Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-Apr-26 02:08:53 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

(CCL) COCA-COLA AMATIL LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for CCL    Limits Next Section


Company Details for (CCL) COCA-COLA AMATIL LIMITED

Listing Code CCL
Listing Name COCA-COLA AMATIL LIMITED
GICS Sector Food
ISIN Name COCA-COLA AMATIL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CCL2


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for CCL .. Wednesday 21st April 2021

CCL 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 ### 37,886 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CCL    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 (CCL) COCA-COLA AMATIL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Nov-08 Thu ### 10.225 ### 10.2 2,937,029 ### 81.7 81.7 0.7
2018-Nov-07 Wed ### ### ### ### 69.0 69.0 0.0
2018-Nov-06 Tue ### 10.085 ### ### 75.4 75.4 0.0
2018-Nov-05 Mon ### ### 9.955 ### ### ### 0.0
2018-Nov-02 Fri ### ### 9.86 ### 2,054,158 ### ### ### 0.0
2018-Nov-01 Thu ### ### ### ### 1,687,343 0 67.0 67.0 0.0
2018-Oct-31 Wed 9.79 ### 9.74 ### ### ### 0.0
2018-Oct-30 Tue 9.45 ### 9.45 ### 79.8 79.8 0.0
2018-Oct-29 Mon ### 9.76 ### ### ### ### 0.0
2018-Oct-26 Fri 9.73 9.73 9.545 ### 3,003,140 ### 34.6 34.6 0.0
2018-Oct-25 Thu ### 9.8 ### ### 48.9 48.9 0.0
2018-Oct-24 Wed ### ### 9.79 9.81 1,710,283 ### 29.0 29.0 ###
2018-Oct-23 Tue 9.88 ### 9.825 9.86 1,541,240 7,571,341 48.0 48.0 0.7
2018-Oct-22 Mon ### ### 9.84 9.85 ### ### ###
2018-Oct-19 Fri ### ### 9.83 ### 2,086,170 10,253,525 ### ### 0.0
2018-Oct-18 Thu ### ### ### ### 26.4 26.4 0.0
2018-Oct-17 Wed 9.82 ### 9.82 ### 1,432,685 7,034,483 78.4 78.4 0.0
2018-Oct-16 Tue 9.7 9.8 ### 9.79 75.7 75.7 ###
2018-Oct-15 Mon ### 9.77 9.655 9.71 1,370,282 ### 79.6 79.6 ###
2018-Oct-12 Fri 9.85 ### 9.74 9.83 ### ### 0.7
2018-Oct-11 Thu ### ### 9.85 ### 3,513,872 ### 83.0 83.0 0.0
2018-Oct-10 Wed ### ### ### ### 2,970,227 0 84.4 84.4 0.0
2018-Oct-09 Tue ### ### 9.86 ### ### ### 0.0
2018-Oct-08 Mon ### ### ### ### 1,822,144 0 41.5 41.5 0.0
2018-Oct-05 Fri ### 10.22 ### ### 76.0 76.0 0.0
2018-Oct-04 Thu ### ### ### ### ### ### 0.0
2018-Oct-03 Wed 9.85 ### 9.76 9.85 1,701,283 ### ### ### ###
2018-Oct-02 Tue 9.76 9.845 9.74 9.84 1,929,386 ### ### ### 0.7
2018-Oct-01 Mon 9.72 9.8 9.72 9.74 725,656 ### ### ### 0.7
2018-Sep-28 Fri 9.8 9.85 9.74 9.76 2,411,484 23,620,485 26.6 26.6 0.7
2018-Sep-27 Thu ### 9.85 ### 9.78 2,216,428 ### 82.6 82.6 0.7
2018-Sep-26 Wed 9.58 ### 9.5 9.57 35.8 35.8 ###
2018-Sep-25 Tue 9.43 9.55 9.41 9.53 728,852 ### 83.0 83.0 ###
2018-Sep-24 Mon 9.58 9.58 9.41 9.49 1,518,686 14,419,923 ### ### 0.7
2018-Sep-21 Fri 9.55 ### 9.53 9.58 67.7 67.7 0.7
2018-Sep-20 Thu ### ### 9.44 9.48 2,580,522 ### ### ### 0.7
2018-Sep-19 Wed 9.53 9.645 9.43 ### 1,953,625 ### ### ### 0.0
2018-Sep-18 Tue 9.55 9.74 9.52 ### ### ### 0.0
2018-Sep-17 Mon 9.47 ### 9.44 9.55 78.4 78.4 0.7
2018-Sep-14 Fri 9.45 9.54 9.445 9.49 1,236,375 11,736,289 68.8 68.8 0.7
2018-Sep-13 Thu 9.5 9.55 9.45 9.47 30.8 30.8 ###
2018-Sep-12 Wed ### 9.58 ### 9.48 ### ### 0.7
2018-Sep-11 Tue ### 9.345 9.25 ### 1,219,375 ### 72.2 72.2 0.0
2018-Sep-10 Mon 9.29 9.345 9.24 ### 1,196,175 11,115,456 ### ### 0.0
2018-Sep-07 Fri ### 9.27 ### 9.26 ### ### ###
2018-Sep-06 Thu ### ### ### ### 2,023,528 0 33.0 33.0 0.0
2018-Sep-05 Wed 9.45 9.52 ### ### 35.1 35.1 0.0
2018-Sep-04 Tue 9.46 9.52 9.42 9.47 71.9 71.9 ###
2018-Sep-03 Mon ### 9.56 ### 9.49 84.9 84.9 0.7
2018-Aug-31 Fri ### 9.41 9.28 ### 2,996,852 28,005,581 77.4 77.4 0.0
2018-Aug-30 Thu 9.28 9.345 9.27 9.28 ### ### 0.7
2018-Aug-29 Wed 9.26 ### ### 9.26 2,161,322 0 ### ### ###
2018-Aug-28 Tue 9.28 ### 9.21 9.28 1,851,088 ### ### ### 0.7
2018-Aug-27 Mon ### ### ### 9.22 ### ### 0.7
2018-Aug-24 Fri 9.73 9.77 9.52 9.54 4,856,829 ### ### ### ###
2018-Aug-23 Thu 9.89 ### 9.56 9.77 ### ### 0.7
2018-Aug-22 Wed ### ### 9.57 9.86 26.1 26.1 0.7
2018-Aug-21 Tue 9.54 ### 9.47 9.52 1,425,645 6,750,429 ### ### ###
2018-Aug-20 Mon 9.55 ### 9.47 9.53 1,646,847 7,797,820 34.9 34.9 ###
2018-Aug-17 Fri 9.51 ### 9.47 9.53 ### ### ###
2018-Aug-16 Thu 9.53 ### 9.51 9.57 1,288,971 6,129,057 ### ### ###
2018-Aug-15 Wed 9.47 9.54 9.46 9.48 1,665,784 15,824,948 ### ### 0.7
2018-Aug-14 Tue 9.41 9.53 9.41 9.44 1,705,927 16,155,128 71.0 71.0 0.7
2018-Aug-13 Mon ### ### 9.23 ### 78.0 78.0 0.0
2018-Aug-10 Fri 9.43 9.54 ### ### 1,407,887 6,715,620 35.6 35.6 0.0
2018-Aug-09 Thu ### 9.45 ### ### ### ### 0.0
2018-Aug-08 Wed 9.51 9.52 9.26 ### 2,805,450 26,343,175 17.9 17.9 0.0
2018-Aug-07 Tue ### ### 9.51 9.52 1,236,581 5,879,942 ### ### ###
2018-Aug-06 Mon ### ### 9.57 ### 660,954 ### 72.5 72.5 0.0
2018-Aug-03 Fri 9.51 ### 9.51 9.57 75.7 75.7 ###
2018-Aug-02 Thu 9.51 9.55 9.48 9.51 ### ### ###
2018-Aug-01 Wed ### ### ### 9.47 26.5 26.5 ###
2018-Jul-31 Tue 9.51 ### 9.4 9.58 ### ### 0.7
2018-Jul-30 Mon 9.52 ### 9.52 ### 1,527,850 ### 81.7 81.7 0.0
2018-Jul-27 Fri 9.47 9.71 ### 9.58 79.9 79.9 0.7
2018-Jul-26 Thu 9.45 9.58 ### 9.44 ### ### 0.7
2018-Jul-25 Wed 9.48 9.48 ### 9.41 1,851,385 ### 28.1 28.1 0.7
2018-Jul-24 Tue ### 9.49 ### 9.45 ### ### 0.7
2018-Jul-23 Mon ### ### 9.24 ### ### ### 0.0
2018-Jul-20 Fri 9.43 ### ### 9.54 1,732,425 0 80.9 80.9 ###
2018-Jul-19 Thu 9.58 9.59 9.55 9.58 70.9 70.9 0.7
2018-Jul-18 Wed ### ### 9.55 9.58 1,706,480 8,148,442 ### ### 0.7
2018-Jul-17 Tue ### 9.7 9.53 9.56 31.6 31.6 0.7
2018-Jul-16 Mon ### 9.74 9.57 9.71 82.7 82.7 ###
2018-Jul-13 Fri ### 9.73 ### ### ### ### 0.0
2018-Jul-12 Thu 9.58 9.74 9.51 ### 78.9 78.9 0.0
2018-Jul-11 Wed ### 9.675 9.55 9.58 ### ### 0.7
2018-Jul-10 Tue 9.77 9.79 9.58 9.59 17.1 17.1 0.7
2018-Jul-09 Mon 9.57 9.74 9.57 9.73 1,593,748 ### 86.6 86.6 ###
2018-Jul-06 Fri 9.51 ### 9.48 9.58 2,156,957 10,223,976 ### ### 0.7
2018-Jul-05 Thu 9.4 9.54 ### 9.52 1,996,744 ### 85.0 85.0 ###
2018-Jul-04 Wed ### 9.41 ### ### ### ### 0.0
2018-Jul-03 Tue 9.2 ### ### ### 81.3 81.3 0.0
2018-Jul-02 Mon 9.2 9.21 ### ### ### ### 0.0
2018-Jun-29 Fri ### 9.24 9.125 9.2 2,481,982 ### 67.7 67.7 0.7
2018-Jun-28 Thu ### 9.2 ### ### 31.5 31.5 0.0
2018-Jun-27 Wed ### ### ### ### 1,406,971 0 ### ### 0.0
2018-Jun-26 Tue ### ### ### ### 3,229,979 0 ### ### 0.0
2018-Jun-25 Mon ### ### ### ### 1,053,742 0 ### ### 0.0
2018-Jun-22 Fri 9 ### ### ### ### ### 0.0
2018-Jun-21 Thu ### ### 8.885 ### 29.0 29.0 0.0
2018-Jun-20 Wed 8.89 ### 8.82 9 2,585,183 11,400,657 80.4 80.4 0.6
2018-Jun-19 Tue ### 9.27 ### ### 3,439,177 15,940,585 ### ### 0.0
2018-Jun-18 Mon ### ### ### ### 1,840,387 0 ### ### 0.0
2018-Jun-15 Fri ### ### 8.89 ### 4,482,424 19,924,374 72.0 72.0 0.0
2018-Jun-14 Thu ### ### 8.83 8.87 ### ### ###
2018-Jun-13 Wed ### ### ### ### 1,768,456 0 ### ### 0.0
2018-Jun-12 Tue 9.29 ### 9.21 9.22 ### ### 0.7
2018-Jun-08 Fri ### 9.23 ### ### ### ### 0.0
2018-Jun-07 Thu ### 9.145 ### ### ### ### 0.0
2018-Jun-06 Wed ### ### 9.055 ### 2,055,044 ### ### ### 0.0
2018-Jun-05 Tue ### ### ### ### 2,361,472 0 74.5 74.5 0.0
2018-Jun-04 Mon ### ### 9 ### 2,131,452 ### 69.6 69.6 0.0
2018-Jun-01 Fri 8.88 ### 8.84 ### 2,791,574 12,338,757 78.6 78.6 0.0
2018-May-31 Thu ### ### ### 8.88 86.8 86.8 0.6
2018-May-30 Wed ### ### 8.56 8.59 ### ### ###
2018-May-29 Tue 8.52 8.675 8.52 ### 83.1 83.1 0.0
2018-May-28 Mon ### 8.655 8.54 8.57 ### ### 0.6
2018-May-25 Fri ### 8.84 ### 8.7 64.3 64.3 ###
2018-May-24 Thu ### ### 8.56 ### ### ### 0.0
2018-May-23 Wed ### 8.7 8.56 8.57 1,610,344 ### 25.9 25.9 0.6
2018-May-22 Tue 8.73 8.8 ### ### 1,571,657 ### 33.6 33.6 0.0
2018-May-21 Mon 8.76 ### 8.76 8.8 2,480,747 10,865,671 74.2 74.2 0.6
2018-May-18 Fri 8.7 8.82 ### 8.78 2,505,224 ### ### ### 0.6
2018-May-17 Thu ### ### 8.41 ### ### ### 0.0
2018-May-16 Wed ### 9.21 ### ### 3,214,826 14,804,273 71.2 71.2 0.0
2018-May-15 Tue ### 9 ### ### 39.7 39.7 0.0
2018-May-14 Mon ### ### ### 9 26.1 26.1 0.6
2018-May-11 Fri ### ### ### ### ### ### 0.0
2018-May-10 Thu ### ### ### ### 2,992,389 0 ### ### 0.0
2018-May-09 Wed 9.44 9.44 9.27 ### 2,661,287 ### ### ### 0.0
2018-May-08 Tue ### 9.5 ### 9.44 80.9 80.9 0.7
2018-May-07 Mon ### ### 9.29 ### 1,622,771 7,537,771 ### ### 0.0
2018-May-04 Fri 9.4 9.41 9.29 ### 1,891,058 ### ### ### 0.0
2018-May-03 Thu 9.28 9.42 9.26 9.4 1,897,340 17,721,155 ### ### ###
2018-May-02 Wed 9.2 ### ### 9.21 1,336,744 0 ### ### 0.7
2018-May-01 Tue ### ### ### ### 1,375,850 0 ### ### 0.0
2018-Apr-30 Mon ### ### 9.24 9.29 33.7 33.7 ###
2018-Apr-27 Fri ### ### 9.25 ### 34.8 34.8 0.0
2018-Apr-26 Thu ### 9.27 ### 9.24 ### ### ###
2018-Apr-24 Tue ### ### ### ### 2,105,372 0 73.9 73.9 0.0
2018-Apr-23 Mon ### ### 8.88 ### ### ### 0.0
2018-Apr-20 Fri ### ### 8.88 ### ### ### 0.0
2018-Apr-19 Thu ### ### ### ### 1,520,980 0 37.0 37.0 0.0
2018-Apr-18 Wed ### ### 8.88 ### 68.2 68.2 0.0
2018-Apr-17 Tue ### ### 8.88 ### 1,867,642 ### 70.4 70.4 0.0
2018-Apr-16 Mon 8.79 8.89 8.77 8.88 ### ### 0.6
2018-Apr-13 Fri 8.82 8.88 8.77 8.79 1,307,648 ### 28.5 28.5 0.6
2018-Apr-12 Thu 8.86 ### 8.785 8.83 ### ### ###
2018-Apr-11 Wed 9 ### 8.855 8.88 2,335,155 ### ### ### 0.6
2018-Apr-10 Tue ### ### ### ### 2,076,786 0 ### ### 0.0
2018-Apr-09 Mon ### ### ### ### 1,705,820 0 ### ### 0.0
2018-Apr-06 Fri ### ### ### ### ### ### 0.0
2018-Apr-05 Thu 8.82 ### 8.82 ### ### ### 0.0
2018-Apr-04 Wed 8.75 8.82 8.75 8.79 ### ### 0.6
2018-Apr-03 Tue 8.75 8.79 8.72 8.75 ### ### 0.6
2018-Mar-29 Thu ### 8.75 ### ### ### ### 0.0
2018-Mar-28 Wed ### 8.74 ### 8.72 81.6 81.6 0.6
2018-Mar-27 Tue 8.71 8.78 ### 8.76 2,045,776 8,980,956 71.7 71.7 0.6
2018-Mar-26 Mon ### ### 8.57 ### 73.3 73.3 0.0
2018-Mar-23 Fri 8.75 8.79 ### 8.7 1,770,373 7,780,789 ### ### ###
2018-Mar-22 Thu 8.8 8.89 ### 8.82 70.5 70.5 ###
2018-Mar-21 Wed 8.7 ### ### 8.82 ### ### ###
2018-Mar-20 Tue 8.79 ### 8.71 8.75 ### ### 0.6
2018-Mar-19 Mon 8.8 8.82 8.71 8.72 31.7 31.7 0.6
2018-Mar-16 Fri 8.75 8.87 8.72 8.78 2,450,273 21,550,151 ### ### 0.6
2018-Mar-15 Thu 8.79 8.89 8.72 8.75 30.4 30.4 0.6
2018-Mar-14 Wed 8.87 ### 8.75 8.79 24.0 24.0 0.6
2018-Mar-13 Tue ### 9.085 ### ### 1,367,055 6,209,847 30.9 30.9 0.0
2018-Mar-12 Mon ### ### ### ### ### ### 0.0
2018-Mar-09 Fri 9 ### ### ### 1,487,126 0 ### ### 0.0
2018-Mar-08 Thu 8.85 ### 8.8 ### 2,181,523 ### 74.9 74.9 0.0
2018-Mar-07 Wed 8.86 8.86 8.7 8.74 25.6 25.6 0.6
2018-Mar-06 Tue 8.86 ### 8.81 8.88 ### ### 0.6
2018-Mar-05 Mon 8.75 8.78 8.71 8.76 1,094,651 9,572,722 74.6 74.6 0.6
2018-Mar-02 Fri ### 8.79 ### 8.76 77.3 77.3 0.6
2018-Mar-01 Thu 8.7 8.74 ### 8.74 ### ### 0.6
2018-Feb-28 Wed 8.76 8.81 ### 8.7 2,125,952 ### 32.6 32.6 ###
2018-Feb-27 Tue 8.8 8.85 8.75 8.77 ### ### ###
2018-Feb-26 Mon ### ### 8.76 8.79 27.7 27.7 0.6
2018-Feb-23 Fri ### ### ### ### ### ### 0.0
2018-Feb-22 Thu 8.83 ### 8.83 ### 80.9 80.9 0.0
2018-Feb-21 Wed 8.79 ### 8.73 8.83 4,151,229 ### ### ### ###
2018-Feb-20 Tue ### 8.74 ### ### ### ### 0.0
2018-Feb-19 Mon 8.51 ### 8.5 ### 2,473,550 10,512,587 ### ### 0.0
2018-Feb-16 Fri 8.42 8.54 8.42 8.48 1,558,387 13,215,121 76.7 76.7 0.6
2018-Feb-15 Thu 8.27 8.41 8.24 ### 76.1 76.1 0.0
2018-Feb-14 Wed ### ### 8.23 8.25 1,810,356 ### 25.6 25.6 ###
2018-Feb-13 Tue 8.4 8.43 ### ### 24.1 24.1 0.0
2018-Feb-12 Mon ### 8.4 ### ### ### ### 0.0
2018-Feb-09 Fri 8.28 ### 8.22 ### 2,820,122 ### 67.3 67.3 0.0
2018-Feb-08 Thu 8.22 ### 8.2 ### ### ### 0.0
2018-Feb-07 Wed 8.25 8.26 ### 8.21 ### ### ###
2018-Feb-06 Tue 8.28 ### ### ### 3,084,440 0 46.3 46.3 0.0
2018-Feb-05 Mon ### ### ### ### 1,170,952 0 80.9 80.9 0.0
2018-Feb-02 Fri ### 8.46 ### 8.43 1,011,454 4,278,450 ### ### 0.6
2018-Feb-01 Thu 8.42 8.43 ### 8.4 1,617,150 6,816,287 ### ### ###
2018-Jan-31 Wed 8.27 8.43 8.27 ### 2,525,454 21,087,540 ### ### 0.0
2018-Jan-30 Tue 8.24 ### 8.21 ### ### ### 0.0
2018-Jan-29 Mon ### ### 8.24 8.27 1,714,525 7,063,843 ### ### ###
2018-Jan-25 Thu 8.25 ### 8.25 8.29 ### ### 0.6
2018-Jan-24 Wed 8.27 8.29 8.23 8.25 ### ### ###
2018-Jan-23 Tue ### ### 8.22 8.25 1,174,384 ### 22.1 22.1 ###
2018-Jan-22 Mon 8.25 ### 8.24 8.28 ### ### ###
2018-Jan-19 Fri ### 8.25 ### ### 1,121,977 4,628,155 75.2 75.2 0.0
2018-Jan-18 Thu ### ### ### ### 30.8 30.8 0.0
2018-Jan-17 Wed ### ### ### ### 1,453,726 0 ### ### 0.0
2018-Jan-16 Tue ### ### ### ### 1,240,787 0 76.3 76.3 0.0
2018-Jan-15 Mon 8.2 8.2 ### ### 1,010,254 4,142,041 ### ### 0.0
2018-Jan-12 Fri ### ### ### ### 1,623,686 0 ### ### 0.0
2018-Jan-11 Thu ### 8.41 8.24 8.28 25.4 25.4 ###
2018-Jan-02 Tue 8.5 8.52 8.41 8.48 776,856 6,576,086 30.4 30.4 0.6
2017-Dec-29 Fri ### ### 8.48 8.51 1,030,880 ### 19.1 19.1 0.6
2017-Dec-28 Thu 8.52 8.585 8.48 8.57 733,475 6,258,375 ### ### 0.6
2017-Dec-27 Wed 8.53 ### 8.51 8.51 32.1 32.1 0.6
2017-Dec-22 Fri 8.51 8.57 8.48 8.52 2,251,627 19,195,120 ### ### 0.6
2017-Dec-21 Thu 8.43 8.49 ### 8.47 2,489,050 ### ### ### ###
2017-Dec-20 Wed 8.54 8.59 8.45 8.5 1,962,383 ### 27.6 27.6 0.6
2017-Dec-19 Tue ### ### 8.51 8.56 ### ### ###
2017-Dec-18 Mon ### ### 8.55 8.59 35.5 35.5 ###
2017-Dec-15 Fri 8.55 ### 8.52 8.52 5,886,229 ### 32.6 32.6 0.6
2017-Dec-08 Fri ### 8.48 ### 8.45 2,377,181 10,079,247 76.4 76.4 ###
2017-Dec-07 Thu 8.2 ### 8.2 8.28 ### ### ###
2017-Dec-06 Wed 8.26 8.29 8.22 8.25 39.3 39.3 ###
2017-Dec-05 Tue ### 8.25 ### 8.23 82.6 82.6 0.6
2017-Dec-04 Mon ### ### ### ### 1,933,058 0 77.3 77.3 0.0
2017-Dec-01 Fri ### 8.075 ### ### 2,947,147 ### ### ### 0.0
2017-Nov-30 Thu 7.75 8 7.75 ### ### ### 0.0
2017-Nov-29 Wed 7.72 7.8 ### 7.76 2,270,851 ### ### ### 0.6
2017-Nov-28 Tue 7.73 7.74 ### 7.71 ### ### ###
2017-Nov-27 Mon 7.73 ### ### 7.72 38.0 38.0 ###
2017-Nov-24 Fri ### ### 7.52 ### 2,868,725 ### ### ### 0.0
2017-Nov-23 Thu ### ### 7.59 7.59 5,339,341 ### ### ### 0.5
2017-Nov-22 Wed ### ### ### ### 1,435,987 0 ### ### 0.0
2017-Nov-21 Tue ### ### ### ### 1,439,343 0 ### ### 0.0
2017-Nov-20 Mon ### ### ### ### 1,129,546 0 72.5 72.5 0.0
2017-Nov-17 Fri ### ### ### ### ### ### 0.0
2017-Nov-16 Thu ### ### ### ### 68.2 68.2 0.0
2017-Nov-15 Wed ### ### ### ### 1,870,981 0 36.7 36.7 0.0
2017-Nov-14 Tue ### ### ### ### ### ### 0.0
2017-Nov-13 Mon ### 8.2 ### ### 1,351,770 5,542,256 ### ### 0.0
2017-Nov-10 Fri ### ### ### ### 31.9 31.9 0.0
2017-Nov-09 Thu ### ### ### ### 1,364,684 0 32.7 32.7 0.0
2017-Nov-08 Wed ### 8.2 ### ### 1,912,622 7,841,750 74.8 74.8 0.0
2017-Nov-07 Tue ### ### ### ### 72.6 72.6 0.0
2017-Nov-06 Mon ### 8.055 ### ### ### ### 0.0
2017-Nov-03 Fri ### ### ### ### ### ### 0.0
2017-Nov-02 Thu ### ### ### ### 1,459,772 0 71.0 71.0 0.0
2017-Nov-01 Wed ### ### ### ### ### ### 0.0
2017-Oct-31 Tue ### ### ### ### 2,478,674 0 ### ### 0.0
2017-Oct-30 Mon ### ### ### 8 1,668,680 0 ### ### ###
2017-Oct-27 Fri ### ### 7.985 ### 27.3 27.3 0.0
2017-Oct-26 Thu ### ### ### ### 1,577,480 0 ### ### 0.0
2017-Oct-25 Wed ### ### ### ### 2,054,946 0 24.9 24.9 0.0
2017-Oct-24 Tue ### ### ### ### 1,373,989 0 30.1 30.1 0.0
2017-Oct-23 Mon ### ### ### ### ### ### 0.0
2017-Oct-20 Fri ### 8.085 ### ### 2,701,758 10,921,856 ### ### 0.0
2017-Oct-19 Thu ### ### ### ### 24.7 24.7 0.0
2017-Oct-18 Wed ### ### ### ### 2,162,952 0 28.4 28.4 0.0
2017-Oct-17 Tue ### ### ### ### 32.4 32.4 0.0
2017-Oct-16 Mon ### ### ### ### 2,121,147 0 30.2 30.2 0.0
2017-Oct-13 Fri 7.88 ### 7.88 ### ### ### 0.0
2017-Oct-12 Thu ### ### 7.86 ### 1,422,851 ### 65.3 65.3 0.0
2017-Oct-11 Wed 7.79 8 7.76 ### 81.0 81.0 0.0
2017-Oct-10 Tue 7.8 7.83 ### 7.81 ### ### 0.6
2017-Oct-09 Mon 7.75 7.85 7.73 7.81 1,475,172 11,491,589 ### ### 0.6
2017-Oct-06 Fri 7.74 7.76 ### 7.75 2,319,720 ### 63.4 63.4 ###
2017-Oct-05 Thu 7.72 7.76 7.7 7.72 65.9 65.9 ###
2017-Oct-04 Wed 7.79 7.81 7.73 7.74 ### ### 0.6
2017-Oct-03 Tue 7.8 7.82 7.73 7.8 1,894,678 14,731,121 72.6 72.6 0.6
2017-Oct-02 Mon 7.74 7.83 7.74 7.77 934,581 ### 69.4 69.4 0.6
2017-Sep-29 Fri 7.73 7.77 ### 7.73 2,443,584 9,493,323 ### ### 0.6
2017-Sep-28 Thu 7.7 7.77 7.7 7.72 69.0 69.0 ###
2017-Sep-27 Wed 7.74 7.755 7.645 ### 2,699,472 ### ### ### 0.0
2017-Sep-26 Tue 7.86 7.87 ### 7.73 3,621,750 14,251,586 ### ### 0.6
2017-Sep-25 Mon ### ### 7.85 7.86 28.3 28.3 ###
2017-Sep-22 Fri ### ### 7.87 ### ### ### 0.0
2017-Sep-21 Thu ### ### 7.875 ### 29.7 29.7 0.0
2017-Sep-20 Wed 7.83 ### 7.77 ### ### ### 0.0
2017-Sep-19 Tue ### ### 7.81 7.86 2,729,873 10,660,154 27.4 27.4 ###
2017-Sep-18 Mon 7.86 ### 7.84 ### 2,160,820 ### ### ### 0.0
2017-Sep-15 Fri 7.87 ### 7.8 7.81 28.0 28.0 0.6
2017-Sep-14 Thu 7.87 ### ### 7.86 2,741,479 0 ### ### ###
2017-Sep-13 Wed ### ### 7.83 7.88 1,710,227 ### 27.3 27.3 0.6
2017-Sep-12 Tue ### ### ### ### 2,138,889 0 70.6 70.6 0.0
2017-Sep-11 Mon ### ### 7.85 ### 1,377,222 ### 72.1 72.1 0.0
2017-Sep-08 Fri 7.89 ### 7.83 7.87 ### ### 0.6
2017-Sep-07 Thu ### ### ### ### 1,929,728 0 19.4 19.4 0.0
2017-Sep-06 Wed 7.83 ### 7.83 ### 3,155,079 ### ### ### 0.0
2017-Sep-05 Tue ### ### 7.8 7.87 ### ### 0.6
2017-Sep-04 Mon ### ### ### ### ### ### 0.0
2017-Sep-01 Fri ### ### ### ### 28.6 28.6 0.0
2017-Aug-31 Thu ### ### ### ### 22.2 22.2 0.0
2017-Aug-30 Wed 8.29 8.29 ### ### 2,167,958 8,986,185 17.3 17.3 0.0
2017-Aug-29 Tue 8.23 ### ### ### 2,423,328 0 ### ### 0.0
2017-Aug-28 Mon 8.21 8.28 ### 8.22 ### ### 0.6
2017-Aug-25 Fri ### 8.47 ### 8.43 79.3 79.3 0.6
2017-Aug-24 Thu 8.4 8.49 ### ### 25.4 25.4 0.0
2017-Aug-23 Wed 8.25 ### ### 8.25 ### ### ###
2017-Aug-22 Tue 8.49 8.54 8.46 8.47 ### ### ###
2017-Aug-21 Mon 8.44 8.49 8.28 8.44 1,822,245 15,279,524 ### ### 0.6
2017-Aug-18 Fri 8.46 8.555 8.44 8.47 2,082,558 ### ### ### ###
2017-Aug-17 Thu 8.57 8.58 8.43 8.48 23.0 23.0 0.6
2017-Aug-16 Wed 8.54 8.58 8.42 8.52 ### ### 0.6
2017-Aug-15 Tue 8.46 8.54 8.46 8.52 1,290,951 10,973,083 76.7 76.7 0.6
2017-Aug-14 Mon 8.43 8.56 8.42 8.44 69.9 69.9 0.6
2017-Aug-11 Fri 8.27 8.42 8.26 ### 84.6 84.6 0.0
2017-Aug-10 Thu 8.43 8.45 ### ### 1,104,740 4,667,526 30.5 30.5 0.0
2017-Aug-09 Wed 8.42 8.45 ### 8.4 1,755,628 7,417,528 29.6 29.6 ###
2017-Aug-08 Tue 8.5 8.525 8.4 8.46 37.1 37.1 0.6
2017-Aug-07 Mon 8.5 8.57 ### 8.51 ### ### 0.6
2017-Aug-04 Fri 8.46 8.5 8.43 8.47 1,190,254 ### 70.6 70.6 ###
2017-Aug-03 Thu 8.5 8.5 ### 8.47 ### ### ###
2017-Aug-02 Wed 8.49 8.55 8.445 8.51 77.5 77.5 0.6
2017-Aug-01 Tue 8.23 8.485 8.23 8.48 3,458,124 28,901,271 ### ### 0.6
2017-Jul-31 Mon 8.28 8.41 8.24 8.24 3,305,149 ### ### ### 0.6
2017-Jul-28 Fri ### ### ### 8.29 2,379,071 0 38.1 38.1 0.6
2017-Jul-27 Thu ### 8.47 ### ### ### ### 0.0
2017-Jul-26 Wed 8.23 ### ### 8.29 ### ### 0.6
2017-Jul-25 Tue 8.26 ### 8.175 8.23 25.4 25.4 0.6
2017-Jul-24 Mon 8.52 8.58 8.48 8.56 77.8 77.8 ###
2017-Jul-21 Fri 8.56 ### 8.52 8.55 1,558,621 6,639,725 27.1 27.1 ###
2017-Jul-20 Thu ### ### 8.53 ### 33.7 33.7 0.0
2017-Jul-19 Wed 8.73 8.78 8.59 ### 1,491,870 ### ### ### 0.0
2017-Jul-18 Tue 8.75 8.85 ### ### ### ### 0.0
2017-Jul-17 Mon 8.78 ### 8.74 8.76 1,321,584 5,775,322 ### ### 0.6
2017-Jul-14 Fri 8.79 8.88 8.77 8.82 1,792,223 ### 72.0 72.0 ###
2017-Jul-13 Thu 8.73 8.79 ### 8.79 ### ### 0.6
2017-Jul-12 Wed 8.75 ### ### 8.72 2,127,983 0 ### ### 0.6
2017-Jul-11 Tue 8.75 8.84 8.72 8.8 2,313,075 ### ### ### 0.6
2017-Jul-10 Mon ### 8.78 8.51 8.73 3,694,120 ### 78.4 78.4 ###
2017-Jul-07 Fri ### 8.7 ### ### 73.8 73.8 0.0
2017-Jul-06 Thu ### ### 8.88 ### 8,628,586 38,310,921 15.3 15.3 0.0
2017-Jul-05 Wed ### 9.25 ### 9.22 1,665,475 7,702,821 79.9 79.9 0.7
2017-Jul-04 Tue ### ### ### ### 1,710,643 0 ### ### 0.0
2017-Jul-03 Mon 9.2 9.22 ### ### 1,332,354 6,142,151 ### ### 0.0
2017-Jun-30 Fri ### ### ### 9.23 ### ### ###
2017-Jun-29 Thu 9.26 9.26 ### 9.2 1,824,346 8,446,721 ### ### 0.7
2017-Jun-28 Wed ### ### ### ### ### ### 0.0
2017-Jun-27 Tue ### ### 9 ### 1,446,227 6,508,021 ### ### 0.0
2017-Jun-26 Mon ### ### ### ### 75.2 75.2 0.0
2017-Jun-23 Fri ### 9.085 ### ### 71.9 71.9 0.0
2017-Jun-22 Thu ### ### ### ### ### ### 0.0
2017-Jun-21 Wed 9 ### ### ### 35.7 35.7 0.0
2017-Jun-20 Tue 9 ### 9 ### ### ### 0.0
2017-Jun-19 Mon ### ### ### ### 2,209,958 0 ### ### 0.0
2017-Jun-16 Fri ### ### ### ### 4,554,178 0 ### ### 0.0
2017-Jun-15 Thu ### ### ### ### ### ### 0.0
2017-Jun-14 Wed 9 ### ### ### 3,423,151 0 71.7 71.7 0.0
2017-Jun-13 Tue 8.77 ### 8.77 ### 5,101,987 ### 90.4 90.4 0.0
2017-Jun-09 Fri ### ### ### ### ### ### 0.0
2017-Jun-08 Thu ### ### ### ### 5,076,825 0 25.1 25.1 0.0
2017-Jun-07 Wed 9.28 ### 9.2 9.26 2,506,620 11,530,452 32.8 32.8 ###
2017-Jun-06 Tue ### 9.385 9.29 9.29 1,863,744 ### 36.7 36.7 ###
2017-Jun-05 Mon ### ### 9.29 ### 2,641,021 12,267,542 75.4 75.4 0.0
2017-Jun-02 Fri ### 9.425 ### 9.4 3,183,021 14,999,986 ### ### ###
2017-Jun-01 Thu ### 9.44 9.285 ### 2,322,687 21,746,157 ### ### 0.0
2017-May-31 Wed ### 9.355 9.26 ### 33.8 33.8 0.0
2017-May-30 Tue ### ### 9.23 ### 1,069,473 ### ### ### 0.0
2017-May-29 Mon 9.4 9.44 9.29 9.29 769,381 7,205,253 ### ### ###
2017-May-26 Fri ### 9.43 ### 9.4 1,356,229 ### 76.9 76.9 ###
2017-May-25 Thu 9.27 ### 9.27 ### 2,163,583 ### ### ### 0.0
2017-May-24 Wed 9.27 ### ### ### 2,832,788 0 76.1 76.1 0.0
2017-May-23 Tue ### 9.45 ### ### 2,037,443 ### ### ### 0.0
2017-May-22 Mon 9.25 9.4 9.23 ### 79.2 79.2 0.0
2017-May-19 Fri ### 9.2 ### ### ### ### 0.0
2017-May-18 Thu 9.48 9.49 ### 9.26 ### ### ###
2017-May-17 Wed 9.42 ### 9.4 ### 2,731,043 ### 88.8 88.8 0.0
2017-May-16 Tue ### ### 9.57 ### 32.4 32.4 0.0
2017-May-15 Mon ### ### 9.57 ### 3,114,526 ### 76.5 76.5 0.0
2017-May-12 Fri 9.57 9.7 ### ### 1,596,173 ### ### ### 0.0
2017-May-11 Thu 9.75 9.79 ### 9.71 2,433,224 ### 29.9 29.9 ###
2017-May-10 Wed ### 9.71 9.58 9.7 ### ### 0.7
2017-May-09 Tue ### 9.71 ### ### 2,012,558 ### 28.3 28.3 0.0
2017-May-08 Mon ### ### 9.53 ### ### ### 0.0
2017-May-05 Fri ### ### 9.52 ### 29.5 29.5 0.0
2017-May-04 Thu 9.59 ### 9.48 9.58 2,338,942 11,086,585 33.6 33.6 0.7
2017-May-03 Wed 9.5 9.585 9.45 9.54 76.4 76.4 ###
2017-May-02 Tue 9.43 9.52 ### 9.5 3,337,840 ### ### ### 0.7
2017-May-01 Mon ### 9.41 9.29 9.4 ### ### ###
2017-Apr-28 Fri ### 9.41 ### ### 5,009,648 ### 71.7 71.7 0.0
2017-Apr-27 Thu ### 9.42 9.325 ### 71.2 71.2 0.0
2017-Apr-26 Wed ### 9.45 ### ### 7,755,078 36,642,743 ### ### 0.0
2017-Apr-24 Mon 9.47 9.58 ### 9.5 4,421,727 21,180,072 ### ### 0.7
2017-Apr-21 Fri 10.2 ### 9.53 ### ### ### 0.0
2017-Apr-20 Thu 10.75 10.77 ### 10.74 ### ### 0.8
2017-Apr-19 Wed 10.74 10.78 ### 10.72 1,598,654 8,616,745 34.8 34.8 0.8
2017-Apr-18 Tue 10.79 10.8 10.74 10.78 1,343,323 14,467,588 48.0 48.0 0.8
2017-Apr-13 Thu 10.79 ### 10.72 10.77 ### ### ###
2017-Apr-12 Wed 10.73 10.8 10.7 10.78 ### ### 0.8
2017-Apr-11 Tue ### 10.79 ### 10.7 75.9 75.9 0.8
2017-Apr-10 Mon 10.77 10.79 ### ### ### ### 0.0
2017-Apr-07 Fri 10.75 10.79 10.7 10.77 74.8 74.8 ###
2017-Apr-06 Thu ### 10.77 ### 10.76 ### ### 0.8
2017-Apr-05 Wed ### 10.73 ### ### ### ### 0.0
2017-Apr-04 Tue ### 10.71 ### 10.7 ### ### 0.8
2017-Apr-03 Mon 10.76 10.81 10.56 ### 24.8 24.8 0.0
2017-Mar-31 Fri 10.75 10.87 10.71 10.82 2,667,676 28,784,224 75.0 75.0 0.8
2017-Mar-30 Thu ### 10.83 10.56 10.81 2,894,676 30,958,559 ### ### 0.8
2017-Mar-29 Wed ### ### 10.5 10.58 ### ### 0.8
2017-Mar-28 Tue 10.5 ### 10.48 10.59 2,579,682 ### ### ### ###
2017-Mar-27 Mon 10.52 10.55 10.41 10.47 30.3 30.3 0.7
2017-Mar-24 Fri 10.51 ### 10.49 10.52 1,890,874 ### 68.7 68.7 ###
2017-Mar-23 Thu ### 10.52 ### 10.44 77.9 77.9 0.7
2017-Mar-22 Wed ### 10.45 ### ### 2,513,152 ### ### ### 0.0
2017-Mar-21 Tue ### 10.51 10.28 10.46 83.1 83.1 0.7
2017-Mar-20 Mon 10.25 ### ### 10.29 ### ### ###
2017-Mar-17 Fri ### 10.4 10.28 10.28 4,405,643 45,554,348 29.2 29.2 0.7
2017-Mar-16 Thu ### 10.42 ### ### 2,728,174 14,213,786 66.6 66.6 0.0
2017-Mar-15 Wed 10.42 10.42 ### ### 2,119,253 ### 26.5 26.5 0.0
2017-Mar-14 Tue 10.54 10.58 10.4 10.42 2,281,747 23,935,526 ### ### 0.7
2017-Mar-13 Mon 10.5 10.7 10.48 10.57 ### ### 0.8
2017-Mar-10 Fri 10.41 10.56 10.29 10.54 1,662,245 ### 80.0 80.0 0.8
2017-Mar-09 Thu ### ### 10.27 ### 74.4 74.4 0.0
2017-Mar-08 Wed ### ### ### ### 1,356,184 0 ### ### 0.0
2017-Mar-07 Tue ### 10.46 ### 10.41 1,401,478 7,329,729 70.3 70.3 ###
2017-Mar-06 Mon 10.25 ### 10.21 ### 1,511,051 ### 84.4 84.4 0.0
2017-Mar-03 Fri ### ### 10.27 10.29 1,009,584 ### 33.0 33.0 ###
2017-Mar-02 Thu ### ### ### ### 2,277,857 0 80.7 80.7 0.0
2017-Mar-01 Wed 10.24 10.26 ### ### 33.5 33.5 0.0
2017-Feb-28 Tue 10.26 ### 10.24 10.25 1,954,927 10,009,226 40.7 40.7 0.7
2017-Feb-27 Mon 10.42 10.58 10.28 ### 2,415,440 ### 29.2 29.2 0.0
2017-Feb-24 Fri 10.54 ### 10.47 ### 81.1 81.1 0.0
2017-Feb-23 Thu 10.45 ### 10.42 10.59 82.6 82.6 ###
2017-Feb-22 Wed ### ### 10.27 10.47 ### ### 0.7
2017-Feb-21 Tue ### ### 9.89 ### 1,714,457 8,477,989 ### ### 0.0
2017-Feb-20 Mon ### 10.085 ### ### 81.9 81.9 0.0
2017-Feb-17 Fri ### ### ### ### 1,371,180 0 72.4 72.4 0.0
2017-Feb-16 Thu ### ### ### ### ### ### 0.0
2017-Feb-15 Wed ### ### ### ### 29.8 29.8 0.0
2017-Feb-14 Tue ### ### ### ### 1,461,145 0 34.4 34.4 0.0
2017-Feb-13 Mon ### ### 9.89 ### 1,553,558 7,682,344 ### ### 0.0
2017-Feb-10 Fri ### ### ### ### 72.1 72.1 0.0
2017-Feb-09 Thu 9.86 ### 9.76 ### ### ### 0.0
2017-Feb-08 Wed 9.78 9.89 9.75 9.86 1,329,946 ### ### ### 0.7
2017-Feb-07 Tue 9.7 9.76 ### 9.75 ### ### ###
2017-Feb-06 Mon 9.8 9.825 9.71 9.72 ### ### 0.7
2017-Feb-03 Fri 9.82 9.86 9.775 9.78 ### ### 0.7
2017-Feb-02 Thu 9.8 ### 9.8 9.87 77.6 77.6 ###
2017-Feb-01 Wed 9.79 9.8 9.72 9.78 1,329,585 12,976,749 ### ### 0.7
2017-Jan-31 Tue 9.79 ### ### 9.75 1,831,025 0 ### ### ###
2017-Jan-30 Mon ### ### 9.74 9.79 1,497,784 ### 23.8 23.8 ###
2017-Jan-27 Fri ### ### ### ### 1,385,820 0 66.4 66.4 0.0
2017-Jan-25 Wed ### ### 9.87 ### 33.0 33.0 0.0
2017-Jan-24 Tue ### 9.955 9.825 ### ### ### 0.0
2017-Jan-23 Mon ### ### ### 9.84 29.3 29.3 0.7
2017-Jan-20 Fri 9.81 ### 9.8 9.89 964,588 4,726,481 ### ### ###
2017-Jan-19 Thu 9.85 9.925 9.82 9.86 1,223,922 ### 74.3 74.3 0.7
2017-Jan-18 Wed 9.88 9.89 9.75 9.89 1,961,287 ### ### ### ###
2017-Jan-17 Tue ### ### 9.89 ### 30.5 30.5 0.0
2017-Jan-16 Mon ### ### ### ### ### ### 0.0
2017-Jan-13 Fri 9.85 ### 9.76 ### 85.0 85.0 0.0
2017-Jan-12 Thu ### ### ### ### ### ### 0.0
2017-Jan-11 Wed ### ### ### ### 1,708,727 0 ### ### 0.0
2017-Jan-10 Tue 10.25 ### ### ### 1,748,624 0 17.8 17.8 0.0
2017-Jan-09 Mon 10.28 ### 10.26 ### 1,233,029 ### ### ### 0.0
2017-Jan-06 Fri 10.24 ### 10.22 10.26 957,973 4,895,242 ### ### 0.7
2017-Jan-05 Thu 10.23 10.26 10.2 10.24 ### ### ###
2017-Jan-04 Wed 10.25 10.26 ### 10.23 34.6 34.6 ###
2017-Jan-03 Tue ### 10.21 ### 10.21 1,229,372 6,275,944 ### ### ###
2016-Dec-30 Fri ### ### ### ### 1,011,145 0 ### ### 0.0
2016-Dec-29 Thu ### ### ### ### 1,277,725 0 69.5 69.5 0.0
2016-Dec-28 Wed ### ### ### ### 1,351,824 0 67.2 67.2 0.0
2016-Dec-23 Fri ### ### 9.87 ### 1,268,948 6,262,258 77.0 77.0 0.0
2016-Dec-22 Thu ### ### ### ### 26.3 26.3 0.0
2016-Dec-21 Wed ### ### ### ### ### ### 0.0
2016-Dec-20 Tue 9.74 ### 9.7 ### 88.1 88.1 0.0
2016-Dec-19 Mon 9.77 9.78 ### 9.71 1,312,029 6,415,821 ### ### ###
2016-Dec-16 Fri 9.75 9.88 9.7 9.79 3,007,279 ### ### ### ###
2016-Dec-15 Thu ### 9.77 9.59 ### 35.6 35.6 0.0
2016-Dec-14 Wed ### 9.81 ### ### 67.1 67.1 0.0
2016-Dec-13 Tue 9.56 9.655 9.53 9.59 2,277,043 ### ### ### 0.7
2016-Dec-12 Mon 9.45 ### 9.41 ### 2,068,456 9,732,085 ### ### 0.0
2016-Dec-09 Fri 9.27 9.56 9.27 9.46 2,070,773 19,496,327 ### ### 0.7
2016-Dec-08 Thu ### 9.43 ### ### 68.8 68.8 0.0
2016-Dec-07 Wed ### ### 9.26 ### 1,580,389 ### ### ### 0.0
2016-Dec-06 Tue ### 9.42 9.28 ### ### ### 0.0
2016-Dec-05 Mon 9.5 9.55 ### ### 1,781,148 8,504,981 ### ### 0.0
2016-Dec-02 Fri ### 9.73 9.55 9.55 33.8 33.8 0.7
2016-Dec-01 Thu ### 9.71 9.49 ### 72.5 72.5 0.0
2016-Nov-30 Wed ### ### 9.54 9.59 2,627,849 ### ### ### 0.7
2016-Nov-29 Tue ### 9.685 9.57 ### 1,342,840 ### 75.5 75.5 0.0
2016-Nov-28 Mon ### ### 9.54 ### ### ### 0.0
2016-Nov-25 Fri 9.47 ### 9.47 9.55 1,128,482 ### 76.4 76.4 0.7
2016-Nov-24 Thu 9.5 ### 9.47 9.5 2,359,651 11,172,947 ### ### 0.7
2016-Nov-23 Wed 9.41 9.46 ### 9.44 65.1 65.1 0.7
2016-Nov-22 Tue 9.5 9.5 9.41 9.45 ### ### 0.7
2016-Nov-21 Mon ### 9.44 ### 9.4 76.9 76.9 ###
2016-Nov-18 Fri ### 9.41 ### ### ### ### 0.0
2016-Nov-17 Thu 9.27 ### 9.24 ### 78.2 78.2 0.0
2016-Nov-16 Wed 9.25 ### 9.23 9.28 74.7 74.7 0.7
2016-Nov-15 Tue 9.22 9.29 ### 9.26 1,711,824 7,951,422 ### ### ###
2016-Nov-14 Mon ### 9.45 9.275 ### 1,883,729 ### 35.5 35.5 0.0
2016-Nov-11 Fri 9.54 9.55 ### 9.46 ### ### 0.7
2016-Nov-10 Thu 9.42 ### 9.41 9.59 1,958,858 9,216,426 72.1 72.1 0.7
2016-Nov-09 Wed 9.47 9.59 9.25 ### 2,376,370 ### 55.7 55.7 0.0
2016-Nov-08 Tue 9.45 9.51 9.4 9.47 1,030,822 9,746,422 71.4 71.4 ###
2016-Nov-07 Mon 9.46 9.49 ### 9.46 62.2 62.2 0.7
2016-Nov-04 Fri 9.45 9.48 ### 9.45 ### ### 0.7
2016-Nov-03 Thu 9.52 9.53 ### 9.5 ### ### 0.7
2016-Nov-02 Wed ### 9.675 9.54 ### 80.1 80.1 0.0
2016-Nov-01 Tue 9.54 9.72 9.5 ### 1,676,050 16,106,840 ### ### 0.0
2016-Oct-31 Mon 9.5 9.58 9.49 9.54 2,407,788 22,958,258 69.0 69.0 ###
2016-Oct-28 Fri 9.5 ### 9.485 9.54 1,496,983 7,099,441 ### ### ###
2016-Oct-27 Thu 9.8 9.87 9.54 9.55 3,934,179 ### 18.3 18.3 0.7
2016-Oct-26 Wed ### ### 9.46 ### ### ### 0.0
2016-Oct-25 Tue 9.47 ### 9.47 ### 3,065,129 14,513,385 ### ### 0.0
2016-Oct-24 Mon ### ### ### 9.45 7,201,081 0 ### ### 0.7
2016-Oct-21 Fri ### ### ### ### ### ### 0.0
2016-Oct-20 Thu ### 10.085 ### ### ### ### 0.0
2016-Oct-19 Wed ### ### ### ### 70.1 70.1 0.0
2016-Oct-18 Tue ### ### 9.87 ### 1,532,372 7,562,255 ### ### 0.0
2016-Oct-17 Mon ### ### 9.89 ### 78.7 78.7 0.0
2016-Oct-14 Fri 9.88 ### 9.77 ### 1,748,649 8,542,150 74.7 74.7 0.0
2016-Oct-13 Thu 9.75 ### ### 9.88 1,761,873 0 ### ### 0.7
2016-Oct-12 Wed 9.85 9.87 9.76 9.83 1,725,176 ### 32.6 32.6 0.7
2016-Oct-11 Tue 9.82 ### 9.75 9.89 2,980,043 ### 76.7 76.7 ###
2016-Oct-10 Mon ### ### 9.79 9.8 2,524,954 12,359,649 ### ### 0.7
2016-Oct-07 Fri ### ### ### ### 36.5 36.5 0.0
2016-Oct-06 Thu ### ### 9.89 ### ### ### 0.0
2016-Oct-05 Wed 10.25 10.26 ### ### 32.5 32.5 0.0
2016-Oct-04 Tue 10.25 10.26 ### 10.26 1,896,944 9,731,322 ### ### 0.7
2016-Oct-03 Mon ### ### 10.22 10.25 1,390,284 7,104,351 27.6 27.6 0.7
2016-Sep-30 Fri ### ### ### 10.25 3,793,581 0 ### ### 0.7
2016-Sep-29 Thu ### ### ### ### ### ### 0.0
2016-Sep-28 Wed ### ### ### ### 1,285,040 0 ### ### 0.0
2016-Sep-27 Tue ### ### ### ### ### ### 0.0
2016-Sep-26 Mon ### ### ### ### 978,884 0 ### ### 0.0
2016-Sep-23 Fri ### ### 9.71 ### ### ### 0.0
2016-Sep-22 Thu ### ### ### ### ### ### 0.0
2016-Sep-21 Wed 9.87 ### 9.825 ### 2,641,421 12,975,980 ### ### 0.0
2016-Sep-20 Tue 9.77 9.78 9.58 9.77 70.6 70.6 0.7
2016-Sep-19 Mon 9.85 9.85 9.71 9.81 ### ### ###
2016-Sep-16 Fri 9.79 9.89 9.76 9.85 2,180,025 21,418,745 69.4 69.4 ###
2016-Sep-15 Thu 9.8 ### 9.73 9.79 3,020,772 14,696,055 ### ### ###
2016-Sep-14 Wed 9.83 ### ### 9.77 2,189,349 0 ### ### 0.7
2016-Sep-13 Tue 9.8 9.85 9.72 9.84 ### ### 0.7
2016-Sep-12 Mon 9.83 ### ### 9.71 2,347,272 0 ### ### ###
2016-Sep-09 Fri 9.85 ### 9.76 9.83 34.1 34.1 0.7
2016-Sep-08 Thu 9.8 9.88 ### 9.75 2,082,272 10,286,423 ### ### ###
2016-Sep-07 Wed ### ### 9.775 9.88 ### ### 0.7
2016-Sep-06 Tue 9.75 9.79 ### 9.75 1,343,187 ### ### ### ###
2016-Sep-05 Mon 9.76 9.79 ### 9.75 32.3 32.3 ###
2016-Sep-02 Fri ### 9.79 ### 9.79 83.5 83.5 ###
2016-Sep-01 Thu 9.53 ### 9.485 ### 79.0 79.0 0.0
2016-Aug-31 Wed ### ### ### 9.78 3,623,087 0 26.9 26.9 0.7
2016-Aug-30 Tue 9.83 ### 9.8 9.89 2,783,444 13,638,875 76.7 76.7 ###
2016-Aug-29 Mon ### ### 9.28 ### 92.0 92.0 0.0
2016-Aug-26 Fri 9.55 ### ### ### ### ### 0.0
2016-Aug-25 Thu 9.52 ### 9.49 9.59 2,155,356 ### ### ### 0.7
2016-Aug-24 Wed 9.5 9.57 9.5 9.55 1,660,142 15,829,453 77.7 77.7 0.7
2016-Aug-23 Tue 9.45 9.56 9.43 9.52 78.2 78.2 ###
2016-Aug-22 Mon 9.45 9.5 ### 9.5 ### ### 0.7
2016-Aug-19 Fri 9.44 9.47 ### 9.45 777,048 3,679,322 65.1 65.1 0.7
2016-Aug-18 Thu 9.5 9.5 ### 9.43 1,521,829 7,228,687 27.4 27.4 ###
2016-Aug-17 Wed 9.43 9.48 9.41 9.44 1,344,447 ### ### ### 0.7
2016-Aug-16 Tue 9.4 9.44 ### 9.4 1,378,259 6,505,382 73.8 73.8 ###
2016-Aug-15 Mon ### 9.44 ### 9.41 1,884,928 ### ### ### 0.7
2016-Aug-12 Fri 9.23 9.29 9.2 9.29 1,350,045 ### ### ### ###
2016-Aug-11 Thu ### ### ### ### 67.2 67.2 0.0
2016-Aug-10 Wed ### ### ### ### ### ### 0.0
2016-Aug-09 Tue 9.23 9.24 ### ### ### ### 0.0
2016-Aug-08 Mon 9.26 9.29 9.2 9.26 70.7 70.7 ###
2016-Aug-05 Fri 9.21 9.26 ### 9.25 ### ### ###
2016-Aug-04 Thu ### 9.23 ### 9.2 ### ### 0.7
2016-Aug-03 Wed ### ### ### ### 2,952,184 0 ### ### 0.0
2016-Aug-02 Tue 9.24 9.26 ### ### 38.2 38.2 0.0
2016-Aug-01 Mon ### ### ### 9.27 1,370,077 0 76.6 76.6 0.7
2016-Jul-29 Fri ### 9.24 ### 9.22 81.0 81.0 0.7
2016-Jul-28 Thu ### ### 9 ### 3,182,042 14,319,189 ### ### 0.0
2016-Jul-27 Wed ### ### 9 ### ### ### 0.0
2016-Jul-26 Tue ### ### ### ### 3,513,256 0 ### ### 0.0
2016-Jul-25 Mon 8.82 ### 8.8 ### 1,661,248 ### ### ### 0.0
2016-Jul-22 Fri ### ### 8.76 8.85 4,874,876 21,351,956 ### ### 0.6
2016-Jul-21 Thu ### ### ### ### ### ### 0.0
2016-Jul-20 Wed ### ### 9 ### 1,389,727 6,253,771 ### ### 0.0
2016-Jul-19 Tue ### ### 9 ### 3,213,275 ### 79.2 79.2 0.0
2016-Jul-18 Mon ### ### 8.945 ### 1,671,423 ### 71.2 71.2 0.0
2016-Jul-15 Fri ### ### ### ### ### ### 0.0
2016-Jul-14 Thu ### ### 8.89 ### 2,334,882 10,378,550 ### ### 0.0
2016-Jul-13 Wed ### ### 8.84 ### 1,506,629 ### 32.0 32.0 0.0
2016-Jul-12 Tue ### ### 8.85 ### ### ### 0.0
2016-Jul-11 Mon ### ### 8.81 8.89 31.6 31.6 ###
2016-Jul-08 Fri ### ### 8.72 8.8 10.8 10.8 0.6
2016-Jul-07 Thu 8.5 8.73 8.49 8.72 ### ### 0.6
2016-Jul-06 Wed 8.21 8.555 8.21 8.5 90.6 90.6 0.6
2016-Jul-05 Tue ### ### ### ### ### ### 0.0
2016-Jul-04 Mon 8.27 ### 8.155 8.28 1,128,659 ### ### ### ###
2016-Jul-01 Fri 8.26 8.28 ### 8.25 30.1 30.1 ###
2016-Jun-30 Thu ### 8.26 ### 8.23 68.7 68.7 0.6
2016-Jun-29 Wed ### ### ### ### 1,660,973 0 ### ### 0.0
2016-Jun-28 Tue ### ### ### ### 3,457,586 0 ### ### 0.0
2016-Jun-27 Mon 8.28 ### ### ### 1,650,840 0 ### ### 0.0
2016-May-27 Fri ### ### 8.8 8.86 ### ### 0.6
2016-May-26 Thu ### ### 8.72 8.84 1,553,458 6,773,076 19.7 19.7 ###
2016-May-25 Wed 8.88 8.945 8.845 ### 70.8 70.8 0.0
2016-May-24 Tue 8.85 8.875 8.77 8.8 30.7 30.7 0.6
2016-May-23 Mon ### ### 8.8 8.83 1,323,470 ### 25.4 25.4 ###
2016-May-20 Fri 8.83 8.945 8.76 ### 70.9 70.9 0.0
2016-May-19 Thu 9 ### 8.8 8.83 2,381,583 ### 26.7 26.7 ###


<< 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 2024-04-26 02:08:53 thru 2024-04-26 02:08:54 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000