084,645 ### ### 0.7
2017-Jun-26 Mon 9.52 ### 9.52 ### 86.4 86.4 0.0
2017-Jun-23 Fri 9.52 9.58 9.48 9.52 1,806,359 ### ### ### ###
2017-Jun-22 Thu 9.54 9.58 9.425 9.54 1,320,986 ### ### ### ###
2017-Jun-21 Wed 9.51 ### 9.5 9.59 2,003,443 9,516,354 82.3 82.3 0.7
2017-Jun-20 Tue 9.71 9.74 ### ### 2,068,676 10,074,452 ### ### 0.0
2017-Jun-19 Mon ### 9.76 ### 9.71 1,416,046 ### 78.9 78.9 ###
2017-Jun-16 Fri 9.54 ### 9.51 ### ### ### 0.0
2017-Jun-15 Thu 9.51 9.59 9.48 9.51 ### ### ###
2017-Jun-14 Wed 9.5 ### 9.49 ### ### ### 0.0
2017-Jun-13 Tue ### 9.54 ### 9.54 2,486,057 ### 88.6 88.6 ###
2017-Jun-09 Fri 9.2 ### ### ### 2,111,444 0 ### ### 0.0
2017-Jun-08 Thu 9.22 ### 9.2 9.25 2,416,581 11,116,272 ### ### ###
2017-Jun-07 Wed ### 9.4 9.2 9.26 ### ### ###
2017-Jun-06 Tue ### ### ### ### 12.5 12.5 0.0
2017-Jun-05 Mon ### ### 9.77 9.79 ### ### ###
2017-Jun-02 Fri ### ### 9.84 ### ### ### 0.0
2017-Jun-01 Thu ### ### ### 9.87 ### ### ###
2017-May-31 Wed 9.5 ### 9.5 9.58 ### ### 0.7
2017-May-30 Tue 9.5 9.55 9.42 9.53 ### ### ###
2017-May-29 Mon ### ### 9.49 9.49 27.0 27.0 0.7
2017-May-26 Fri 9.57 ### 9.56 9.58 ### ### 0.7
2017-May-25 Thu 9.49 9.55 9.47 9.53 2,595,588 24,684,041 75.5 75.5 ###
2017-May-24 Wed 9.48 9.49 9.41 9.48 69.0 69.0 0.7
2017-May-23 Tue ### 9.5 ### 9.46 81.2 81.2 0.7
2017-May-22 Mon ### 9.4 9.24 ### 1,752,680 16,334,977 ### ### 0.0
2017-May-19 Fri ### ### ### ### ### ### 0.0
2017-May-18 Thu ### 9.43 ### ### 2,112,854 ### 70.7 70.7 0.0
2017-May-17 Wed 9.42 9.51 9.355 ### 1,643,745 15,504,624 ### ### 0.0
2017-May-16 Tue ### 9.49 ### 9.45 1,861,188 ### 80.4 80.4 0.7
2017-May-15 Mon ### 9.48 ### ### ### ### 0.0
2017-May-12 Fri 9.48 9.56 ### 9.43 31.2 31.2 ###
2017-May-11 Thu 9.43 9.56 9.4 9.54 ### ### ###
2017-May-10 Wed 9.53 9.53 9.41 9.46 ### ### 0.7
2017-May-09 Tue ### 9.52 ### 9.48 1,679,271 7,993,329 ### ### 0.7
2017-May-08 Mon 9.5 9.52 ### 9.4 ### ### ###
2017-May-05 Fri 9.45 9.48 ### 9.43 1,672,227 7,926,355 35.9 35.9 ###
2017-May-04 Thu 9.4 9.47 ### 9.45 1,882,954 8,915,787 ### ### 0.7
2017-May-03 Wed ### 9.46 9.29 ### 2,186,480 20,498,250 73.9 73.9 0.0
2017-May-02 Tue ### ### 9.26 ### ### ### 0.0
2017-May-01 Mon 9.2 9.4 ### 9.4 2,803,141 ### 88.9 88.9 ###
2017-Apr-28 Fri ### ### ### ### 2,726,459 0 ### ### 0.0
2017-Apr-27 Thu ### ### ### ### 26.3 26.3 0.0
2017-Apr-26 Wed ### ### ### ### 1,836,529 0 ### ### 0.0
2017-Apr-24 Mon 9.2 9.2 ### ### 1,462,052 ### 28.6 28.6 0.0
2017-Apr-21 Fri ### ### ### ### 1,135,889 0 73.0 73.0 0.0
2017-Apr-20 Thu ### ### ### ### 1,488,879 0 31.6 31.6 0.0
2017-Apr-19 Wed ### ### ### ### 1,707,246 0 76.7 76.7 0.0
2017-Apr-18 Tue ### 9.21 ### ### 42.6 42.6 0.0
2017-Apr-13 Thu ### 9.22 ### ### 77.3 77.3 0.0
2017-Apr-12 Wed ### ### ### ### 1,791,785 0 79.9 79.9 0.0
2017-Apr-11 Tue ### ### ### ### ### ### 0.0
2017-Apr-10 Mon ### ### ### ### ### ### 0.0
2017-Apr-07 Fri ### ### ### ### 79.5 79.5 0.0
2017-Apr-06 Thu ### ### 8.89 ### 1,688,575 ### ### ### 0.0
2017-Apr-05 Wed ### ### ### ### 3,540,680 0 ### ### 0.0
2017-Apr-04 Tue ### 8.975 8.86 ### 1,468,225 ### ### ### 0.0
2017-Apr-03 Mon ### 9 8.88 ### ### ### 0.0
2017-Mar-31 Fri ### ### ### ### 3,050,927 0 ### ### 0.0
2017-Mar-30 Thu ### 9 ### ### 1,697,774 7,639,983 71.7 71.7 0.0
2017-Mar-29 Wed ### ### ### 9 2,600,448 0 ### ### 0.6
2017-Mar-28 Tue ### ### 8.81 ### 30.0 30.0 0.0
2017-Mar-27 Mon 8.82 ### 8.82 ### ### ### 0.0
2017-Mar-24 Fri 8.83 ### 8.82 8.82 1,982,249 ### 32.3 32.3 ###
2017-Mar-23 Thu 8.8 8.85 8.74 8.83 1,945,743 ### ### ### ###
2017-Mar-22 Wed 8.72 8.79 8.71 8.75 ### ### 0.6
2017-Mar-21 Tue 8.77 8.85 8.76 8.81 71.3 71.3 ###
2017-Mar-20 Mon 8.75 8.84 8.72 8.77 1,236,383 10,855,442 ### ### ###
2017-Mar-17 Fri 8.8 8.89 8.76 8.76 ### ### 0.6
2017-Mar-16 Thu 8.7 8.79 8.7 8.76 72.7 72.7 0.6
2017-Mar-15 Wed 8.55 ### 8.51 ### ### ### 0.0
2017-Mar-14 Tue ### 8.75 8.58 ### 1,889,587 16,373,271 ### ### 0.0
2017-Mar-13 Mon 8.75 8.76 ### 8.7 ### ### ###
2017-Mar-10 Fri 8.75 8.79 8.71 8.76 1,337,256 ### ### ### 0.6
2017-Mar-09 Thu 8.7 8.78 ### 8.73 ### ### ###
2017-Mar-08 Wed 8.71 8.74 8.52 8.74 1,820,878 15,714,177 74.6 74.6 0.6
2017-Mar-07 Tue ### 8.74 ### 8.71 80.3 80.3 0.6
2017-Mar-06 Mon ### ### 8.5 ### 1,330,421 5,654,289 30.5 30.5 0.0
2017-Mar-03 Fri ### 8.73 ### ### 1,318,376 ### ### ### 0.0
2017-Mar-02 Thu ### ### 8.5 ### 2,798,752 ### ### ### 0.0
2017-Mar-01 Wed 8.42 8.54 8.42 8.54 2,388,675 ### ### ### ###
2017-Feb-28 Tue 8.49 8.49 ### 8.46 3,535,553 15,008,422 ### ### 0.6
2017-Feb-27 Mon ### 8.42 8.28 ### 2,946,926 ### ### ### 0.0
2017-Feb-24 Fri 8.45 8.54 ### 8.4 ### ### ###
2017-Feb-23 Thu 8.75 8.75 8.46 8.5 ### ### 0.6
2017-Feb-22 Wed 8.8 8.88 ### 8.71 3,598,840 15,978,849 ### ### 0.6
2017-Feb-21 Tue 8.79 8.79 ### ### 1,519,523 ### 25.4 25.4 0.0
2017-Feb-20 Mon 8.72 8.79 ### 8.75 1,546,477 ### ### ### 0.6
2017-Feb-17 Fri ### 8.7 8.59 ### 1,330,520 11,502,345 ### ### 0.0
2017-Feb-16 Thu 8.75 8.75 8.58 ### 22.1 22.1 0.0
2017-Feb-15 Wed 8.8 8.83 ### 8.72 1,970,148 ### ### ### 0.6
2017-Feb-14 Tue 8.7 8.81 ### 8.72 2,104,252 ### ### ### 0.6
2017-Feb-13 Mon 8.59 ### 8.57 ### 1,498,477 6,420,973 ### ### 0.0
2017-Feb-10 Fri 8.5 8.57 8.42 8.55 ### ### ###
2017-Feb-09 Thu ### 8.53 ### 8.51 1,636,443 6,979,429 ### ### 0.6
2017-Feb-08 Wed 8.28 ### 8.23 ### ### ### 0.0
2017-Feb-07 Tue 8.22 ### 8.21 ### 2,144,323 8,802,445 85.7 85.7 0.0
2017-Feb-06 Mon 8.46 8.52 8.22 8.27 2,339,345 ### ### ### ###
2017-Feb-03 Fri ### 8.54 ### 8.49 1,232,775 5,263,949 ### ### ###
2017-Feb-02 Thu 8.43 8.48 ### ### 6,633,643 28,126,646 ### ### 0.0
2017-Feb-01 Wed ### 8.47 ### 8.46 2,328,954 9,863,120 ### ### 0.6
2017-Jan-31 Tue 8.4 8.47 ### 8.42 76.8 76.8 ###
2017-Jan-30 Mon 8.5 8.56 ### 8.42 1,542,179 6,600,526 28.6 28.6 ###
2017-Jan-27 Fri 8.4 8.55 ### 8.54 ### ### ###
2017-Jan-25 Wed 8.5 8.59 ### 8.42 ### ### ###
2017-Jan-24 Tue 8.56 ### 8.375 8.49 21.4 21.4 ###
2017-Jan-23 Mon 8.54 ### 8.51 8.55 2,129,656 9,061,686 ### ### ###
2017-Jan-20 Fri 8.54 ### 8.54 ### 2,092,649 ### ### ### 0.0
2017-Jan-19 Thu ### ### 8.54 ### 1,912,829 8,167,779 ### ### 0.0
2017-Jan-18 Wed ### ### 8.57 ### 2,582,379 ### ### ### 0.0
2017-Jan-17 Tue 8.75 8.83 ### 8.72 5,734,746 ### 35.3 35.3 0.6
2017-Jan-16 Mon 8.8 ### 8.78 8.8 69.1 69.1 0.6
2017-Jan-13 Fri 8.83 ### 8.78 8.84 1,139,049 5,000,425 ### ### ###
2017-Jan-12 Thu ### ### 8.83 8.86 ### ### 0.6
2017-Jan-11 Wed 8.87 ### 8.85 ### ### ### 0.0
2017-Jan-10 Tue 8.89 8.925 8.83 8.89 1,826,752 ### 75.7 75.7 ###
2017-Jan-09 Mon 8.88 ### 8.86 ### 2,291,674 ### 75.2 75.2 0.0
2017-Jan-06 Fri 8.85 ### 8.8 ### 1,686,257 ### 77.9 77.9 0.0
2017-Jan-05 Thu 8.73 8.83 8.7 8.81 1,761,629 15,440,678 77.3 77.3 ###
2017-Jan-04 Wed 8.75 8.82 ### 8.76 1,838,482 ### 74.0 74.0 0.6
2017-Jan-03 Tue 8.57 8.82 8.57 8.75 2,469,152 21,469,276 ### ### 0.6
2016-Dec-30 Fri 8.53 ### 8.53 8.57 71.9 71.9 0.6
2016-Dec-29 Thu 8.58 ### 8.44 8.55 ### ### ###
2016-Dec-28 Wed ### 8.81 8.55 8.78 78.6 78.6 0.6
2016-Dec-23 Fri ### 8.75 ### ### 74.5 74.5 0.0
2016-Dec-22 Thu ### 8.7 8.58 ### 30.3 30.3 0.0
2016-Dec-21 Wed 8.57 ### 8.53 ### 2,586,280 11,030,484 ### ### 0.0
2016-Dec-20 Tue 8.47 ### 8.46 8.59 2,698,471 ### 82.6 82.6 ###
2016-Dec-19 Mon 8.28 8.5 8.28 8.42 ### ### ###
2016-Dec-16 Fri ### ### 8.25 8.25 6,635,977 ### ### ### ###
2016-Dec-15 Thu 8.41 8.42 8.185 ### 5,804,954 ### 31.9 31.9 0.0
2016-Dec-14 Wed 8.21 8.47 8.21 8.43 ### ### 0.6
2016-Dec-13 Tue ### 8.25 ### 8.23 3,754,187 15,486,021 ### ### 0.6
2016-Dec-12 Mon ### 8.23 ### ### 87.9 87.9 0.0
2016-Dec-09 Fri ### ### ### ### 2,707,258 0 ### ### 0.0
2016-Dec-08 Thu ### ### ### ### ### ### 0.0
2016-Dec-07 Wed ### ### ### ### 3,097,627 0 ### ### 0.0
2016-Dec-06 Tue ### 8 7.78 ### 7,146,847 56,388,622 ### ### 0.0
2016-Dec-05 Mon 7.88 ### 7.81 ### 84.6 84.6 0.0
2016-Dec-02 Fri 7.81 ### 7.73 7.82 2,203,958 ### ### ### 0.6
2016-Dec-01 Thu 8 8 7.75 7.89 ### ### ###
2016-Nov-30 Wed ### ### ### ### 4,776,028 0 ### ### 0.0
2016-Nov-29 Tue ### ### ### ### 2,497,755 0 77.8 77.8 0.0
2016-Nov-28 Mon ### ### ### ### 2,027,142 0 ### ### 0.0
2016-Nov-25 Fri 7.78 7.985 7.77 ### ### ### 0.0
2016-Nov-24 Thu 7.84 7.85 7.73 7.77 2,862,323 ### 28.8 28.8 0.6
2016-Nov-23 Wed 7.77 7.85 7.71 7.82 69.7 69.7 0.6
2016-Nov-22 Tue 7.58 7.82 7.56 7.74 4,643,745 ### 83.4 83.4 0.6
2016-Nov-21 Mon 7.51 7.56 7.5 7.52 2,665,340 ### ### ### 0.5
2016-Nov-18 Fri 7.51 7.55 7.47 7.5 ### ### 0.5
2016-Nov-17 Thu ### 7.51 7.29 7.51 82.5 82.5 ###
2016-Nov-16 Wed 7.25 ### 7.22 ### 2,780,440 10,037,388 ### ### 0.0
2016-Nov-15 Tue ### ### 7.22 7.27 33.7 33.7 ###
2016-Nov-14 Mon 7.4 7.42 7.27 ### 35.3 35.3 0.0
2016-Nov-11 Fri ### 7.71 ### ### 7,014,178 27,039,656 11.7 11.7 0.0
2016-Nov-10 Thu ### ### 7.57 7.73 ### ### 0.6
2016-Nov-09 Wed ### ### 7.71 7.86 2,849,378 10,984,352 57.0 57.0 ###
2016-Nov-08 Tue 8 8 7.82 ### 2,831,727 ### 29.1 29.1 0.0
2016-Nov-07 Mon 7.88 ### 7.77 ### 72.2 72.2 0.0
2016-Nov-04 Fri 7.87 ### 7.81 7.87 1,613,457 6,300,549 ### ### 0.6
2016-Nov-03 Thu ### ### 7.81 ### 1,761,352 6,878,079 67.3 67.3 0.0
2016-Nov-02 Wed ### ### ### ### 2,053,921 0 ### ### 0.0
2016-Nov-01 Tue ### ### ### 8 ### ### ###
2016-Oct-31 Mon 7.86 ### 7.84 ### 3,009,041 11,795,440 78.9 78.9 0.0
2016-Oct-28 Fri 7.89 ### 7.86 7.89 2,045,343 ### 72.2 72.2 ###
2016-Oct-27 Thu ### ### 7.89 ### 2,334,041 ### ### ### 0.0
2016-Oct-26 Wed ### ### 7.89 ### ### ### 0.0
2016-Oct-25 Tue 8 ### ### ### 1,866,446 0 ### ### 0.0
2016-Oct-24 Mon ### ### ### 8 32.2 32.2 ###
2016-Oct-21 Fri ### ### ### ### ### ### 0.0
2016-Oct-20 Thu 8 ### 7.86 ### 81.4 81.4 0.0
2016-Oct-19 Wed ### ### ### ### 26.0 26.0 0.0
2016-Oct-18 Tue ### ### 7.78 ### 4,367,958 16,991,356 ### ### 0.0
2016-Oct-17 Mon ### ### ### ### 26.5 26.5 0.0
2016-Oct-14 Fri ### ### ### ### ### ### 0.0
2016-Oct-13 Thu ### ### ### ### 2,750,284 0 36.3 36.3 0.0
2016-Oct-12 Wed ### ### 8 ### 2,451,749 ### 79.4 79.4 0.0
2016-Oct-11 Tue ### ### ### ### ### ### 0.0
2016-Oct-10 Mon ### ### 8.055 ### 37.4 37.4 0.0
2016-Oct-07 Fri 8.21 ### ### ### 3,163,255 0 ### ### 0.0
2016-Oct-06 Thu 8.23 ### 8.22 8.24 2,431,523 9,993,559 ### ### 0.6
2016-Oct-05 Wed ### ### 8.175 8.25 4,188,351 17,119,884 ### ### ###
2016-Oct-04 Tue ### 8.44 8.28 8.44 3,967,649 33,169,545 73.6 73.6 0.6
2016-Oct-03 Mon 8.52 8.58 8.49 8.58 1,599,375 ### ### ### 0.6
2016-Sep-30 Fri 8.52 8.56 ### 8.52 ### ### 0.6
2016-Sep-29 Thu ### ### 8.49 8.56 22.9 22.9 ###
2016-Sep-28 Wed 8.7 8.75 ### ### 26.2 26.2 0.0
2016-Sep-27 Tue ### 8.72 ### 8.7 77.5 77.5 ###
2016-Sep-26 Mon ### 8.71 ### ### 960,943 ### 77.3 77.3 0.0
2016-Sep-23 Fri ### 8.73 8.56 8.72 2,234,823 19,320,044 77.0 77.0 0.6
2016-Sep-22 Thu 8.71 8.73 8.55 ### 1,714,970 14,817,340 ### ### 0.0
2016-Sep-21 Wed ### 8.77 ### ### ### ### 0.0
2016-Sep-20 Tue 8.47 ### 8.47 ### 83.8 83.8 0.0
2016-Sep-19 Mon 8.5 8.54 8.48 8.51 73.3 73.3 0.6
2016-Sep-16 Fri 8.5 8.55 8.44 8.5 4,354,550 ### ### ### 0.6
2016-Sep-15 Thu 8.52 8.53 ### ### 17.0 17.0 0.0
2016-Sep-14 Wed 8.77 8.81 8.71 8.75 2,703,552 ### ### ### 0.6
2016-Sep-13 Tue ### ### 8.79 8.82 2,297,449 10,097,288 ### ### ###
2016-Sep-12 Mon ### ### 8.75 8.82 2,588,824 ### ### ### ###
2016-Sep-09 Fri ### ### ### ### 1,909,579 0 ### ### 0.0
2016-Sep-08 Thu ### ### ### ### 1,795,226 0 71.2 71.2 0.0
2016-Sep-07 Wed ### 9.29 ### ### 2,119,024 ### ### ### 0.0
2016-Sep-06 Tue 9.26 9.26 ### ### ### ### 0.0
2016-Sep-05 Mon ### 9.22 ### ### 67.9 67.9 0.0
2016-Sep-02 Fri ### ### ### ### 1,841,926 0 72.6 72.6 0.0
2016-Sep-01 Thu 9.29 ### 9.125 ### 19.3 19.3 0.0
2016-Aug-31 Wed 9.29 ### ### 9.24 34.7 34.7 ###
2016-Aug-30 Tue 9.43 9.43 ### ### ### ### 0.0
2016-Aug-29 Mon 9.48 9.52 ### ### 1,679,484 7,994,343 ### ### 0.0
2016-Aug-26 Fri 9.55 9.58 9.49 9.52 1,505,743 14,357,259 35.3 35.3 ###
2016-Aug-25 Thu ### ### 9.285 9.51 ### ### ###
2016-Aug-24 Wed 9.25 ### ### 9.25 1,394,526 0 ### ### ###
2016-Aug-23 Tue ### 9.25 ### 9.21 82.8 82.8 0.7
2016-Aug-22 Mon ### ### ### ### 1,066,185 0 ### ### 0.0
2016-Aug-19 Fri ### ### ### ### 994,056 0 76.3 76.3 0.0
2016-Aug-18 Thu ### ### ### ### 20.3 20.3 0.0
2016-Aug-17 Wed ### ### ### ### ### ### 0.0
2016-Aug-16 Tue ### ### ### ### ### ### 0.0
2016-Aug-15 Mon ### 9.2 ### ### 772,085 ### 68.5 68.5 0.0
2016-Aug-12 Fri ### 9.23 ### ### 1,078,040 4,975,154 ### ### 0.0
2016-Aug-11 Thu 9.2 9.2 ### ### 952,150 ### ### ### 0.0
2016-Aug-10 Wed ### 9.23 ### 9.22 72.0 72.0 0.7
2016-Aug-09 Tue 9.28 9.28 ### 9.23 1,877,945 ### 35.0 35.0 ###
2016-Aug-08 Mon ### ### 9.22 ### ### ### 0.0
2016-Aug-05 Fri ### ### 9.2 9.26 23.0 23.0 ###
2016-Aug-04 Thu ### 9.42 ### ### 2,253,855 10,615,657 31.3 31.3 0.0
2016-Aug-03 Wed 9.52 9.55 ### ### ### ### 0.0
2016-Aug-02 Tue ### ### 9.56 9.57 ### ### ###
2016-Aug-01 Mon 9.72 9.74 9.56 ### ### ### 0.0
2016-Jul-29 Fri 9.53 9.71 9.42 9.71 83.3 83.3 ###
2016-Jul-28 Thu 9.75 9.79 ### 9.72 1,971,077 9,648,421 26.7 26.7 0.7
2016-Jul-27 Wed 9.8 9.85 ### 9.72 2,333,887 ### 30.7 30.7 0.7
2016-Jul-26 Tue 9.71 9.85 9.7 9.85 2,936,080 28,700,181 ### ### ###
2016-Jul-25 Mon 9.73 9.85 9.72 9.85 ### ### ###
2016-Jul-22 Fri ### 9.77 9.52 9.74 2,295,145 22,136,673 ### ### 0.7
2016-Jul-21 Thu 9.75 9.76 9.57 ### 30.8 30.8 0.0
2016-Jul-20 Wed 9.49 9.645 9.425 ### 79.1 79.1 0.0
2016-Jul-19 Tue ### 9.46 ### 9.46 1,661,941 7,860,980 84.4 84.4 0.7
2016-Jul-18 Mon ### 9.44 ### ### 1,216,575 ### ### ### 0.0
2016-Jul-15 Fri 9.4 9.43 ### ### 25.3 25.3 0.0
2016-Jul-14 Thu ### 9.445 9.29 9.41 75.4 75.4 0.7
2016-Jul-13 Wed 9.41 9.43 ### 9.4 1,671,423 7,880,759 ### ### ###
2016-Jul-12 Tue 9.52 9.56 9.41 9.43 1,927,577 ### ### ### ###
2016-Jul-11 Mon 9.49 9.57 9.45 9.5 65.2 65.2 0.7
2016-Jul-08 Fri 9.5 ### 9.385 9.44 23.8 23.8 0.7
2016-Jul-07 Thu 9.52 9.54 9.46 9.54 70.1 70.1 ###
2016-Jul-06 Wed 9.44 9.53 ### 9.51 2,930,651 13,964,552 77.7 77.7 ###
2016-Jul-05 Tue 9.5 9.52 ### 9.5 77.0 77.0 0.7
2016-Jul-04 Mon 9.29 9.5 9.26 9.5 2,794,542 ### 80.1 80.1 0.7
2016-Jul-01 Fri ### 9.355 9.175 9.25 24.7 24.7 ###
2016-Jun-30 Thu ### 9.285 ### 9.24 4,565,979 21,197,557 86.4 86.4 ###
2016-Jun-29 Wed 8.85 ### 8.77 ### 3,384,273 ### ### ### 0.0
2016-Jun-28 Tue 8.89 ### 8.87 9 80.2 80.2 0.6
2016-Jun-27 Mon 8.72 ### 8.72 ### ### ### 0.0
2016-May-27 Fri 8.84 ### 8.78 8.78 2,478,724 ### 24.1 24.1 0.6
2016-May-26 Thu 8.84 8.84 8.71 8.78 24.8 24.8 0.6
2016-May-25 Wed 8.84 ### 8.8 8.87 3,620,459 ### ### ### ###
2016-May-24 Tue ### ### 8.77 8.81 3,317,552 ### ### ### ###
2016-May-23 Mon ### ### 8.88 8.88 1,748,723 ### ### ### 0.6
2016-May-20 Fri ### ### 8.89 ### ### ### 0.0
2016-May-19 Thu ### ### 8.88 ### 2,151,273 9,551,652 ### ### 0.0
2016-May-18 Wed ### ### ### ### 1,853,053 0 82.5 82.5 0.0
2016-May-17 Tue ### ### ### ### 1,412,852 0 28.0 28.0 0.0
2016-May-16 Mon ### ### ### ### 1,679,328 0 87.6 87.6 0.0
2016-May-13 Fri ### ### ### ### ### ### 0.0
2016-May-12 Thu ### ### 8.84 ### 3,350,848 14,810,748 22.1 22.1 0.0
2016-May-11 Wed ### 9.28 ### ### 2,991,023 13,878,346 78.4 78.4 0.0
2016-May-10 Tue ### 9.26 ### 9.2 2,478,350 ### ### ### 0.7
2016-May-09 Mon 9 ### 9 ### 2,273,842 10,232,289 79.5 79.5 0.0
2016-May-06 Fri ### ### 8.86 ### ### ### 0.0
2016-May-05 Thu ### 9.24 ### ### ### ### 0.0
2016-May-04 Wed ### 9.23 ### ### 2,685,675 ### ### ### 0.0
2016-May-03 Tue 8.75 9 8.71 9 2,286,551 ### 85.5 85.5 0.6
2016-May-02 Mon 8.8 8.85 ### 8.75 29.4 29.4 0.6
2016-Apr-29 Fri ### 8.76 ### 8.75 1,191,421 5,218,423 ### ### 0.6
2016-Apr-28 Thu 8.77 8.83 8.71 8.72 2,039,024 17,882,240 29.3 29.3 0.6
2016-Apr-27 Wed ### 8.825 ### ### 77.8 77.8 0.0
2016-Apr-26 Tue ### 8.7 8.52 ### ### ### 0.0
2016-Apr-22 Fri ### 8.77 8.43 8.58 ### ### 0.6
2016-Apr-21 Thu ### ### 8.8 8.84 2,355,054 ### 22.9 22.9 ###
2016-Apr-20 Wed 8.77 ### 8.77 8.81 ### ### ###
2016-Apr-19 Tue 8.75 8.88 8.73 8.77 ### ### ###
2016-Apr-18 Mon 8.7 8.75 8.7 8.72 ### ### 0.6
2016-Apr-15 Fri 8.54 8.74 8.54 8.71 1,599,776 ### ### ### 0.6
2016-Apr-14 Thu 8.5 ### 8.45 ### ### ### 0.0
2016-Apr-13 Wed 8.56 ### 8.5 8.53 ### ### ###
2016-Apr-12 Tue 8.56 ### 8.47 8.51 1,337,687 ### 28.9 28.9 0.6
2016-Apr-11 Mon 8.72 8.72 ### ### ### ### 0.0
2016-Apr-08 Fri ### 8.74 8.57 ### ### ### 0.0
2016-Apr-07 Thu 8.54 8.625 8.51 8.58 1,585,455 13,583,385 ### ### 0.6
2016-Apr-06 Wed 8.49 8.555 8.445 8.47 ### ### ###
2016-Apr-05 Tue ### 8.675 8.46 8.46 2,455,058 ### ### ### 0.6
2016-Apr-04 Mon 8.57 8.775 8.56 8.56 32.7 32.7 ###
2016-Apr-01 Fri ### ### 8.375 8.45 ### ### ###
2016-Mar-31 Thu 8.8 8.89 8.77 8.81 3,131,476 ### 66.5 66.5 ###
2016-Mar-30 Wed ### ### ### 8.7 5,521,752 0 ### ### ###
2016-Mar-29 Tue 8.52 ### 8.49 8.5 ### ### 0.6
2016-Mar-24 Thu 8.4 8.57 8.4 8.51 ### ### 0.6
2016-Mar-23 Wed ### 8.45 8.325 8.43 1,532,223 12,851,520 79.5 79.5 0.6
2016-Mar-22 Tue 8.4 8.455 ### 8.43 75.2 75.2 0.6
2016-Mar-21 Mon 8.4 8.46 ### 8.41 ### ### ###
2016-Mar-18 Fri ### 8.47 ### 8.47 1,807,784 ### 82.3 82.3 ###
2016-Mar-17 Thu ### ### 8.28 ### 2,672,176 ### 70.5 70.5 0.0
2016-Mar-16 Wed 8.2 8.29 8.2 8.26 75.2 75.2 0.6
2016-Mar-15 Tue 8.22 8.27 8.2 8.23 79.4 79.4 0.6
2016-Mar-14 Mon 8.26 ### 8.22 8.24 3,204,442 13,170,256 38.9 38.9 0.6
2016-Mar-11 Fri 8.22 ### 8.21 8.26 71.1 71.1 0.6
2016-Mar-10 Thu 8.27 ### 8.21 8.26 36.4 36.4 0.6
2016-Mar-09 Wed 8.45 8.46 ### 8.26 5,747,324 24,311,180 18.6 18.6 0.6
2016-Mar-08 Tue 8.47 8.54 8.45 8.5 2,846,383 24,180,023 ### ### 0.6
2016-Mar-07 Mon ### 8.51 ### 8.47 1,644,452 6,997,143 79.1 79.1 ###
2016-Mar-04 Fri 8.51 8.59 8.45 8.49 2,824,374 ### ### ### ###
2016-Mar-03 Thu 8.44 8.54 ### 8.54 73.0 73.0 ###
2016-Mar-02 Wed ### ### 8.44 8.5 4,507,971 ### 21.0 21.0 0.6
2016-Mar-01 Tue ### 8.7 8.58 ### 6,282,081 54,277,179 ### ### 0.0
2016-Feb-29 Mon 8.4 8.79 8.4 8.72 4,666,026 ### 88.4 88.4 0.6
2016-Feb-26 Fri 8.59 ### 8.5 ### 4,110,076 17,467,823 74.3 74.3 0.0
2016-Feb-25 Thu 8.74 8.74 ### 8.59 25.2 25.2 ###
2016-Feb-24 Wed 8.84 ### 8.73 8.85 1,628,273 ### ### ### 0.6
2016-Feb-23 Tue 8.85 ### 8.76 8.86 70.6 70.6 0.6
2016-Feb-22 Mon 8.73 8.88 8.72 8.85 2,101,046 ### 79.7 79.7 0.6
2016-Feb-19 Fri 8.78 8.82 8.725 8.8 ### ### 0.6
2016-Feb-18 Thu 8.85 8.85 8.71 8.78 ### ### 0.6
2016-Feb-17 Wed 8.77 8.79 ### ### 3,085,588 13,561,159 23.7 23.7 0.0
2016-Feb-16 Tue 8.7 8.79 ### 8.75 69.2 69.2 0.6
2016-Feb-15 Mon ### 8.7 8.52 8.7 1,607,728 ### ### ### ###
2016-Feb-12 Fri 8.52 8.59 8.46 8.53 73.9 73.9 ###
2016-Feb-11 Thu 8.55 ### 8.51 ### 1,413,248 6,013,370 75.7 75.7 0.0
2016-Feb-10 Wed 8.72 8.75 ### ### 38.5 38.5 0.0
2016-Feb-09 Tue ### 8.79 8.58 ### 3,726,543 32,365,025 ### ### 0.0
2016-Feb-08 Mon 8.79 ### 8.72 ### 1,841,681 8,029,729 83.0 83.0 0.0
2016-Feb-05 Fri 8.75 8.79 ### 8.79 ### ### 0.6
2016-Feb-04 Thu 8.55 8.83 8.55 8.81 87.9 87.9 ###
2016-Feb-03 Wed 8.53 8.59 8.42 8.44 31.1 31.1 0.6
2016-Feb-02 Tue 8.56 8.655 8.54 ### 1,533,626 13,185,349 ### ### 0.0
2016-Feb-01 Mon 8.55 ### 8.49 8.58 74.7 74.7 0.6
2016-Jan-29 Fri 8.41 8.59 8.4 8.48 2,906,322 ### 75.3 75.3 0.6
2016-Jan-28 Thu ### 8.47 8.29 8.42 2,787,055 23,355,520 77.7 77.7 ###
2016-Jan-27 Wed 8.42 8.48 ### ### 1,716,259 ### ### ### 0.0
2016-Jan-25 Mon ### 8.46 ### 8.46 2,042,575 ### ### ### 0.6
2016-Jan-22 Fri 8.23 ### ### 8.24 ### ### 0.6
2016-Jan-21 Thu ### ### ### ### ### ### 0.0
2016-Jan-20 Wed 8.25 ### 8.185 8.24 ### ### 0.6
2016-Jan-19 Tue ### 8.27 ### 8.26 81.0 81.0 0.6
2016-Jan-18 Mon ### ### ### ### ### ### 0.0
2016-Jan-15 Fri 8.24 8.29 ### 8.22 42.2 42.2 0.6
2016-Jan-14 Thu ### 8.21 ### ### ### ### 0.0
2016-Jan-13 Wed 8.23 ### ### ### 3,094,185 0 ### ### 0.0
2016-Jan-12 Tue ### ### ### 8.24 3,473,647 0 83.4 83.4 0.6
2016-Jan-11 Mon 8.2 8.23 ### ### 3,279,157 ### 35.6 35.6 0.0
2016-Jan-08 Fri 8.25 ### 8.24 ### ### ### 0.0
2016-Jan-07 Thu 8.42 8.5 ### ### 2,068,420 8,790,785 34.8 34.8 0.0
2016-Jan-06 Wed 8.5 8.54 ### 8.42 ### ### ###
2016-Jan-05 Tue 8.57 8.59 8.45 8.45 23.4 23.4 ###
2016-Jan-04 Mon ### ### ### ### 1,301,527 0 27.8 27.8 0.0
2015-Dec-31 Thu 8.7 8.785 ### ### 1,008,474 4,429,722 ### ### 0.0
2015-Dec-30 Wed 8.72 8.72 ### ### 29.0 29.0 0.0
2015-Dec-29 Tue 8.49 ### 8.45 8.59 1,641,858 6,936,850 ### ### ###
2015-Dec-24 Thu ### ### 8.56 ### ### ### 0.0
2015-Dec-23 Wed 8.58 8.58 8.5 8.51 ### ### 0.6
2015-Dec-22 Tue ### ### 8.45 8.48 ### ### 0.6
2015-Dec-21 Mon 8.48 8.56 8.4 8.44 1,446,225 12,263,988 ### ### 0.6
2015-Dec-18 Fri 8.4 8.52 ### 8.46 70.0 70.0 0.6
2015-Dec-17 Thu 8.46 ### 8.45 8.49 ### ### ###
2015-Dec-16 Wed 8.4 8.47 8.2 8.43 3,250,547 ### ### ### 0.6
2015-Dec-15 Tue 8.2 ### ### 8.29 2,483,824 0 ### ### 0.6
2015-Dec-14 Mon 8.24 ### ### 8.25 2,754,280 0 78.1 78.1 ###
2015-Dec-11 Fri ### 8.43 ### ### 1,824,872 ### 31.3 31.3 0.0
2015-Dec-10 Thu 8.48 8.48 ### ### 26.2 26.2 0.0
2015-Dec-09 Wed ### 8.53 ### 8.41 2,771,356 ### 76.6 76.6 ###
2015-Dec-08 Tue 8.4 8.53 ### ### ### ### 0.0
2015-Dec-07 Mon 8.54 ### 8.45 8.47 36.9 36.9 ###
2015-Dec-04 Fri 8.52 8.54 8.41 8.44 2,768,571 ### 22.7 22.7 0.6
2015-Dec-03 Thu 8.59 ### 8.46 ### 75.1 75.1 0.0
2015-Dec-02 Wed 8.79 8.79 ### ### 3,124,881 13,733,851 ### ### 0.0
2015-Dec-01 Tue 8.88 ### 8.77 8.83 3,435,778 15,065,886 ### ### ###
2015-Nov-30 Mon ### ### 8.88 ### 22.2 22.2 0.0
2015-Nov-27 Fri ### ### ### ### 2,096,553 0 ### ### 0.0
2015-Nov-26 Thu ### ### ### 9.25 2,053,784 0 88.2 88.2 ###
2015-Nov-25 Wed ### 9.175 ### ### ### ### 0.0
2015-Nov-24 Tue 9.22 9.24 ### ### 2,279,474 ### 26.6 26.6 0.0
2015-Nov-23 Mon 9.2 ### ### 9.28 ### ### 0.7
2015-Nov-20 Fri ### 9.22 ### 9.21 1,762,579 8,125,489 ### ### 0.7
2015-Nov-19 Thu ### ### ### ### 2,410,050 0 ### ### 0.0
2015-Nov-18 Wed ### ### ### ### 2,186,820 0 ### ### 0.0
2015-Nov-17 Tue 8.78 ### 8.72 ### 2,483,649 ### 85.4 85.4 0.0
2015-Nov-16 Mon ### 8.77 ### 8.73 77.4 77.4 ###
2015-Nov-13 Fri ### 8.82 ### 8.78 ### ### 0.6
2015-Nov-12 Thu 8.76 8.88 8.75 8.77 71.5 71.5 ###
2015-Nov-11 Wed 8.82 ### 8.78 ### ### ### 0.0
2015-Nov-10 Tue ### ### 8.71 8.83 ### ### ###
2015-Nov-09 Mon ### ### 8.88 ### 18.0 18.0 0.0
2015-Nov-06 Fri ### 9.22 ### ### ### ### 0.0
2015-Nov-05 Thu ### 9.21 ### ### 1,894,549 ### 34.0 34.0 0.0
2015-Nov-04 Wed 9.29 ### ### ### ### ### 0.0
2015-Nov-03 Tue 9.26 ### ### 9.25 1,438,387 0 ### ### ###
2015-Nov-02 Mon ### ### ### ### 19.3 19.3 0.0
2015-Oct-30 Fri 9.21 9.24 ### 9.2 2,119,322 ### 30.0 30.0 0.7
2015-Oct-29 Thu ### ### 9.2 9.22 1,772,647 8,154,176 26.6 26.6 0.7
2015-Oct-28 Wed 9.26 ### ### 9.23 1,210,641 0 33.4 33.4 ###
2015-Oct-27 Tue 9.26 ### ### 9.2 1,934,759 0 ### ### 0.7
2015-Oct-26 Mon ### ### ### 9.21 ### ### 0.7
2015-Oct-23 Fri 9.2 9.28 ### 9.2 65.6 65.6 0.7
2015-Oct-22 Thu ### ### 8.87 ### 1,389,781 6,163,678 ### ### 0.0
2015-Oct-21 Wed ### ### 8.86 ### 65.2 65.2 0.0
2015-Oct-20 Tue ### ### 8.89 ### ### ### 0.0
2015-Oct-19 Mon ### ### ### ### 1,384,956 0 ### ### 0.0
2015-Oct-16 Fri 8.89 ### 8.87 ### 2,000,871 ### ### ### 0.0
2015-Oct-15 Thu ### ### 8.78 8.8 2,811,653 12,343,156 19.2 19.2 0.6
2015-Oct-14 Wed ### ### 8.83 8.85 ### ### 0.6
2015-Oct-13 Tue 8.89 ### 8.88 ### 76.9 76.9 0.0
2015-Oct-12 Mon ### ### ### ### 1,955,484 0 ### ### 0.0
2015-Oct-09 Fri ### 9.185 ### ### 1,959,528 ### 71.4 71.4 0.0
2015-Oct-08 Thu ### ### ### ### ### ### 0.0
2015-Oct-07 Wed 8.89 ### ### ### 2,241,340 0 79.3 79.3 0.0
2015-Oct-06 Tue ### ### 8.78 8.8 2,794,958 ### ### ### 0.6
2015-Oct-05 Mon 8.8 8.83 8.71 8.83 1,581,744 ### 63.2 63.2 ###
2015-Oct-02 Fri 8.75 8.81 8.58 8.59 12.7 12.7 ###
2015-Oct-01 Thu 8.5 8.77 8.5 8.77 88.3 88.3 ###
2015-Sep-30 Wed 8.47 ### 8.42 8.55 3,233,344 13,612,378 ### ### ###
2015-Sep-29 Tue 8.54 ### 8.49 8.5 39.7 39.7 0.6
2015-Sep-28 Mon ### 8.82 ### 8.75 68.0 68.0 0.6
2015-Sep-25 Fri ### 8.75 8.59 ### 3,178,582 ### ### ### 0.0
2015-Sep-24 Thu ### 8.57 ### 8.57 2,937,670 ### 85.2 85.2 0.6
2015-Sep-23 Wed 8.29 8.46 8.29 ### 2,125,443 17,800,585 ### ### 0.0
2015-Sep-22 Tue 8.43 8.48 ### 8.48 1,563,788 ### ### ### 0.6
2015-Sep-21 Mon 8.22 ### 8.2 ### 83.2 83.2 0.0
2015-Sep-18 Fri ### 8.49 8.27 8.43 ### ### 0.6
2015-Sep-17 Thu 8.5 8.5 ### ### 3,214,880 13,663,240 16.8 16.8 0.0
2015-Sep-16 Wed 8.23 ### ### ### 2,239,583 0 ### ### 0.0
2015-Sep-15 Tue ### ### ### 8.22 3,643,622 0 ### ### 0.6
2015-Sep-14 Mon 8.23 ### ### 8.29 2,648,276 0 79.3 79.3 0.6
2015-Sep-11 Fri ### 8.21 ### ### 29.5 29.5 0.0
2015-Sep-10 Thu 8.24 8.27 ### ### 2,946,081 12,182,044 ### ### 0.0
2015-Sep-09 Wed 8.4 8.51 ### ### ### ### 0.0
2015-Sep-08 Tue 8.29 8.47 8.27 8.46 ### ### 0.6
2015-Sep-07 Mon ### ### 8.25 ### ### ### 0.0
2015-Sep-04 Fri ### 8.45 ### 8.43 4,123,883 ### 92.0 92.0 0.6
2015-Sep-03 Thu ### ### ### ### 2,655,178 0 ### ### 0.0
2015-Sep-02 Wed ### ### ### 8.28 5,587,675 0 26.2 26.2 ###
2015-Sep-01 Tue 8.71 8.75 8.425 8.49 3,857,028 33,122,227 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-21 01:13:26 thru 2025-05-21 01:13:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000