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

Currently Tue 25-May-13 04:19:25 PM AEST

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
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

(COL) COLES GROUP LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for COL    Limits Next Section


Company Details for (COL) COLES GROUP LIMITED

Listing Code COL
Listing Name COLES GROUP LIMITED
GICS Sector Consumer Staples Distribution & Retail
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for COL .. Friday 9th May 2025

COL 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 ### 135,828 8.2
MAX 22.51 89,463,842 ###


Font Format Legend

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


<< Previous 1 2 3 Next >>


End of day Prices (full format),

600 Days for (COL) COLES GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Dec-20 Tue ### ### ### ### 2,195,580 0 ### ### 0.0
2022-Dec-19 Mon ### ### 16.87 ### 2,003,444 16,899,050 29.8 29.8 0.0
2022-Dec-16 Fri ### ### 16.84 ### 6,041,254 50,867,358 ### ### 0.0
2022-Dec-15 Thu 16.82 ### 16.76 ### 4,019,626 ### 82.1 82.1 0.0
2022-Dec-14 Wed 16.8 16.85 16.675 16.75 3,078,559 51,604,345 ### ### ###
2022-Dec-13 Tue 16.75 16.79 ### 16.72 40.2 40.2 1.2
2022-Dec-12 Mon 16.8 16.85 ### ### 2,078,056 17,507,621 ### ### 0.0
2022-Dec-09 Fri 16.85 16.89 16.7 16.83 2,204,784 37,029,347 ### ### 1.2
2022-Dec-08 Thu 16.7 16.83 ### 16.83 2,905,853 24,452,752 81.0 81.0 1.2
2022-Dec-07 Wed 16.8 ### 16.7 16.75 40.1 40.1 ###
2022-Dec-06 Tue 16.88 ### 16.72 ### 2,445,770 ### 75.1 75.1 0.0
2022-Dec-05 Mon 16.75 16.87 ### 16.83 77.6 77.6 1.2
2022-Dec-02 Fri 16.78 ### 16.72 16.78 3,006,022 25,130,343 ### ### 1.2
2022-Dec-01 Thu ### ### 16.77 16.81 ### ### ###
2022-Nov-30 Wed ### ### 16.83 ### 9,838,759 82,793,156 ### ### 0.0
2022-Nov-29 Tue 17.24 17.24 ### ### 29.4 29.4 0.0
2022-Nov-28 Mon ### 17.23 ### ### 47.2 47.2 0.0
2022-Nov-25 Fri 17.22 17.27 ### ### 34.8 34.8 0.0
2022-Nov-24 Thu 17.2 17.25 ### ### 2,003,878 17,283,447 ### ### 0.0
2022-Nov-23 Wed 17.2 17.23 ### 17.23 1,975,641 17,020,147 72.7 72.7 ###
2022-Nov-22 Tue 17.25 ### ### ### ### ### 0.0
2022-Nov-21 Mon ### 17.22 ### ### 80.6 80.6 0.0
2022-Nov-18 Fri ### ### ### ### 70.9 70.9 0.0
2022-Nov-17 Thu ### 16.89 ### 16.85 3,168,176 26,755,246 ### ### ###
2022-Nov-16 Wed ### ### 16.49 16.53 1,818,971 ### ### ### ###
2022-Nov-15 Tue 16.82 16.82 16.55 16.56 3,332,554 ### 28.4 28.4 1.2
2022-Nov-14 Mon 16.83 16.88 16.575 ### 3,740,622 62,571,254 ### ### 0.0
2022-Nov-11 Fri 16.8 ### 16.73 ### 4,605,152 ### ### ### 0.0
2022-Nov-10 Thu ### ### 16.43 16.59 ### ### 1.2
2022-Nov-09 Wed 16.58 ### 16.47 16.48 ### ### 1.2
2022-Nov-08 Tue 16.29 ### 16.29 16.59 3,382,440 27,549,973 ### ### 1.2
2022-Nov-07 Mon ### ### ### ### 77.8 77.8 0.0
2022-Nov-04 Fri ### 16.2 ### ### 3,998,755 ### 69.6 69.6 0.0
2022-Nov-03 Thu ### 16.2 ### ### ### ### 0.0
2022-Nov-02 Wed ### 16.55 16.285 ### 5,314,525 ### 35.5 35.5 0.0
2022-Nov-01 Tue ### 16.44 ### 16.44 63.3 63.3 1.2
2022-Oct-31 Mon 16.51 16.53 ### ### 33.1 33.1 0.0
2022-Oct-28 Fri 16.2 ### ### 16.27 ### ### 1.2
2022-Oct-27 Thu ### ### ### 16.21 3,280,826 0 ### ### 1.2
2022-Oct-26 Wed ### 16.74 ### ### 5,944,523 49,755,657 19.1 19.1 0.0
2022-Oct-25 Tue 16.77 16.875 16.57 ### 3,216,728 ### 34.0 34.0 0.0
2022-Oct-24 Mon 16.54 ### 16.45 16.48 2,108,928 ### 39.6 39.6 1.2
2022-Oct-21 Fri 16.46 16.54 ### ### 31.0 31.0 0.0
2022-Oct-20 Thu 16.59 ### 16.42 16.58 46.1 46.1 1.2
2022-Oct-19 Wed ### 16.71 16.55 16.55 34.0 34.0 1.2
2022-Oct-18 Tue 16.46 ### 16.45 16.57 65.9 65.9 ###
2022-Oct-17 Mon 16.58 ### 16.4 16.4 ### ### ###
2022-Oct-14 Fri 16.29 ### 16.28 ### 86.3 86.3 0.0
2022-Oct-13 Thu 16.29 16.4 16.21 16.23 ### ### ###
2022-Oct-12 Wed 16.43 16.57 ### ### 2,459,383 20,375,988 39.0 39.0 0.0
2022-Oct-11 Tue 16.57 16.585 ### 16.4 3,368,428 27,932,689 ### ### ###
2022-Oct-10 Mon 16.25 16.44 ### 16.4 84.0 84.0 ###
2022-Oct-07 Fri 16.28 ### 16.21 ### 73.0 73.0 0.0
2022-Oct-06 Thu 16.44 16.48 ### 16.43 ### ### ###
2022-Oct-05 Wed 16.56 ### 16.425 16.57 ### ### ###
2022-Oct-04 Tue ### ### ### 16.52 ### ### ###
2022-Oct-03 Mon 16.47 16.56 16.27 ### 1,898,670 ### ### ### 0.0
2022-Sep-30 Fri ### 16.71 16.42 16.43 28.9 28.9 ###
2022-Sep-29 Thu 16.55 16.74 16.54 ### 73.9 73.9 0.0
2022-Sep-28 Wed 16.4 16.74 ### ### ### ### 0.0
2022-Sep-27 Tue 16.78 16.84 16.56 ### ### ### 0.0
2022-Sep-26 Mon ### 16.72 ### ### 3,396,624 28,395,776 92.4 92.4 0.0
2022-Sep-23 Fri 16.58 ### 16.22 ### 43.4 43.4 0.0
2022-Sep-21 Wed ### 16.76 ### ### 46.4 46.4 0.0
2022-Sep-20 Tue 16.79 16.81 ### 16.75 2,549,782 ### ### ### ###
2022-Sep-19 Mon 16.59 16.74 16.53 16.72 2,589,272 ### ### ### 1.2
2022-Sep-16 Fri 16.52 ### 16.355 ### 8,002,929 65,443,951 77.9 77.9 0.0
2022-Sep-15 Thu ### ### ### ### ### ### 0.0
2022-Sep-14 Wed ### ### ### ### 5,205,681 0 14.4 14.4 0.0
2022-Sep-13 Tue 17.26 ### ### 17.29 ### ### ###
2022-Sep-12 Mon ### ### ### 17.24 37.9 37.9 ###
2022-Sep-09 Fri 17.22 ### ### 17.24 ### ### ###
2022-Sep-08 Thu 17.5 17.56 ### 17.44 4,269,257 37,484,076 29.1 29.1 1.2
2022-Sep-07 Wed 17.52 ### 17.4 17.45 42.9 42.9 ###
2022-Sep-06 Tue 17.59 17.75 17.51 ### 3,159,077 55,694,527 ### ### 0.0
2022-Sep-05 Mon 17.5 ### 17.44 ### 78.4 78.4 0.0
2022-Sep-02 Fri 17.58 ### 17.4 17.56 44.4 44.4 1.3
2022-Sep-01 Thu 17.48 ### 17.47 17.77 87.3 87.3 ###
2022-Aug-31 Wed 17.42 ### 17.4 17.56 6,092,857 53,007,855 64.2 64.2 1.3
2022-Aug-30 Tue 17.48 17.48 17.22 17.4 6,174,347 107,124,920 30.2 30.2 1.2
2022-Aug-29 Mon 17.57 17.57 17.27 17.29 6,898,559 ### 31.7 31.7 ###
2022-Aug-26 Fri 17.5 17.87 17.49 ### 5,808,747 102,698,646 74.4 74.4 0.0
2022-Aug-25 Thu 17.7 17.72 ### ### 7,966,372 70,582,055 34.5 34.5 0.0
2022-Aug-24 Wed 18.28 ### 17.72 17.84 ### ### 1.3
2022-Aug-23 Tue ### 19.21 ### 18.7 4,612,244 ### ### ### 1.3
2022-Aug-22 Mon ### ### 19.2 ### 2,471,273 23,724,220 ### ### 0.0
2022-Aug-19 Fri ### ### 19.28 ### 26.4 26.4 0.0
2022-Aug-18 Thu ### 19.5 ### ### 74.4 74.4 0.0
2022-Aug-17 Wed ### ### ### ### 3,393,478 0 ### ### 0.0
2022-Aug-16 Tue ### ### 18.89 ### 73.7 73.7 0.0
2022-Aug-15 Mon 18.8 18.88 18.72 18.76 ### ### ###
2022-Aug-12 Fri 18.58 18.81 18.58 18.81 ### ### ###
2022-Aug-11 Thu 18.71 18.83 18.58 18.72 1,908,477 ### 62.9 62.9 1.3
2022-Aug-10 Wed ### 18.85 18.655 18.74 72.8 72.8 1.3
2022-Aug-09 Tue 18.78 18.85 ### 18.71 2,670,154 ### ### ### ###
2022-Aug-08 Mon ### ### 18.73 18.78 1,752,680 16,413,848 31.4 31.4 ###
2022-Aug-05 Fri 18.87 ### 18.82 ### 65.5 65.5 0.0
2022-Aug-04 Thu ### ### 18.78 18.85 36.4 36.4 ###
2022-Aug-03 Wed ### ### 18.87 ### ### ### 0.0
2022-Aug-02 Tue ### 19.28 ### 19.21 82.9 82.9 1.4
2022-Aug-01 Mon ### ### ### 18.85 80.5 80.5 ###
2022-Jul-29 Fri 18.73 18.86 ### 18.75 64.4 64.4 ###
2022-Jul-28 Thu ### ### 18.49 ### 2,305,577 21,315,059 ### ### 0.0
2022-Jul-27 Wed 18.89 ### ### 18.71 1,899,051 0 ### ### ###
2022-Jul-26 Tue 18.77 18.85 18.56 18.78 ### ### ###
2022-Jul-25 Mon 18.86 ### 18.72 18.87 1,627,488 15,233,287 ### ### 1.3
2022-Jul-22 Fri 18.8 ### 18.71 18.86 ### ### 1.3
2022-Jul-21 Thu 18.79 ### ### 18.88 ### ### 1.3
2022-Jul-20 Wed 18.77 ### 18.56 ### ### ### 0.0
2022-Jul-19 Tue 18.7 18.78 18.58 18.72 2,149,055 40,144,347 ### ### 1.3
2022-Jul-18 Mon ### ### ### 18.82 27.8 27.8 1.3
2022-Jul-15 Fri ### ### ### ### 3,265,188 0 82.9 82.9 0.0
2022-Jul-14 Thu 18.42 18.73 18.42 ### 71.3 71.3 0.0
2022-Jul-13 Wed 18.42 18.57 ### 18.48 3,692,356 34,283,525 ### ### ###
2022-Jul-12 Tue 18.45 18.73 ### ### ### ### 0.0
2022-Jul-11 Mon 18.29 ### 18.25 ### 1,800,049 16,425,447 ### ### 0.0
2022-Jul-08 Fri 18.22 ### ### ### 3,086,824 0 ### ### 0.0
2022-Jul-07 Thu 18.26 18.42 ### ### ### ### 0.0
2022-Jul-06 Wed ### 18.44 ### 18.29 4,671,556 43,071,746 ### ### ###
2022-Jul-05 Tue ### ### 17.7 ### 66.2 66.2 0.0
2022-Jul-04 Mon ### ### ### ### ### ### 0.0
2022-Jul-01 Fri ### ### 17.82 17.84 1,980,143 17,643,074 ### ### 1.3
2022-Jun-30 Thu ### 18.24 17.81 17.81 2,833,326 ### ### ### 1.3
2022-Jun-29 Wed 17.7 ### ### ### 3,278,144 0 ### ### 0.0
2022-Jun-28 Tue 17.78 ### ### 17.87 65.9 65.9 ###
2022-Jun-27 Mon ### ### 17.83 ### 2,306,886 20,565,888 ### ### 0.0
2022-Jun-24 Fri 17.82 ### ### 17.81 24.2 24.2 1.3
2022-Jun-23 Thu ### ### ### ### 2,751,022 0 ### ### 0.0
2022-Jun-22 Wed 17.24 ### ### 17.23 2,379,584 0 ### ### ###
2022-Jun-21 Tue ### 17.23 ### 17.2 2,544,828 ### ### ### 1.2
2022-Jun-20 Mon 16.86 ### ### 16.81 ### ### ###
2022-Jun-17 Fri ### 16.76 16.52 16.76 ### ### 1.2
2022-Jun-16 Thu 17.43 17.43 16.81 16.81 ### ### ###
2022-Jun-15 Wed 17.29 ### ### ### 5,858,151 0 ### ### 0.0
2022-Jun-14 Tue 16.8 17.22 16.54 ### 5,916,681 99,873,575 84.6 84.6 0.0
2022-Jun-10 Fri ### 17.74 ### ### 2,871,757 25,472,484 39.3 39.3 0.0
2022-Jun-09 Thu 17.7 17.72 17.53 ### 51.8 51.8 0.0
2022-Jun-08 Wed 17.42 ### ### ### 3,430,153 0 ### ### 0.0
2022-Jun-07 Tue ### 17.7 17.44 17.45 ### ### ###
2022-Jun-06 Mon ### 17.79 ### 17.71 2,060,954 18,332,185 ### ### ###
2022-Jun-03 Fri ### ### ### 17.73 27.0 27.0 ###
2022-Jun-02 Thu ### 17.73 17.5 17.72 2,327,985 41,007,455 ### ### 1.3
2022-Jun-01 Wed ### 17.84 17.56 17.8 85.0 85.0 ###
2022-May-31 Tue 17.48 ### 17.41 17.53 9,616,778 83,714,052 ### ### 1.3
2022-May-30 Mon ### ### 17.45 ### ### ### 0.0
2022-May-27 Fri 17.78 17.8 ### 17.5 ### ### 1.3
2022-May-26 Thu ### ### 17.55 ### 2,727,154 23,930,776 ### ### 0.0
2022-May-25 Wed 17.7 ### ### ### 3,192,874 0 84.1 84.1 0.0
2022-May-24 Tue 17.74 17.89 17.56 ### ### ### 0.0
2022-May-23 Mon 17.79 17.86 17.7 17.76 ### ### 1.3
2022-May-20 Fri 17.7 ### ### 17.89 2,913,727 0 66.4 66.4 1.3
2022-May-19 Thu ### 18.22 17.57 17.82 ### ### 1.3
2022-May-18 Wed ### ### ### 18.45 3,301,948 0 ### ### 1.3
2022-May-17 Tue ### 18.85 ### 18.71 67.7 67.7 ###
2022-May-16 Mon 18.45 ### ### ### ### ### 0.0
2022-May-13 Fri 18.24 18.43 ### ### 2,766,586 25,494,089 ### ### 0.0
2022-May-12 Thu 18.51 18.59 18.27 ### 54.8 54.8 0.0
2022-May-11 Wed 18.74 18.8 18.49 ### 2,034,641 37,935,881 ### ### 0.0
2022-May-10 Tue ### 18.81 ### 18.79 90.0 90.0 1.3
2022-May-09 Mon ### 18.81 ### 18.79 90.0 90.0 1.3
2022-May-06 Fri 18.45 18.755 18.26 ### 79.7 79.7 0.0
2022-May-05 Thu ### ### ### 18.48 30.3 30.3 ###
2022-May-04 Wed ### ### 18.48 ### 2,268,420 ### 84.2 84.2 0.0
2022-May-03 Tue 18.45 ### 18.4 18.5 ### ### ###
2022-May-02 Mon 18.55 ### 18.46 18.57 1,814,328 16,746,247 78.9 78.9 ###
2022-Apr-29 Fri ### 18.83 18.54 18.7 4,186,273 ### ### ### 1.3
2022-Apr-28 Thu 18.43 18.54 18.23 18.47 3,838,286 70,566,888 ### ### ###
2022-Apr-27 Wed ### ### 18.28 ### ### ### 0.0
2022-Apr-26 Tue ### 18.84 18.59 18.73 80.8 80.8 1.3
2022-Apr-22 Fri 18.73 18.88 ### 18.83 ### ### 1.3
2022-Apr-21 Thu 18.73 18.73 18.57 ### 41.1 41.1 0.0
2022-Apr-20 Wed 18.46 ### 18.42 18.58 77.9 77.9 1.3
2022-Apr-19 Tue 18.23 18.42 18.155 ### ### ### 0.0
2022-Apr-14 Thu ### ### ### ### ### ### 0.0
2022-Apr-13 Wed 18.29 18.43 18.2 18.29 2,334,675 42,759,572 ### ### ###
2022-Apr-12 Tue 18.4 18.45 18.29 ### 49.7 49.7 0.0
2022-Apr-11 Mon 18.29 18.47 18.22 18.44 2,203,326 ### 80.2 80.2 1.3
2022-Apr-08 Fri ### ### 18.22 18.24 2,446,253 ### 38.1 38.1 1.3
2022-Apr-07 Thu ### 18.25 ### ### 2,736,055 ### ### ### 0.0
2022-Apr-06 Wed ### ### 17.84 ### 3,920,729 ### 73.0 73.0 0.0
2022-Apr-05 Tue ### ### ### ### 75.5 75.5 0.0
2022-Apr-04 Mon ### ### 17.85 ### 32.6 32.6 0.0
2022-Apr-01 Fri 17.79 ### 17.785 17.88 4,471,175 39,759,923 ### ### 1.3
2022-Mar-31 Thu ### ### 17.87 ### 3,336,182 29,808,786 33.4 33.4 0.0
2022-Mar-30 Wed ### ### ### ### 2,738,347 0 ### ### 0.0
2022-Mar-29 Tue 17.84 ### 17.79 ### 2,409,581 21,433,222 66.1 66.1 0.0
2022-Mar-28 Mon 17.87 ### 17.7 17.76 2,994,088 26,497,678 46.7 46.7 1.3
2022-Mar-25 Fri 17.85 17.975 17.79 17.87 2,852,951 ### 65.9 65.9 ###
2022-Mar-24 Thu 17.8 ### ### 17.85 2,319,942 0 67.7 67.7 1.3
2022-Mar-23 Wed 17.76 17.85 ### 17.72 1,242,752 ### 33.6 33.6 1.3
2022-Mar-22 Tue 17.79 17.84 ### ### 1,457,757 ### ### ### 0.0
2022-Mar-21 Mon ### ### ### 17.73 36.3 36.3 ###
2022-Mar-18 Fri ### 17.79 ### 17.74 5,309,845 47,231,071 ### ### 1.3
2022-Mar-17 Thu ### ### 17.74 17.78 2,947,829 26,147,243 ### ### 1.3
2022-Mar-16 Wed 17.83 ### 17.74 ### 4,600,482 40,806,275 ### ### 0.0
2022-Mar-15 Tue 17.59 17.81 17.52 17.71 4,765,927 ### 79.5 79.5 ###
2022-Mar-14 Mon 17.29 17.51 17.25 17.51 ### ### ###
2022-Mar-11 Fri 17.2 17.41 ### ### ### ### 0.0
2022-Mar-10 Thu ### 17.42 ### ### ### ### 0.0
2022-Mar-09 Wed ### 17.53 ### ### 4,332,650 37,975,677 54.1 54.1 0.0
2022-Mar-08 Tue 17.26 ### 17.2 17.5 84.9 84.9 1.3
2022-Mar-07 Mon 17.22 ### ### ### ### ### 0.0
2022-Mar-04 Fri ### ### ### ### 82.8 82.8 0.0
2022-Mar-03 Thu ### 17.27 ### ### 3,200,588 27,637,077 ### ### 0.0
2022-Mar-02 Wed 17.29 ### 17.27 ### ### ### 0.0
2022-Mar-01 Tue ### ### 17.45 17.48 3,445,024 ### ### ### 1.2
2022-Feb-28 Mon 17.26 17.53 17.26 ### 5,377,640 93,544,047 74.6 74.6 0.0
2022-Feb-25 Fri ### ### 17.44 17.49 4,502,954 39,265,758 17.1 17.1 ###
2022-Feb-24 Thu ### ### ### 17.8 4,347,556 0 89.8 89.8 ###
2022-Feb-23 Wed 17.73 ### 17.53 17.85 6,531,979 ### ### ### 1.3
2022-Feb-22 Tue 16.76 17.42 16.76 17.27 5,319,041 ### ### ### ###
2022-Feb-21 Mon 16.55 16.79 16.53 16.74 79.0 79.0 1.2
2022-Feb-18 Fri ### 16.71 16.55 16.55 2,224,374 ### 30.2 30.2 1.2
2022-Feb-17 Thu ### 16.74 16.58 ### 44.8 44.8 0.0
2022-Feb-16 Wed ### ### 16.46 ### 2,263,745 18,630,621 ### ### 0.0
2022-Feb-15 Tue 16.2 ### 16.2 16.55 2,746,159 22,243,887 ### ### 1.2
2022-Feb-14 Mon ### ### ### ### 1,829,984 0 84.0 84.0 0.0
2022-Feb-11 Fri 16.23 16.25 16.025 ### 42.7 42.7 0.0
2022-Feb-10 Thu 16.57 ### 16.28 ### 30.2 30.2 0.0
2022-Feb-09 Wed 16.42 ### ### ### 70.0 70.0 0.0
2022-Feb-08 Tue 16.48 16.54 ### 16.44 2,824,743 23,360,624 32.9 32.9 1.2
2022-Feb-07 Mon ### 16.74 16.53 16.54 1,702,079 28,314,084 34.5 34.5 ###
2022-Feb-04 Fri 16.56 16.75 16.51 16.74 ### ### 1.2
2022-Feb-03 Thu 16.45 ### ### ### 2,526,654 0 ### ### 0.0
2022-Feb-02 Wed 16.47 ### 16.43 16.49 62.3 62.3 1.2
2022-Feb-01 Tue ### 16.46 16.22 ### 2,393,057 39,102,551 31.0 31.0 0.0
2022-Jan-31 Mon ### 16.45 ### 16.2 4,053,244 ### ### ### 1.2
2022-Jan-28 Fri ### ### 15.88 16.53 79.1 79.1 ###
2022-Jan-27 Thu ### 16.29 ### 15.74 ### ### 1.1
2022-Jan-25 Tue ### 16.41 ### 16.24 ### ### ###
2022-Jan-24 Mon ### 16.43 ### ### 81.9 81.9 0.0
2022-Jan-21 Fri 16.2 ### ### ### 63.6 63.6 0.0
2022-Jan-20 Thu ### 16.49 16.29 ### 60.9 60.9 0.0
2022-Jan-19 Wed ### ### 16.45 16.46 ### ### 1.2
2022-Jan-18 Tue 16.5 16.54 ### 16.49 2,537,145 20,982,189 ### ### 1.2
2022-Jan-17 Mon ### 16.48 ### ### ### ### 0.0
2022-Jan-14 Fri 16.45 16.54 ### ### 34.6 34.6 0.0
2022-Jan-13 Thu ### 16.5 ### 16.49 ### ### 1.2
2022-Jan-12 Wed ### 16.74 16.48 16.51 26.0 26.0 ###
2022-Jan-11 Tue ### ### ### ### 4,724,682 0 ### ### 0.0
2022-Jan-10 Mon ### ### ### ### 27.1 27.1 0.0
2022-Jan-07 Fri 17.5 17.52 17.28 ### 1,758,247 ### 27.3 27.3 0.0
2022-Jan-06 Thu ### 17.77 ### ### 2,477,826 22,015,484 40.0 40.0 0.0
2022-Jan-05 Wed ### ### ### 17.71 2,096,076 0 ### ### ###
2022-Jan-04 Tue ### ### 17.81 ### 31.5 31.5 0.0
2021-Dec-31 Fri 17.87 ### 17.87 ### ### ### 0.0
2021-Dec-30 Thu ### ### ### ### ### ### 0.0
2021-Dec-29 Wed 17.84 ### 17.81 ### ### ### 0.0
2021-Dec-24 Fri 17.75 17.78 ### ### 27.4 27.4 0.0
2021-Dec-23 Thu 17.7 17.81 ### 17.72 682,380 ### ### ### 1.3
2021-Dec-22 Wed ### 17.73 17.55 ### 65.4 65.4 0.0
2021-Dec-21 Tue ### ### 17.76 17.8 1,334,781 11,852,855 ### ### ###
2021-Dec-20 Mon 17.48 17.83 17.45 17.8 90.4 90.4 ###
2021-Dec-17 Fri 17.5 ### 17.44 17.48 43.2 43.2 1.2
2021-Dec-16 Thu ### ### ### 17.43 3,136,753 0 ### ### 1.2
2021-Dec-15 Wed 17.4 ### ### 17.51 2,301,372 0 ### ### ###
2021-Dec-14 Tue ### 17.45 16.71 ### 4,836,340 82,604,687 81.3 81.3 0.0
2021-Dec-13 Mon ### ### 17.76 17.87 1,542,678 13,698,980 38.9 38.9 ###
2021-Dec-10 Fri 17.8 17.985 17.78 17.86 ### ### 1.3
2021-Dec-09 Thu 17.83 17.955 17.77 17.85 69.7 69.7 1.3
2021-Dec-08 Wed ### ### 17.74 ### ### ### 0.0
2021-Dec-07 Tue ### ### 17.82 17.89 2,252,656 ### ### ### 1.3
2021-Dec-06 Mon 17.52 ### 17.52 17.81 3,232,427 ### 92.2 92.2 1.3
2021-Dec-03 Fri ### 17.71 ### ### 3,300,928 ### 30.0 30.0 0.0
2021-Dec-02 Thu 17.59 17.76 17.57 ### 72.7 72.7 0.0
2021-Dec-01 Wed ### ### 17.58 17.74 2,405,054 21,140,424 ### ### 1.3
2021-Nov-30 Tue ### ### ### ### 34.1 34.1 0.0
2021-Nov-29 Mon ### ### ### ### 1,960,427 0 ### ### 0.0
2021-Nov-26 Fri ### ### ### ### 64.2 64.2 0.0
2021-Nov-25 Thu ### ### ### ### ### ### 0.0
2021-Nov-24 Wed 18.21 18.22 ### ### ### ### 0.0
2021-Nov-23 Tue ### 18.27 ### 18.22 ### ### ###
2021-Nov-22 Mon ### ### 17.89 ### 1,602,056 ### ### ### 0.0
2021-Nov-19 Fri ### ### ### ### 38.7 38.7 0.0
2021-Nov-18 Thu ### ### 17.87 ### ### ### 0.0
2021-Nov-17 Wed ### ### 17.82 ### 2,627,489 23,410,926 ### ### 0.0
2021-Nov-16 Tue 17.89 ### 17.78 17.85 2,006,625 ### 49.1 49.1 1.3
2021-Nov-15 Mon ### ### 17.79 17.87 34.9 34.9 ###
2021-Nov-12 Fri 17.75 ### 17.7 17.83 ### ### ###
2021-Nov-11 Thu 17.52 ### ### 17.51 ### ### ###
2021-Nov-10 Wed ### 17.79 17.57 ### 46.9 46.9 0.0
2021-Nov-09 Tue 17.59 17.75 17.59 ### 1,379,181 24,370,128 72.2 72.2 0.0
2021-Nov-08 Mon 17.78 17.8 ### ### 1,447,726 ### 43.4 43.4 0.0
2021-Nov-05 Fri 17.7 17.83 ### 17.8 73.7 73.7 ###
2021-Nov-04 Thu 17.5 ### 17.43 17.57 ### ### 1.3
2021-Nov-03 Wed ### 17.58 ### 17.51 2,067,844 18,176,348 ### ### ###
2021-Nov-02 Tue ### ### ### 17.22 ### ### 1.2
2021-Nov-01 Mon 17.49 17.54 ### 17.24 ### ### ###
2021-Oct-29 Fri 17.42 17.47 ### ### 32.0 32.0 0.0
2021-Oct-28 Thu 17.22 17.57 17.22 ### 2,561,741 44,561,484 ### ### 0.0
2021-Oct-27 Wed ### 17.52 ### ### 3,450,183 ### 47.1 47.1 0.0
2021-Oct-26 Tue 17.89 ### 17.5 17.52 2,326,985 ### 23.9 23.9 ###
2021-Oct-25 Mon ### ### 17.83 17.83 34.3 34.3 ###
2021-Oct-22 Fri 17.82 ### 17.75 ### ### ### 0.0
2021-Oct-21 Thu ### ### ### 17.83 37.8 37.8 ###
2021-Oct-20 Wed ### ### 17.79 17.88 2,553,858 ### 40.0 40.0 1.3
2021-Oct-19 Tue 17.71 ### 17.71 17.81 69.9 69.9 1.3
2021-Oct-18 Mon ### 17.79 ### 17.71 ### ### ###
2021-Oct-15 Fri 17.56 ### 17.45 ### 69.5 69.5 0.0
2021-Oct-14 Thu 17.47 17.57 ### 17.5 62.3 62.3 1.3
2021-Oct-13 Wed ### 17.43 ### ### 69.5 69.5 0.0
2021-Oct-12 Tue 16.87 ### 16.87 ### 3,429,626 ### 87.2 87.2 0.0
2021-Oct-11 Mon ### ### 16.86 ### 2,088,380 17,605,043 69.6 69.6 0.0
2021-Oct-08 Fri ### 17.2 ### ### 2,566,641 ### ### ### 0.0
2021-Oct-07 Thu ### ### ### ### ### ### 0.0
2021-Oct-06 Wed ### ### 16.87 ### 3,445,182 ### 43.4 43.4 0.0
2021-Oct-05 Tue ### ### 16.83 ### 74.4 74.4 0.0
2021-Oct-04 Mon ### ### 16.81 ### ### ### 0.0
2021-Oct-01 Fri 16.75 ### 16.75 ### 3,599,046 ### ### ### 0.0
2021-Sep-30 Thu 16.84 ### 16.7 ### ### ### 0.0
2021-Sep-29 Wed 16.5 16.72 16.41 ### 2,937,122 48,653,425 ### ### 0.0
2021-Sep-28 Tue ### ### 16.51 16.54 30.4 30.4 ###
2021-Sep-27 Mon ### 17.2 ### ### ### ### 0.0
2021-Sep-24 Fri ### ### ### ### 1,373,585 0 73.9 73.9 0.0
2021-Sep-23 Thu ### ### ### ### 28.6 28.6 0.0
2021-Sep-22 Wed ### ### ### ### 2,007,248 0 32.0 32.0 0.0
2021-Sep-21 Tue ### ### 16.88 ### 2,676,951 ### ### ### 0.0
2021-Sep-20 Mon ### ### 16.85 ### 68.0 68.0 0.0
2021-Sep-17 Fri ### ### ### ### ### ### 0.0
2021-Sep-16 Thu ### ### ### ### 3,506,244 0 ### ### 0.0
2021-Sep-15 Wed ### ### ### ### 25.4 25.4 0.0
2021-Sep-14 Tue ### ### ### 17.28 ### ### 1.2
2021-Sep-13 Mon 17.21 ### ### 17.28 ### ### 1.2
2021-Sep-10 Fri ### 17.46 17.21 17.29 ### ### ###
2021-Sep-09 Thu 17.4 17.58 17.28 ### 3,897,928 67,940,885 ### ### 0.0
2021-Sep-08 Wed 17.5 17.52 ### 17.42 38.3 38.3 1.2
2021-Sep-07 Tue 17.79 17.88 ### 17.7 ### ### 1.3
2021-Sep-06 Mon ### 17.8 ### 17.75 1,846,681 ### ### ### 1.3
2021-Sep-03 Fri 17.89 ### 17.7 17.74 26.4 26.4 1.3
2021-Sep-02 Thu ### ### 17.76 17.86 26.7 26.7 1.3
2021-Sep-01 Wed ### ### 17.87 ### 2,874,481 25,683,487 68.1 68.1 0.0
2021-Aug-31 Tue 17.87 ### 17.81 ### 4,789,882 ### 74.3 74.3 0.0
2021-Aug-30 Mon 17.8 17.84 ### 17.77 3,295,884 29,399,285 ### ### ###
2021-Aug-27 Fri ### ### ### 17.89 ### ### 1.3
2021-Aug-26 Thu ### 17.77 17.48 ### ### ### 0.0
2021-Aug-25 Wed ### 18.23 17.87 ### 3,804,276 68,667,181 24.7 24.7 0.0
2021-Aug-24 Tue 18.84 18.87 18.23 18.26 ### ### 1.3
2021-Aug-23 Mon 18.8 ### 18.79 18.84 ### ### 1.3
2021-Aug-20 Fri 18.7 18.88 ### 18.72 ### ### 1.3
2021-Aug-19 Thu 18.43 ### ### 18.57 2,770,350 0 75.3 75.3 ###
2021-Aug-18 Wed ### ### ### ### ### ### 0.0
2021-Aug-17 Tue ### ### 18.24 ### 2,643,126 ### ### ### 0.0
2021-Aug-16 Mon ### 18.58 18.25 18.5 82.3 82.3 ###
2021-Aug-13 Fri ### 18.43 18.29 18.4 ### ### 1.3
2021-Aug-12 Thu 18.28 ### ### 18.21 36.8 36.8 ###
2021-Aug-11 Wed ### 18.28 ### ### 73.7 73.7 0.0
2021-Aug-10 Tue ### ### ### ### 1,425,857 0 37.7 37.7 0.0
2021-Aug-09 Mon ### ### ### ### ### ### 0.0
2021-Aug-06 Fri ### ### ### ### 2,412,075 0 29.8 29.8 0.0
2021-Aug-05 Thu ### ### ### ### 2,956,350 0 ### ### 0.0
2021-Aug-04 Wed ### ### 17.81 ### ### ### 0.0
2021-Aug-03 Tue 17.78 ### 17.73 ### 2,590,848 ### ### ### 0.0
2021-Aug-02 Mon ### 17.89 ### 17.8 2,064,657 18,468,356 74.0 74.0 ###
2021-Jul-30 Fri 17.58 ### 17.47 17.49 39.3 39.3 ###
2021-Jul-29 Thu ### 17.74 17.5 17.53 2,410,423 42,471,653 27.1 27.1 1.3
2021-Jul-28 Wed 17.75 17.88 ### ### 3,168,150 ### ### ### 0.0
2021-Jul-27 Tue ### 17.77 ### 17.7 73.8 73.8 1.3
2021-Jul-26 Mon ### 17.7 17.52 ### 47.5 47.5 0.0
2021-Jul-23 Fri ### ### 17.28 ### ### ### 0.0
2021-Jul-22 Thu 17.28 17.42 17.22 ### 1,849,853 32,039,453 ### ### 0.0
2021-Jul-21 Wed ### ### 17.25 17.28 35.5 35.5 1.2
2021-Jul-20 Tue ### 17.42 ### ### 3,388,141 ### 79.4 79.4 0.0
2021-Jul-19 Mon ### 17.25 16.86 17.2 2,162,344 36,878,776 87.2 87.2 1.2
2021-Jul-16 Fri ### ### 16.87 ### ### ### 0.0
2021-Jul-15 Thu ### ### 16.83 ### 2,959,180 ### 41.2 41.2 0.0
2021-Jul-14 Wed 16.7 ### ### ### 3,193,554 0 83.0 83.0 0.0
2021-Jul-13 Tue 16.73 16.88 16.7 16.79 69.1 69.1 ###
2021-Jul-12 Mon ### ### ### ### ### ### 0.0
2021-Jul-09 Fri 16.75 16.85 16.58 16.85 2,893,821 ### ### ### ###
2021-Jul-08 Thu ### ### 16.82 16.82 41.0 41.0 ###
2021-Jul-07 Wed ### ### 16.645 16.83 74.0 74.0 1.2
2021-Jul-06 Tue 16.77 16.83 ### ### 1,880,072 ### ### ### 0.0
2021-Jul-05 Mon 16.8 ### 16.72 16.76 2,287,323 19,122,020 ### ### 1.2
2021-Jul-02 Fri ### ### ### 16.72 2,965,544 0 ### ### 1.2
2021-Jul-01 Thu ### ### 16.83 16.83 1,982,240 16,680,549 ### ### 1.2
2021-Jun-30 Wed ### 17.23 ### ### 61.7 61.7 0.0
2021-Jun-29 Tue ### ### 16.86 ### 74.3 74.3 0.0
2021-Jun-28 Mon ### ### 16.85 ### ### ### 0.0
2021-Jun-25 Fri ### ### 16.71 16.83 36.4 36.4 1.2
2021-Jun-24 Thu 16.45 ### ### 16.8 83.1 83.1 1.2
2021-Jun-23 Wed 16.46 16.59 16.44 16.53 2,409,370 39,790,745 ### ### ###
2021-Jun-22 Tue ### ### 16.43 16.45 2,301,053 18,903,150 31.5 31.5 1.2
2021-Jun-21 Mon ### ### 16.23 16.47 4,104,959 33,311,742 82.3 82.3 ###
2021-Jun-18 Fri 16.27 ### 16.26 ### 8,514,572 69,223,470 ### ### 0.0
2021-Jun-17 Thu 16.4 16.5 ### 16.29 45.4 45.4 ###
2021-Jun-16 Wed ### ### ### ### ### ### 0.0
2021-Jun-15 Tue 16.88 ### 16.82 ### ### ### 0.0
2021-Jun-11 Fri 16.84 16.85 ### ### ### ### 0.0
2021-Jun-10 Thu 16.77 ### ### ### ### ### 0.0
2021-Jun-09 Wed ### ### 16.73 16.76 2,943,757 24,624,527 ### ### 1.2
2021-Jun-08 Tue ### 17.24 ### ### 68.6 68.6 0.0
2021-Jun-07 Mon ### ### ### ### 1,767,326 0 ### ### 0.0
2021-Jun-04 Fri 16.8 ### 16.78 ### 3,681,820 ### ### ### 0.0
2021-Jun-03 Thu ### 16.81 ### 16.76 ### ### 1.2
2021-Jun-02 Wed 16.5 ### 16.4 ### 64.9 64.9 0.0
2021-Jun-01 Tue 16.55 ### ### 16.49 ### ### 1.2
2021-May-31 Mon ### 16.77 16.55 16.57 37.5 37.5 ###
2021-May-28 Fri 16.73 16.77 ### ### 3,000,686 25,160,752 ### ### 0.0
2021-May-27 Thu 16.53 16.7 16.51 16.58 5,303,840 ### ### ### 1.2
2021-May-26 Wed 16.79 16.88 ### 16.7 32.6 32.6 1.2
2021-May-25 Tue 16.76 16.76 ### 16.74 2,385,141 19,987,481 ### ### 1.2
2021-May-24 Mon ### ### 16.49 ### 2,048,226 16,887,623 69.6 69.6 0.0
2021-May-21 Fri 16.45 ### 16.4 ### ### ### 0.0
2021-May-20 Thu ### ### 16.22 ### 59.8 59.8 0.0
2021-May-19 Wed 16.25 ### ### 16.27 ### ### 1.2
2021-May-18 Tue ### 16.44 16.24 16.4 ### ### ###
2021-May-17 Mon ### 16.45 16.28 ### 44.6 44.6 0.0
2021-May-14 Fri ### 16.43 ### ### ### ### 0.0
2021-May-13 Thu ### ### ### ### 2,602,074 0 79.1 79.1 0.0
2021-May-12 Wed 16.28 ### ### ### 36.2 36.2 0.0
2021-May-11 Tue ### ### ### ### 2,443,471 0 ### ### 0.0
2021-May-10 Mon ### 16.26 ### 16.21 5,325,527 ### ### ### 1.2
2021-May-07 Fri 16.2 ### ### ### 2,474,879 0 ### ### 0.0
2021-May-06 Thu 16.4 16.43 16.125 ### ### ### 0.0
2021-May-05 Wed 16.45 16.55 ### 16.4 3,067,745 25,385,589 ### ### ###
2021-May-04 Tue 16.25 ### 16.23 16.5 ### ### 1.2
2021-May-03 Mon ### 16.42 16.25 16.27 3,002,782 49,050,443 46.3 46.3 1.2
2021-Apr-30 Fri 16.5 ### 16.2 ### 4,256,727 34,479,488 35.1 35.1 0.0
2021-Apr-29 Thu ### 16.59 ### ### ### ### 0.0
2021-Apr-28 Wed 15.43 ### ### 15.85 ### ### 1.1
2021-Apr-27 Tue 15.55 ### 15.455 ### 2,476,076 19,133,877 73.1 73.1 0.0
2021-Apr-26 Mon 15.72 15.76 15.53 ### 38.3 38.3 0.0
2021-Apr-23 Fri 15.88 ### ### 15.71 29.9 29.9 1.1
2021-Apr-22 Thu 15.57 ### 15.5 15.84 ### ### ###
2021-Apr-21 Wed 15.55 ### 15.41 15.57 5,716,744 ### ### ### 1.1
2021-Apr-20 Tue 15.47 ### 15.41 15.58 3,390,722 ### 78.2 78.2 1.1
2021-Apr-19 Mon ### ### 15.46 15.47 3,014,275 23,300,345 38.7 38.7 ###
2021-Apr-16 Fri ### 15.71 15.51 15.56 30.2 30.2 ###
2021-Apr-15 Thu ### 15.77 15.56 15.72 2,628,975 ### 65.9 65.9 1.1
2021-Apr-14 Wed 15.84 15.85 15.7 15.79 2,165,883 ### 34.9 34.9 1.1
2021-Apr-13 Tue 15.8 15.84 15.73 15.77 2,157,273 34,052,554 ### ### ###
2021-Apr-12 Mon 15.75 15.8 15.7 15.76 76.5 76.5 1.1
2021-Apr-09 Fri 15.81 15.87 15.73 15.85 61.9 61.9 1.1
2021-Apr-08 Thu 15.75 ### 15.75 15.87 70.3 70.3 ###
2021-Apr-07 Wed ### ### ### 15.77 3,094,025 0 29.2 29.2 ###
2021-Apr-06 Tue ### ### 15.89 15.89 ### ### ###
2021-Apr-01 Thu ### ### 15.86 15.89 ### ### ###
2021-Mar-31 Wed 15.79 ### 15.72 ### 4,267,846 ### 78.4 78.4 0.0
2021-Mar-30 Tue ### ### 15.72 15.73 2,110,656 16,589,756 ### ### ###
2021-Mar-29 Mon ### ### 15.87 ### 53.7 53.7 0.0
2021-Mar-26 Fri ### ### ### ### ### ### 0.0
2021-Mar-25 Thu 15.88 ### 15.775 ### 3,050,987 24,064,659 ### ### 0.0
2021-Mar-24 Wed 15.87 ### 15.84 ### 2,538,020 ### ### ### 0.0
2021-Mar-23 Tue ### ### 15.77 15.79 3,322,989 ### 39.2 39.2 1.1
2021-Mar-22 Mon 15.59 15.855 15.56 15.81 ### ### ###
2021-Mar-19 Fri 15.47 15.59 15.45 15.49 ### ### ###
2021-Mar-18 Thu 15.4 15.59 15.4 15.57 76.0 76.0 1.1
2021-Mar-17 Wed ### 15.7 15.43 15.52 35.3 35.3 1.1
2021-Mar-16 Tue 15.57 15.76 15.51 ### ### ### 0.0
2021-Mar-15 Mon 15.54 ### 15.46 15.49 2,662,953 20,584,626 39.1 39.1 ###
2021-Mar-12 Fri 15.5 15.57 15.44 15.49 ### ### ###
2021-Mar-11 Thu ### ### ### 15.45 3,078,981 0 27.4 27.4 ###
2021-Mar-10 Wed 15.7 15.81 15.45 15.45 3,098,970 ### 28.2 28.2 ###
2021-Mar-09 Tue ### 15.72 15.48 15.49 2,456,444 38,320,526 ### ### ###
2021-Mar-08 Mon 15.79 15.86 15.5 15.5 ### ### 1.1
2021-Mar-05 Fri 15.44 ### 15.43 15.5 2,905,958 ### ### ### 1.1
2021-Mar-04 Thu 15.5 ### 15.275 15.4 ### ### ###
2021-Mar-03 Wed 15.72 ### 15.55 15.59 34.5 34.5 ###
2021-Mar-02 Tue ### 15.78 15.59 15.72 5,030,853 78,908,929 ### ### 1.1
2021-Mar-01 Mon 15.5 ### 15.42 15.5 4,724,781 ### 65.3 65.3 1.1
2021-Feb-26 Fri 15.7 15.74 ### ### ### ### 0.0
2021-Feb-25 Thu ### ### ### ### 41.2 41.2 0.0
2021-Feb-24 Wed ### ### 15.87 ### 50.5 50.5 0.0
2021-Feb-23 Tue ### ### ### ### 4,318,445 0 35.7 35.7 0.0
2021-Feb-22 Mon 16.4 16.4 ### ### ### ### 0.0
2021-Feb-19 Fri 16.41 16.53 16.27 16.41 76.6 76.6 1.2
2021-Feb-18 Thu ### ### ### 16.23 13.5 13.5 ###
2021-Feb-17 Wed ### ### ### 17.2 11,086,322 0 17.3 17.3 1.2
2021-Feb-16 Tue 18.25 18.27 ### ### 1,566,228 ### 41.1 41.1 0.0
2021-Feb-15 Mon 18.25 18.29 ### 18.25 62.6 62.6 ###
2021-Feb-12 Fri ### 18.28 ### ### 1,077,082 9,844,529 73.5 73.5 0.0
2021-Feb-11 Thu ### 18.28 ### ### 2,497,279 ### ### ### 0.0
2021-Feb-10 Wed ### 18.42 ### 18.29 73.2 73.2 ###
2021-Feb-09 Tue ### 18.27 ### ### 46.4 46.4 0.0
2021-Feb-08 Mon 18.22 ### ### ### 1,754,741 0 70.5 70.5 0.0
2021-Feb-05 Fri 18.4 18.49 18.27 18.28 33.6 33.6 1.3
2021-Feb-04 Thu ### 18.4 ### ### 2,346,950 21,591,940 49.3 49.3 0.0
2021-Feb-03 Wed 18.25 ### ### ### ### ### 0.0
2021-Feb-02 Tue ### 18.22 ### ### 1,508,842 13,745,550 64.4 64.4 0.0
2021-Feb-01 Mon ### 18.26 ### ### ### ### 0.0
2021-Jan-29 Fri ### 18.46 ### 18.21 4,045,620 37,341,072 ### ### ###
2021-Jan-28 Thu ### ### ### ### ### ### 0.0
2021-Jan-27 Wed ### 18.79 ### 18.5 ### ### ###
2021-Jan-25 Mon ### 18.55 18.2 18.45 1,542,655 28,346,285 ### ### 1.3
2021-Jan-22 Fri ### 18.24 ### ### 1,678,482 15,307,755 69.0 69.0 0.0
2021-Jan-21 Thu ### ### 17.975 ### 1,720,124 ### ### ### 0.0
2021-Jan-20 Wed 17.88 ### 17.88 ### 65.0 65.0 0.0
2021-Jan-19 Tue 17.88 ### 17.78 17.86 ### ### 1.3
2021-Jan-18 Mon 17.89 ### 17.73 17.78 1,241,889 11,009,345 45.6 45.6 1.3
2021-Jan-15 Fri 17.86 ### ### 17.89 62.0 62.0 1.3
2021-Jan-14 Thu ### ### 17.87 ### ### ### 0.0
2021-Jan-13 Wed 18.26 ### ### ### 2,449,359 0 ### ### 0.0
2021-Jan-12 Tue ### 18.47 18.2 18.41 1,809,870 ### 74.2 74.2 ###
2021-Jan-11 Mon 18.75 18.81 18.45 18.5 ### ### ###
2021-Jan-08 Fri ### 18.81 ### 18.81 1,605,944 ### 72.4 72.4 ###
2021-Jan-07 Thu ### ### 18.41 ### 1,669,171 ### ### ### 0.0
2021-Jan-06 Wed ### 18.47 18.28 ### 1,994,970 36,657,573 70.5 70.5 0.0
2021-Jan-05 Tue 18.25 ### 18.23 ### 1,831,183 ### ### ### 0.0
2021-Jan-04 Mon ### 18.57 ### 18.5 1,243,823 ### ### ### ###
2020-Dec-31 Thu ### 18.45 ### ### ### ### 0.0
2020-Dec-30 Wed 18.49 18.52 ### 18.49 1,247,929 11,555,822 65.6 65.6 ###
2020-Dec-29 Tue 18.58 ### ### 18.47 802,041 0 ### ### ###
2020-Dec-24 Thu 18.4 18.52 ### 18.47 66.7 66.7 ###
2020-Dec-23 Wed 18.5 18.54 ### 18.44 1,330,256 12,331,473 ### ### 1.3
2020-Dec-22 Tue 18.58 18.59 18.23 ### 1,751,827 ### ### ### 0.0
2020-Dec-21 Mon ### 18.72 ### 18.57 ### ### ###
2020-Dec-18 Fri 18.21 18.44 ### ### 4,287,024 ### 76.3 76.3 0.0
2020-Dec-17 Thu ### ### ### 18.21 ### ### ###
2020-Dec-16 Wed ### ### ### ### ### ### 0.0
2020-Dec-15 Tue ### ### 18.26 18.28 50.6 50.6 1.3
2020-Dec-14 Mon ### ### ### ### 74.1 74.1 0.0
2020-Dec-11 Fri ### ### 17.89 ### 4,374,876 ### 37.6 37.6 0.0
2020-Dec-10 Thu ### ### ### ### 49.1 49.1 0.0
2020-Dec-09 Wed ### ### 18.21 18.27 3,514,940 32,003,528 42.7 42.7 ###
2020-Dec-08 Tue ### ### ### 18.25 ### ### ###
2020-Dec-07 Mon ### ### ### 18.26 77.4 77.4 1.3
2020-Dec-04 Fri ### ### ### ### ### ### 0.0
2020-Dec-03 Thu ### ### 17.89 ### ### ### 0.0
2020-Dec-02 Wed ### ### ### ### 3,083,023 0 ### ### 0.0
2020-Dec-01 Tue ### ### ### ### 3,992,852 0 ### ### 0.0
2020-Nov-30 Mon ### ### 17.845 17.86 11,017,477 ### 42.8 42.8 1.3
2020-Nov-27 Fri ### ### ### ### ### ### 0.0
2020-Nov-26 Thu ### 18.24 ### ### 2,558,254 23,331,276 ### ### 0.0
2020-Nov-25 Wed ### ### 17.88 ### 6,324,979 ### ### ### 0.0
2020-Nov-24 Tue ### ### ### ### ### ### 0.0
2020-Nov-23 Mon ### ### 17.83 ### 2,629,883 ### 36.9 36.9 0.0
2020-Nov-20 Fri ### ### ### ### 3,553,383 0 32.6 32.6 0.0
2020-Nov-19 Thu ### ### ### ### 4,341,055 0 ### ### 0.0
2020-Nov-18 Wed 17.7 ### ### ### 83.9 83.9 0.0
2020-Nov-17 Tue 17.7 17.74 ### 17.73 4,203,721 ### ### ### ###
2020-Nov-16 Mon ### ### 17.8 17.85 135,828 ### ### ### 1.3
2020-Nov-13 Fri ### ### 17.76 17.76 2,433,724 ### ### ### 1.3
2020-Nov-12 Thu ### ### 17.8 17.85 2,954,329 26,293,528 ### ### 1.3
2020-Nov-11 Wed 17.83 ### 17.56 17.88 4,752,941 41,730,821 ### ### 1.3
2020-Nov-10 Tue 18.71 18.71 ### ### 7,735,071 72,361,589 ### ### 0.0
2020-Nov-09 Mon 18.55 18.75 18.52 ### 2,785,426 ### ### ### 0.0
2020-Nov-06 Fri 18.2 18.48 ### 18.4 ### ### 1.3
2020-Nov-05 Thu ### ### ### 18.26 74.9 74.9 1.3
2020-Nov-04 Wed 18.2 ### ### ### 2,990,889 0 21.3 21.3 0.0
2020-Nov-03 Tue ### 18.425 ### ### 67.3 67.3 0.0
2020-Nov-02 Mon 17.83 ### 17.74 ### 2,167,486 ### 87.7 87.7 0.0
2020-Oct-30 Fri ### ### ### 17.75 33.4 33.4 1.3
2020-Oct-29 Thu ### ### 17.56 ### 77.0 77.0 0.0
2020-Oct-28 Wed ### 17.74 ### ### 77.4 77.4 0.0
2020-Oct-27 Tue ### 17.23 ### 17.21 3,691,450 31,801,841 87.1 87.1 ###
2020-Oct-26 Mon 17.25 ### ### ### ### ### 0.0
2020-Oct-23 Fri 17.29 ### ### ### 35.6 35.6 0.0
2020-Oct-22 Thu ### 17.455 ### ### 73.2 73.2 0.0
2020-Oct-21 Wed 17.87 ### 17.47 17.51 2,730,742 ### 22.1 22.1 ###
2020-Oct-20 Tue 17.78 ### 17.77 17.85 71.4 71.4 1.3
2020-Oct-19 Mon 17.79 ### 17.77 17.85 1,573,470 13,980,280 68.6 68.6 1.3
2020-Oct-16 Fri ### ### ### 17.72 28.3 28.3 1.3
2020-Oct-15 Thu ### 18.23 ### ### ### ### 0.0
2020-Oct-14 Wed ### ### ### ### 2,005,387 0 ### ### 0.0
2020-Oct-13 Tue 17.8 ### ### ### 2,526,673 0 75.3 75.3 0.0
2020-Oct-12 Mon 17.53 ### ### ### 2,060,977 0 65.9 65.9 0.0
2020-Oct-09 Fri 17.56 ### 17.45 17.52 30.7 30.7 ###
2020-Oct-08 Thu 17.73 17.77 17.45 17.59 2,841,025 50,030,450 ### ### ###
2020-Oct-07 Wed 17.44 17.77 ### ### ### ### 0.0
2020-Oct-06 Tue 17.5 ### 17.325 17.43 3,304,575 28,625,880 30.1 30.1 1.2
2020-Oct-05 Mon ### 17.45 17.24 17.4 ### ### 1.2
2020-Oct-02 Fri ### ### 16.87 ### ### ### 0.0
2020-Oct-01 Thu ### ### ### ### 29.3 29.3 0.0
2020-Sep-30 Wed ### 17.26 ### ### ### ### 0.0
2020-Sep-29 Tue 17.2 17.27 ### ### ### ### 0.0
2020-Sep-28 Mon 17.41 17.5 17.2 17.2 26.6 26.6 1.2
2020-Sep-25 Fri 17.43 17.57 ### 17.48 62.7 62.7 1.2
2020-Sep-24 Thu 17.45 17.58 ### 17.52 ### ### ###
2020-Sep-23 Wed 17.53 ### 17.41 ### 65.7 65.7 0.0
2020-Sep-22 Tue ### 17.47 ### 17.25 5,079,622 ### ### ### 1.2
2020-Sep-21 Mon ### 17.22 ### ### 6,129,954 ### 47.0 47.0 0.0
2020-Sep-18 Fri 17.29 ### ### 17.2 30.5 30.5 1.2
2020-Sep-17 Thu 17.2 ### ### 17.22 ### ### 1.2
2020-Sep-16 Wed ### ### ### ### 61.3 61.3 0.0
2020-Sep-15 Tue ### ### ### ### 65.0 65.0 0.0
2020-Sep-14 Mon 17.2 17.24 ### ### ### ### 0.0
2020-Sep-11 Fri ### 17.23 ### ### 72.8 72.8 0.0
2020-Sep-10 Thu ### ### 16.88 ### 75.0 75.0 0.0
2020-Sep-09 Wed ### ### 16.73 16.88 4,848,845 40,560,588 ### ### 1.2
2020-Sep-08 Tue ### 17.21 ### ### 65.0 65.0 0.0
2020-Sep-07 Mon ### ### 16.86 ### 60.7 60.7 0.0
2020-Sep-04 Fri 17.49 17.49 ### ### 18.9 18.9 0.0
2020-Sep-03 Thu 17.79 17.82 17.59 17.71 2,932,624 ### ### ### ###
2020-Sep-02 Wed 17.51 17.75 17.45 ### 2,977,946 52,411,849 72.7 72.7 0.0
2020-Sep-01 Tue ### 17.73 ### 17.5 45.0 45.0 1.3
2020-Aug-31 Mon 18.2 18.22 17.7 17.73 4,291,851 77,081,643 ### ### ###
2020-Aug-28 Fri 18.55 ### ### 18.26 ### ### 1.3
2020-Aug-27 Thu ### 18.885 18.53 ### 66.1 66.1 0.0
2020-Aug-26 Wed 18.72 ### 18.72 ### 79.6 79.6 0.0
2020-Aug-25 Tue ### ### 18.72 18.83 ### ### 1.3
2020-Aug-24 Mon ### ### 18.53 18.83 ### ### 1.3
2020-Aug-21 Fri ### 19.075 ### ### 3,683,283 ### ### ### 0.0
2020-Aug-20 Thu 18.7 ### ### 18.86 73.1 73.1 1.3
2020-Aug-19 Wed ### ### 18.84 ### ### ### 0.0
2020-Aug-18 Tue ### 19.2 ### 18.71 4,764,776 45,741,849 ### ### ###
2020-Aug-17 Mon 18.88 ### 18.86 ### 2,224,387 ### ### ### 0.0
2020-Aug-14 Fri ### ### ### ### 67.9 67.9 0.0
2020-Aug-13 Thu 19.23 19.26 ### ### 2,690,252 25,907,126 30.5 30.5 0.0
2020-Aug-12 Wed ### ### ### ### 2,294,727 0 ### ### 0.0
2020-Aug-11 Tue 18.85 ### 18.82 ### 74.7 74.7 0.0


<< Previous 1 2 3 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 2025-05-13 16:19:25 thru 2025-05-13 16:19:26 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000