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-Dec-23 04:49:41 AM AEDT

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

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

(CSV) CSG LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for CSV    Limits Next Section


Company Details for (CSV) CSG LIMITED

Listing Code CSV
Listing Name CSG LIMITED
GICS Sector Software & Services
ISIN Name CSG LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CSV7


Maximum Price date available .. Friday 19th December 2025
Latest price with VOLUME for CSV .. Wednesday 5th February 2020

CSV 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 0.125 1 0.0
MAX ### ### 99.5


Font Format Legend

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


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

608 Days for (CSV) CSG LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.007
2017-Jul-26 Wed 0.675 ### ### ### 186,155 0 ### ### 0.0
2017-Jul-25 Tue ### ### ### 0.685 90,228 0 21.6 21.6 0.0
2017-Jul-24 Mon ### ### ### ### 86.2 86.2 0.0
2017-Jul-21 Fri 0.685 ### ### ### ### ### 0.0
2017-Jul-20 Thu 0.675 0.7 ### ### 45,577 15,951 ### ### 0.0
2017-Jul-19 Wed ### ### ### ### 252,572 0 96.0 96.0 0.0
2017-Jul-18 Tue ### ### ### ### 17.1 17.1 0.0
2017-Jul-17 Mon 0.725 0.725 0.7 0.71 16.6 16.6 ###
2017-Jul-14 Fri 0.73 0.73 0.72 0.725 390,544 283,144 22.5 22.5 ###
2017-Jul-13 Thu ### ### ### ### 88.9 88.9 0.0
2017-Jul-12 Wed 0.73 0.74 0.72 ### ### ### 0.0
2017-Jul-11 Tue 0.72 0.745 0.72 0.74 ### ### 0.1
2017-Jul-10 Mon 0.76 ### 0.71 ### 377,380 ### 6.2 6.2 0.0
2017-Jul-07 Fri 0.76 0.76 0.725 0.755 511,779 ### ### ### ###
2017-Jul-06 Thu ### 0.76 ### 0.76 1,316,283 500,187 97.8 97.8 0.1
2017-Jul-05 Wed ### 0.7 ### ### ### ### 0.0
2017-Jul-04 Tue 0.685 ### ### 0.685 63.3 63.3 0.0
2017-Jul-03 Mon 0.745 0.745 0.685 0.685 972,155 ### ### ### 0.0
2017-Jun-30 Fri ### 0.745 ### 0.745 ### ### ###
2017-Jun-29 Thu 0.675 0.72 ### ### ### ### 0.0
2017-Jun-28 Wed 0.655 ### ### ### 77.1 77.1 0.0
2017-Jun-27 Tue 0.645 ### 0.645 ### 531,651 171,457 86.2 86.2 0.0
2017-Jun-26 Mon ### ### 0.59 ### 353,944 ### 95.8 95.8 0.0
2017-Jun-23 Fri ### ### 0.59 ### 469,149 ### ### ### 0.0
2017-Jun-22 Thu 0.59 ### 0.587 0.59 ### ### 0.0
2017-Jun-21 Wed 0.58 0.59 0.58 0.59 87.7 87.7 0.0
2017-Jun-20 Tue 0.585 ### 0.57 0.59 79.0 79.0 0.0
2017-Jun-19 Mon 0.58 0.585 0.56 0.585 366,256 209,681 80.7 80.7 ###
2017-Jun-16 Fri 0.54 0.59 0.53 0.59 ### ### 0.0
2017-Jun-15 Thu 0.52 0.54 ### 0.54 93.6 93.6 0.0
2017-Jun-14 Wed 0.52 0.53 ### 0.525 ### ### 0.0
2017-Jun-13 Tue 0.52 0.53 ### 0.52 145,483 38,552 66.3 66.3 0.0
2017-Jun-09 Fri ### 0.53 0.51 0.53 130,673 67,949 89.8 89.8 0.0
2017-Jun-08 Thu ### 0.525 0.51 ### 69.1 69.1 0.0
2017-Jun-07 Wed 0.51 0.52 0.51 0.51 66,925 ### ### ### ###
2017-Jun-06 Tue 0.52 0.525 0.51 0.525 72,753 37,649 ### ### 0.0
2017-Jun-05 Mon 0.525 ### ### 0.53 ### ### 0.0
2017-Jun-02 Fri 0.5 0.525 0.5 0.525 310,446 ### ### ### 0.0
2017-Jun-01 Thu 0.48 0.51 0.48 ### 92.7 92.7 0.0
2017-May-31 Wed 0.46 0.49 0.457 0.48 93.6 93.6 0.0
2017-May-30 Tue 0.45 ### 0.45 ### 1,655,272 ### 93.2 93.2 0.0
2017-May-29 Mon 0.45 0.46 0.445 0.46 368,383 ### ### ### 0.0
2017-May-26 Fri 0.455 0.455 0.44 0.45 85,879 ### 25.0 25.0 0.0
2017-May-25 Thu 0.45 0.46 ### 0.455 81.8 81.8 0.0
2017-May-24 Wed 0.455 0.46 0.44 0.45 77,941 35,073 ### ### 0.0
2017-May-23 Tue 0.455 0.46 0.45 0.455 ### ### 0.0
2017-May-22 Mon 0.457 0.46 0.45 0.455 28.8 28.8 0.0
2017-May-19 Fri 0.44 0.46 0.44 0.45 85.3 85.3 0.0
2017-May-18 Thu 0.455 0.46 0.445 0.46 82,674 ### 80.3 80.3 0.0
2017-May-17 Wed 0.46 ### 0.44 0.46 351,045 77,229 ### ### 0.0
2017-May-16 Tue 0.445 0.46 ### 0.46 2,468,524 ### 92.4 92.4 0.0
2017-May-15 Mon ### ### 0.445 0.46 ### ### 0.0
2017-May-12 Fri 0.455 ### 0.45 0.45 2,290,356 ### 24.3 24.3 0.0
2017-May-11 Thu 0.455 0.46 0.45 0.46 966,873 439,927 ### ### 0.0
2017-May-10 Wed 0.46 ### 0.455 0.46 116,743 26,559 68.1 68.1 0.0
2017-May-09 Tue ### 0.47 0.455 ### ### ### 0.0
2017-May-08 Mon ### 0.47 ### 0.47 96,670 ### 81.1 81.1 ###
2017-May-05 Fri ### 0.475 ### 0.475 31,688 7,525 87.2 87.2 ###
2017-May-04 Thu 0.48 0.48 ### 0.475 23.2 23.2 ###
2017-May-03 Wed 0.48 0.48 0.47 0.48 73.6 73.6 0.0
2017-May-02 Tue 0.48 0.48 0.475 0.48 ### ### 0.0
2017-May-01 Mon 0.48 0.48 ### 0.47 46,123 ### 20.2 20.2 ###
2017-Apr-28 Fri 0.485 ### ### 0.48 23.5 23.5 0.0
2017-Apr-27 Thu ### ### 0.475 ### 284,283 ### 71.2 71.2 0.0
2017-Apr-26 Wed 0.485 ### 0.47 ### 160,472 ### ### ### 0.0
2017-Apr-24 Mon ### 0.49 ### 0.485 178,453 43,720 ### ### 0.0
2017-Apr-21 Fri ### 0.49 ### 0.485 ### ### 0.0
2017-Apr-20 Thu 0.44 0.485 ### 0.47 ### ### ###
2017-Apr-19 Wed 0.43 0.455 0.425 0.45 257,841 113,450 ### ### 0.0
2017-Apr-18 Tue 0.44 0.44 0.43 ### 186,259 81,022 ### ### 0.0
2017-Apr-13 Thu 0.43 0.445 0.43 0.44 688,259 ### ### ### ###
2017-Apr-12 Wed 0.44 0.455 ### 0.445 721,975 164,249 84.1 84.1 ###
2017-Apr-11 Tue 0.44 0.44 0.43 0.44 ### ### ###
2017-Apr-10 Mon 0.44 0.45 ### 0.44 609,625 ### ### ### ###
2017-Apr-07 Fri 0.445 0.445 ### ### ### ### 0.0
2017-Apr-06 Thu 0.45 0.45 0.445 0.445 235,851 105,543 ### ### ###
2017-Apr-05 Wed ### ### 0.445 0.445 ### ### ###
2017-Apr-04 Tue ### ### 0.455 0.455 19.5 19.5 0.0
2017-Apr-03 Mon ### 0.47 0.445 ### ### ### 0.0
2017-Mar-31 Fri 0.445 ### 0.445 ### 679,520 ### ### ### 0.0
2017-Mar-30 Thu 0.45 ### 0.445 ### 321,179 ### ### ### 0.0
2017-Mar-29 Wed 0.445 0.46 0.44 0.45 153,948 69,276 ### ### 0.0
2017-Mar-28 Tue 0.46 0.46 0.44 0.455 228,981 103,041 ### ### 0.0
2017-Mar-27 Mon 0.46 0.46 0.445 0.45 169,650 ### ### ### 0.0
2017-Mar-24 Fri 0.445 0.46 0.445 0.46 ### ### 0.0
2017-Mar-23 Thu 0.45 ### 0.445 0.46 643,553 ### 86.8 86.8 0.0
2017-Mar-22 Wed ### ### 0.43 0.445 89.4 89.4 ###
2017-Mar-21 Tue 0.455 0.455 0.43 0.43 1,331,376 ### ### ### ###
2017-Mar-20 Mon 0.47 0.47 0.45 0.455 392,340 180,476 12.8 12.8 0.0
2017-Mar-17 Fri 0.46 0.475 0.46 0.46 608,022 284,250 67.9 67.9 0.0
2017-Mar-16 Thu 0.47 0.475 0.46 0.46 667,188 ### 14.1 14.1 0.0
2017-Mar-15 Wed 0.48 0.48 0.47 0.47 ### ### ###
2017-Mar-14 Tue 0.485 ### 0.48 0.48 ### ### 0.0
2017-Mar-13 Mon 0.49 0.49 0.475 0.485 416,726 201,070 ### ### 0.0
2017-Mar-10 Fri 0.5 0.5 0.49 0.49 2,096,427 ### 16.2 16.2 ###
2017-Mar-09 Thu 0.485 0.5 0.485 0.5 500,252 246,374 89.6 89.6 0.0
2017-Mar-08 Wed 0.5 0.5 0.48 0.48 ### ### 0.0
2017-Mar-07 Tue 0.485 0.5 0.475 0.5 1,159,672 565,340 90.0 90.0 0.0
2017-Mar-06 Mon 0.5 ### 0.48 0.49 18.4 18.4 ###
2017-Mar-03 Fri 0.49 ### 0.485 ### ### ### 0.0
2017-Mar-02 Thu 0.48 0.51 0.48 0.5 ### ### 0.0
2017-Mar-01 Wed 0.47 0.48 0.46 0.47 2,079,176 ### ### ### ###
2017-Feb-28 Tue 0.48 0.49 0.47 0.475 ### ### ###
2017-Feb-27 Mon 0.47 ### 0.47 0.485 ### ### 0.0
2017-Feb-24 Fri 0.5 ### ### ### ### ### 0.0
2017-Feb-23 Thu 0.455 ### 0.455 ### 98.1 98.1 0.0
2017-Feb-22 Wed 0.455 ### ### 0.46 79.9 79.9 0.0
2017-Feb-21 Tue 0.46 0.47 0.44 0.46 74.9 74.9 0.0
2017-Feb-20 Mon 0.56 0.56 0.46 0.46 0.5 0.5 0.0
2017-Feb-17 Fri 0.71 0.71 ### ### 12.5 12.5 0.0
2017-Feb-16 Thu ### ### ### 0.71 169,772 0 ### ### ###
2017-Feb-15 Wed 0.72 0.72 0.7 ### ### ### 0.0
2017-Feb-14 Tue 0.72 0.725 0.71 ### 597,670 428,828 ### ### 0.0
2017-Feb-13 Mon 0.725 0.725 ### 0.72 250,775 ### ### ### ###
2017-Feb-10 Fri 0.71 ### 0.71 ### 332,828 118,153 ### ### 0.0
2017-Feb-09 Thu ### 0.74 0.7 ### 655,955 472,287 ### ### 0.0
2017-Feb-08 Wed 0.76 0.76 0.725 0.725 6.3 6.3 ###
2017-Feb-07 Tue 0.77 0.77 0.75 0.76 353,981 269,025 24.1 24.1 0.1
2017-Feb-06 Mon ### 0.77 0.76 0.77 ### ### 0.1
2017-Feb-03 Fri ### 0.78 0.76 ### 72.4 72.4 0.0
2017-Feb-02 Thu ### 0.775 0.755 0.775 450,379 ### ### ### 0.1
2017-Feb-01 Wed 0.785 0.785 ### 0.76 541,957 ### 12.6 12.6 0.1
2017-Jan-31 Tue 0.78 0.79 0.775 0.78 ### ### 0.1
2017-Jan-30 Mon 0.83 0.83 0.78 0.78 5.5 5.5 0.1
2017-Jan-27 Fri 0.845 ### 0.825 0.825 14.0 14.0 0.1
2017-Jan-25 Wed 0.82 0.85 0.82 0.84 562,988 ### ### ### ###
2017-Jan-24 Tue 0.82 0.825 0.81 0.82 213,855 174,826 ### ### 0.1
2017-Jan-23 Mon 0.82 0.83 ### 0.825 81.2 81.2 0.1
2017-Jan-20 Fri 0.82 0.83 ### 0.825 ### ### 0.1
2017-Jan-19 Thu ### 0.82 ### 0.82 106,270 43,570 78.7 78.7 0.1
2017-Jan-18 Wed 0.83 0.83 ### 0.82 25.4 25.4 0.1
2017-Jan-17 Tue 0.825 0.83 0.81 0.82 258,548 ### 30.4 30.4 0.1
2017-Jan-16 Mon 0.83 0.83 0.81 ### ### ### 0.0
2017-Jan-13 Fri 0.83 0.83 0.81 0.825 34.3 34.3 0.1
2017-Jan-12 Thu ### ### 0.82 0.825 ### ### 0.1
2017-Jan-11 Wed 0.8 ### 0.78 0.825 89.5 89.5 0.1
2017-Jan-10 Tue 0.78 ### 0.775 ### 1,189,059 ### ### ### 0.0
2017-Jan-09 Mon 0.785 0.785 0.77 0.78 24.4 24.4 0.1
2017-Jan-06 Fri 0.75 0.775 0.75 ### ### ### 0.0
2017-Jan-05 Thu 0.745 0.77 0.74 0.77 90.7 90.7 0.1
2017-Jan-04 Wed 0.75 0.75 0.73 0.745 215,255 159,288 27.6 27.6 ###
2017-Jan-03 Tue 0.74 0.75 0.725 ### 21.3 21.3 0.0
2016-Dec-30 Fri 0.74 0.74 0.725 0.73 11.9 11.9 0.1
2016-Dec-29 Thu 0.73 0.74 0.72 0.74 91,382 ### 79.2 79.2 0.1
2016-Dec-28 Wed 0.73 ### ### 0.72 ### ### ###
2016-Dec-23 Fri 0.7 0.73 0.7 0.725 ### ### ###
2016-Dec-22 Thu ### 0.72 0.7 0.71 119,882 ### 23.6 23.6 ###
2016-Dec-21 Wed 0.71 0.71 ### 0.7 20.3 20.3 ###
2016-Dec-20 Tue 0.72 0.72 ### ### 931,670 ### 10.5 10.5 0.0
2016-Dec-19 Mon 0.72 0.72 ### 0.71 411,744 148,227 ### ### ###
2016-Dec-16 Fri 0.71 0.73 0.7 0.72 929,356 664,489 83.2 83.2 ###
2016-Dec-15 Thu 0.77 0.77 0.685 0.7 ### ### ###
2016-Dec-14 Wed 0.77 0.78 ### 0.77 2,249,752 ### 67.1 67.1 0.1
2016-Dec-13 Tue 0.78 0.78 0.76 0.76 799,142 ### ### ### 0.1
2016-Dec-12 Mon 0.79 ### 0.77 0.78 27.3 27.3 0.1
2016-Dec-09 Fri 0.73 0.79 0.725 0.79 2,264,029 ### ### ### ###
2016-Dec-08 Thu 0.72 0.73 ### 0.725 ### ### ###
2016-Dec-07 Wed 0.71 0.73 ### ### 815,250 ### 74.2 74.2 0.0
2016-Dec-06 Tue ### 0.71 ### 0.7 85.1 85.1 ###
2016-Dec-05 Mon 0.7 0.7 0.675 ### 1,148,670 ### ### ### 0.0
2016-Dec-02 Fri 0.71 0.71 ### ### 21.2 21.2 0.0
2016-Dec-01 Thu ### ### ### 0.7 2,536,489 0 ### ### ###
2016-Nov-30 Wed 0.74 0.74 0.7 ### ### ### 0.0
2016-Nov-29 Tue 0.755 0.76 0.725 0.73 ### ### 0.1
2016-Nov-28 Mon 0.76 0.775 0.75 0.755 573,276 437,122 ### ### ###
2016-Nov-25 Fri ### 0.78 0.73 0.755 1,201,946 ### ### ### ###
2016-Nov-24 Thu 0.75 0.76 0.72 0.725 ### ### ###
2016-Nov-23 Wed 0.76 0.78 0.75 0.75 19.1 19.1 ###
2016-Nov-22 Tue 0.75 0.77 0.745 0.75 ### ### ###
2016-Nov-21 Mon 0.8 0.8 0.74 0.745 2,378,449 ### ### ### ###
2016-Nov-18 Fri 0.8 0.825 0.78 0.785 3,027,148 2,429,286 18.2 18.2 ###
2016-Nov-17 Thu ### ### 0.76 0.77 16,740,049 ### ### ### 0.1
2016-Nov-16 Wed 1.24 1.26 1.22 1.22 21.4 21.4 0.1
2016-Nov-15 Tue 1.28 1.29 1.22 ### 12.1 12.1 0.0
2016-Nov-14 Mon ### ### 1.255 1.28 271,578 ### 30.5 30.5 ###
2016-Nov-11 Fri 1.28 ### 1.28 ### 78.2 78.2 0.0
2016-Nov-10 Thu 1.23 ### 1.23 1.28 84.3 84.3 ###
2016-Nov-09 Wed 1.25 1.27 1.21 1.245 327,189 ### ### ### 0.1
2016-Nov-08 Tue 1.27 1.28 1.25 1.255 ### ### ###
2016-Nov-07 Mon 1.26 1.277 1.26 ### ### ### 0.0
2016-Nov-04 Fri 1.26 1.285 1.26 1.285 228,528 ### 88.9 88.9 ###
2016-Nov-03 Thu 1.25 1.282 1.25 1.26 183,225 ### 76.8 76.8 ###
2016-Nov-02 Wed 1.26 1.27 1.245 1.25 498,385 ### 38.5 38.5 ###
2016-Nov-01 Tue 1.275 ### 1.26 ### ### ### 0.0
2016-Oct-31 Mon ### ### 1.275 1.28 11.3 11.3 ###
2016-Oct-28 Fri ### 1.325 1.28 ### 22.8 22.8 0.0
2016-Oct-27 Thu ### 1.345 ### ### 298,957 201,048 ### ### 0.0
2016-Oct-26 Wed 1.352 1.352 1.327 ### 32.2 32.2 0.0
2016-Oct-25 Tue ### 1.375 ### ### ### ### 0.0
2016-Oct-24 Mon ### ### ### ### ### ### 0.0
2016-Oct-21 Fri ### 1.4 1.385 1.4 ### ### ###
2016-Oct-20 Thu 1.4 ### ### ### 519,147 0 22.3 22.3 0.0
2016-Oct-19 Wed 1.4 ### ### 1.4 66.5 66.5 ###
2016-Oct-18 Tue ### ### ### 1.4 786,921 0 ### ### ###
2016-Oct-17 Mon ### ### ### ### 268,084 0 ### ### 0.0
2016-Oct-14 Fri ### ### ### ### 240,340 0 79.1 79.1 0.0
2016-Oct-13 Thu ### ### 1.345 ### 109,674 73,755 77.2 77.2 0.0
2016-Oct-12 Wed ### ### 1.325 1.345 30.1 30.1 ###
2016-Oct-11 Tue 1.355 ### 1.345 ### 229,877 ### 73.4 73.4 0.0
2016-Oct-10 Mon ### 1.375 ### ### ### ### 0.0
2016-Oct-07 Fri 1.355 1.375 1.355 ### 86,247 117,727 ### ### 0.0
2016-Oct-06 Thu ### ### ### ### 34,255 0 ### ### 0.0
2016-Oct-05 Wed 1.325 ### 1.325 ### 822,458 544,878 ### ### 0.0
2016-Oct-04 Tue ### 1.385 ### ### 94.2 94.2 0.0
2016-Oct-03 Mon 1.275 ### 1.27 1.325 471,370 ### 92.5 92.5 0.1
2016-Sep-30 Fri ### ### ### 1.27 ### ### ###
2016-Sep-29 Thu ### ### ### ### 331,973 0 25.1 25.1 0.0
2016-Sep-28 Wed ### ### ### ### 52,877 0 ### ### 0.0
2016-Sep-27 Tue ### ### ### ### 20.0 20.0 0.0
2016-Sep-26 Mon ### 1.345 ### 1.325 ### ### 0.1
2016-Sep-23 Fri ### 1.345 ### ### 278,142 187,050 ### ### 0.0
2016-Sep-22 Thu ### ### ### ### ### ### 0.0
2016-Sep-21 Wed ### 1.325 ### ### 203,579 134,871 ### ### 0.0
2016-Sep-20 Tue 1.29 ### 1.285 ### ### ### 0.0
2016-Sep-19 Mon 1.28 ### 1.26 1.272 92,840 58,489 23.3 23.3 ###
2016-Sep-16 Fri 1.275 ### ### 1.28 810,043 0 ### ### ###
2016-Sep-15 Thu 1.26 1.27 1.25 1.26 65.6 65.6 ###
2016-Sep-14 Wed 1.24 1.28 1.23 ### 435,084 ### 86.8 86.8 0.0
2016-Sep-13 Tue 1.225 1.25 1.225 1.24 471,750 ### ### ### 0.1
2016-Sep-12 Mon 1.23 1.24 1.21 1.225 408,447 500,347 ### ### 0.1
2016-Sep-09 Fri 1.23 1.28 1.23 1.26 ### ### ###
2016-Sep-08 Thu 1.25 1.255 ### 1.23 21.8 21.8 0.1
2016-Sep-07 Wed 1.25 1.26 1.222 1.26 73.1 73.1 ###
2016-Sep-06 Tue 1.28 1.28 1.21 1.245 1,381,389 1,719,829 12.6 12.6 0.1
2016-Sep-05 Mon 1.23 1.23 ### 1.185 1,536,787 945,124 ### ### 0.1
2016-Sep-02 Fri 1.25 ### ### 1.22 15.1 15.1 0.1
2016-Sep-01 Thu 1.24 1.29 1.24 1.25 1,092,770 1,382,354 ### ### ###
2016-Aug-31 Wed ### ### 1.25 1.25 11.4 11.4 ###
2016-Aug-30 Tue ### 1.355 ### ### 1,220,528 ### ### ### 0.0
2016-Aug-29 Mon 1.355 ### ### ### 759,646 0 ### ### 0.0
2016-Aug-26 Fri ### ### ### ### ### ### 0.0
2016-Aug-25 Thu ### ### ### ### 481,283 0 85.1 85.1 0.0
2016-Aug-24 Wed ### ### ### ### 739,173 0 75.8 75.8 0.0
2016-Aug-23 Tue ### ### ### ### 3,141,282 0 ### ### 0.0
2016-Aug-22 Mon ### ### 1.28 ### 76.1 76.1 0.0
2016-Aug-19 Fri 1.245 ### 1.22 ### 4,984,375 ### 91.9 91.9 0.0
2016-Aug-18 Thu ### 1.285 1.25 1.26 2,632,345 ### 32.9 32.9 ###
2016-Aug-17 Wed ### ### 1.25 1.25 7,121,182 ### ### ### ###
2016-Aug-16 Tue ### ### ### 1.2 4,464,642 0 3.8 3.8 0.1
2016-Aug-15 Mon 1.54 1.54 ### 1.25 2,856,244 ### ### ### ###
2016-Aug-12 Fri ### 1.655 ### 1.655 146,970 ### ### ### 0.1
2016-Aug-11 Thu 1.59 ### ### ### 78.3 78.3 0.0
2016-Aug-10 Wed 1.58 ### 1.54 1.585 269,644 207,625 ### ### ###
2016-Aug-09 Tue 1.575 ### ### 1.57 ### ### 0.1
2016-Aug-08 Mon 1.57 1.58 1.545 1.58 741,144 ### 76.9 76.9 0.1
2016-Aug-05 Fri 1.53 1.55 1.5 1.55 ### ### ###
2016-Aug-04 Thu 1.5 ### 1.485 1.51 74.8 74.8 0.1
2016-Aug-03 Wed 1.49 1.52 1.49 1.5 82.2 82.2 0.1
2016-Aug-02 Tue 1.55 1.55 1.48 ### 172,453 ### 16.3 16.3 0.0
2016-Aug-01 Mon 1.53 1.53 1.49 1.51 57,089 ### 22.4 22.4 0.1
2016-Jul-29 Fri 1.55 ### 1.49 ### ### ### 0.0
2016-Jul-28 Thu 1.57 1.58 1.53 ### 325,325 505,880 ### ### 0.0
2016-Jul-27 Wed 1.58 1.58 ### 1.545 274,644 ### 18.4 18.4 ###
2016-Jul-26 Tue 1.56 1.58 1.54 1.54 188,654 ### ### ### ###
2016-Jul-25 Mon 1.56 1.59 1.55 1.57 ### ### 0.1
2016-Jul-22 Fri 1.56 1.57 1.55 ### 74.7 74.7 0.0
2016-Jul-21 Thu 1.54 ### ### 1.55 339,285 0 79.5 79.5 ###
2016-Jul-20 Wed 1.47 ### 1.44 1.48 1,003,881 ### ### ### 0.1
2016-Jul-19 Tue 1.42 1.48 1.41 1.45 ### ### ###
2016-Jul-18 Mon ### 1.45 1.42 1.445 ### ### ###
2016-Jul-15 Fri ### ### 1.42 ### 26,688 18,948 ### ### 0.0
2016-Jul-14 Thu 1.47 1.5 1.425 1.43 14.1 14.1 0.1
2016-Jul-13 Wed 1.49 1.5 1.4 1.44 211,074 306,057 ### ### 0.1
2016-Jul-12 Tue 1.43 1.52 1.42 1.5 93.3 93.3 0.1
2016-Jul-11 Mon 1.41 1.45 ### ### 277,224 200,987 68.2 68.2 0.0
2016-Jul-08 Fri 1.425 1.46 ### 1.43 69.6 69.6 0.1
2016-Jul-07 Thu 1.425 ### ### 1.425 10,177 0 ### ### ###
2016-Jul-06 Wed 1.46 ### ### 1.41 184,686 0 ### ### ###
2016-Jul-05 Tue ### 1.46 ### 1.45 88.2 88.2 ###
2016-Jul-04 Mon 1.45 1.485 1.45 1.475 ### ### 0.1
2016-Jul-01 Fri 1.485 1.51 1.45 1.475 118,387 ### 23.1 23.1 0.1
2016-Jun-30 Thu 1.44 ### 1.41 1.49 532,044 ### 88.5 88.5 ###
2016-Jun-29 Wed 1.53 1.547 1.42 1.43 ### ### 0.1
2016-Jun-28 Tue 1.45 ### 1.45 ### 92.8 92.8 0.0
2016-Jun-27 Mon 1.46 ### 1.46 1.5 1,029,340 ### 84.3 84.3 0.1
2016-May-27 Fri 1.555 1.57 1.55 1.555 221,449 ### 66.6 66.6 ###
2016-May-26 Thu 1.545 1.575 ### ### 430,551 339,058 ### ### 0.0
2016-May-25 Wed 1.455 1.545 1.455 1.545 86,776 ### ### ### ###
2016-May-24 Tue 1.5 1.5 1.44 ### 558,385 820,825 ### ### 0.0
2016-May-23 Mon 1.45 1.52 1.45 1.48 87.6 87.6 0.1
2016-May-20 Fri 1.455 1.52 1.455 1.51 119,929 ### 89.1 89.1 0.1
2016-May-19 Thu 1.455 1.475 ### 1.475 95,978 70,783 88.7 88.7 0.1
2016-May-18 Wed 1.4 1.42 ### 1.41 ### ### ###
2016-May-17 Tue 1.44 1.475 1.385 1.4 14.2 14.2 ###
2016-May-16 Mon ### ### ### 1.455 920,727 0 92.6 92.6 ###
2016-May-13 Fri 1.49 1.5 ### ### 4.8 4.8 0.0
2016-May-12 Thu 1.48 1.485 1.385 1.4 5.3 5.3 ###
2016-May-11 Wed 1.46 1.5 1.44 1.47 76.4 76.4 ###
2016-May-10 Tue 1.55 1.55 1.46 1.48 ### ### 0.1
2016-May-09 Mon 1.54 ### 1.452 1.555 75.3 75.3 ###
2016-May-06 Fri 1.41 ### 1.41 ### 112,049 ### 90.0 90.0 0.0
2016-May-05 Thu ### 1.45 1.375 ### 84.1 84.1 0.0
2016-May-04 Wed ### ### ### 1.375 222,244 0 ### ### 0.1
2016-May-03 Tue ### ### ### 1.355 181,248 0 ### ### ###
2016-May-02 Mon ### ### ### ### 28.3 28.3 0.0
2016-Apr-29 Fri 1.385 1.4 ### ### 71.4 71.4 0.0
2016-Apr-28 Thu ### 1.385 1.355 ### ### ### 0.0
2016-Apr-27 Wed ### ### ### 1.355 30.4 30.4 ###
2016-Apr-26 Tue 1.355 ### 1.347 ### ### ### 0.0
2016-Apr-22 Fri ### 1.355 ### ### ### ### 0.0
2016-Apr-21 Thu ### ### 1.345 ### 80,221 53,948 25.8 25.8 0.0
2016-Apr-20 Wed ### 1.385 ### ### 29.7 29.7 0.0
2016-Apr-19 Tue ### ### ### ### ### ### 0.0
2016-Apr-18 Mon ### 1.385 ### ### 14.9 14.9 0.0
2016-Apr-15 Fri ### ### ### 1.355 ### ### ###
2016-Apr-14 Thu 1.29 ### 1.285 ### 428,744 ### ### ### 0.0
2016-Apr-13 Wed ### 1.345 ### ### ### ### 0.0
2016-Apr-12 Tue ### 1.345 1.29 ### ### ### 0.0
2016-Apr-11 Mon 1.285 ### 1.255 1.27 386,051 242,247 25.1 25.1 ###
2016-Apr-08 Fri 1.275 ### 1.25 1.29 77.8 77.8 0.1
2016-Apr-07 Thu 1.27 ### 1.27 1.28 113,953 ### 78.1 78.1 ###
2016-Apr-06 Wed 1.26 1.27 1.25 1.26 65.7 65.7 ###
2016-Apr-05 Tue 1.25 1.27 1.24 1.26 ### ### ###
2016-Apr-04 Mon 1.24 1.275 ### 1.25 77.2 77.2 ###
2016-Apr-01 Fri 1.255 1.257 ### 1.255 442,245 277,950 75.4 75.4 ###
2016-Mar-31 Thu ### 1.245 ### 1.24 88.8 88.8 0.1
2016-Mar-30 Wed 1.26 1.26 ### 1.22 262,953 ### ### ### 0.1
2016-Mar-29 Tue 1.2 1.275 1.2 ### 463,755 ### 96.1 96.1 0.0
2016-Mar-24 Thu 1.225 1.225 1.185 ### ### ### 0.0
2016-Mar-23 Wed 1.26 1.27 ### ### 249,783 ### 19.6 19.6 0.0
2016-Mar-22 Tue 1.26 ### 1.242 1.255 ### ### ###
2016-Mar-21 Mon ### ### 1.245 1.255 6.7 6.7 ###
2016-Mar-18 Fri ### ### ### ### 86.3 86.3 0.0
2016-Mar-17 Thu 1.26 ### 1.25 ### 753,185 470,740 89.4 89.4 0.0
2016-Mar-16 Wed 1.29 1.29 1.27 1.28 ### ### ###
2016-Mar-15 Tue 1.28 ### 1.27 1.28 ### ### ###
2016-Mar-14 Mon ### ### 1.28 ### 77.8 77.8 0.0
2016-Mar-11 Fri ### ### 1.285 ### ### ### 0.0
2016-Mar-10 Thu 1.26 ### 1.24 ### 740,328 ### ### ### 0.0
2016-Mar-09 Wed 1.27 ### 1.24 1.255 24.0 24.0 ###
2016-Mar-08 Tue ### ### 1.245 1.26 ### ### ###
2016-Mar-07 Mon ### 1.375 1.325 ### ### ### 0.0
2016-Mar-04 Fri ### ### 1.345 ### ### ### 0.0
2016-Mar-03 Thu ### ### ### ### 757,681 0 68.0 68.0 0.0
2016-Mar-02 Wed ### 1.385 1.355 ### 68.4 68.4 0.0
2016-Mar-01 Tue ### ### 1.345 1.355 29.4 29.4 ###
2016-Feb-29 Mon ### 1.4 1.322 ### 774,328 ### 77.7 77.7 0.0
2016-Feb-26 Fri 1.26 ### 1.255 ### 792,376 ### ### ### 0.0
2016-Feb-25 Thu ### ### 1.245 1.25 13.1 13.1 ###
2016-Feb-24 Wed ### ### 1.24 ### 3,215,241 1,993,449 10.8 10.8 0.0
2016-Feb-23 Tue 1.4 1.41 ### ### 1,914,952 1,350,041 21.2 21.2 0.0
2016-Feb-22 Mon ### 1.425 ### 1.4 4,549,422 ### ### ### ###
2016-Feb-19 Fri 1.45 1.45 ### 1.4 14.2 14.2 ###
2016-Feb-18 Thu 1.4 1.425 1.325 ### 7,326,826 10,074,385 65.3 65.3 0.0
2016-Feb-17 Wed 1.41 1.42 ### 1.41 ### ### ###
2016-Feb-16 Tue ### 1.44 1.385 ### 6,155,647 8,694,851 ### ### 0.0
2016-Feb-15 Mon 1.5 ### ### 1.42 6.7 6.7 ###
2016-Feb-12 Fri 1.45 1.5 1.385 1.5 355,243 ### ### ### 0.1
2016-Feb-11 Thu ### ### ### 1.47 578,874 0 15.3 15.3 ###
2016-Feb-10 Wed 1.5 ### 1.43 1.5 83.1 83.1 0.1
2016-Feb-09 Tue 1.56 ### ### 1.53 ### ### ###
2016-Feb-08 Mon 1.57 ### ### 1.575 365,945 0 70.4 70.4 0.1
2016-Feb-05 Fri 1.55 ### 1.55 1.57 1,329,852 ### 78.7 78.7 0.1
2016-Feb-04 Thu ### ### 1.55 1.57 ### ### 0.1
2016-Feb-03 Wed ### 1.74 ### ### 49,183 42,789 9.2 9.2 0.0
2016-Feb-02 Tue 1.73 1.74 ### ### 193,625 168,453 19.5 19.5 0.0
2016-Feb-01 Mon 1.72 1.745 ### 1.72 72.5 72.5 0.1
2016-Jan-29 Fri 1.73 ### 1.71 ### ### ### 0.0
2016-Jan-28 Thu ### ### ### 1.71 1,852,752 0 ### ### 0.1
2016-Jan-27 Wed ### ### ### ### 55,682 0 22.1 22.1 0.0
2016-Jan-25 Mon ### ### ### ### 85,374 0 ### ### 0.0
2016-Jan-22 Fri ### ### ### ### 135,783 0 66.3 66.3 0.0
2016-Jan-21 Thu ### 1.642 ### ### 85.2 85.2 0.0
2016-Jan-20 Wed 1.645 1.645 ### 1.625 ### ### ###
2016-Jan-19 Tue ### ### ### ### 81,280 0 ### ### 0.0
2016-Jan-18 Mon 1.56 ### 1.55 ### 90.2 90.2 0.0
2016-Jan-15 Fri ### ### 1.545 ### 165,853 128,121 ### ### 0.0
2016-Jan-14 Thu ### ### 1.57 1.57 7.0 7.0 0.1
2016-Jan-13 Wed ### 1.7 1.655 ### 607,456 ### ### ### 0.0
2016-Jan-12 Tue ### 1.71 1.655 ### 84,027 141,375 ### ### 0.0
2016-Jan-11 Mon 1.72 1.75 ### 1.685 659,241 ### ### ### ###
2016-Jan-08 Fri ### 1.75 ### 1.75 124,725 ### 83.7 83.7 0.1
2016-Jan-07 Thu 1.745 1.77 ### 1.75 ### ### 0.1
2016-Jan-06 Wed 1.71 1.77 ### 1.76 2,899,421 2,565,987 91.6 91.6 0.1
2016-Jan-05 Tue 1.76 1.8 1.72 1.72 72,424 ### 15.7 15.7 0.1
2016-Jan-04 Mon 1.78 1.81 1.73 1.8 63,878 ### ### ### 0.1
2015-Dec-31 Thu 1.78 1.8 1.76 1.8 ### ### 0.1
2015-Dec-30 Wed 1.77 1.8 1.76 1.8 84,683 ### ### ### 0.1
2015-Dec-29 Tue 1.8 1.8 1.76 1.76 42,789 ### 12.5 12.5 0.1
2015-Dec-24 Thu 1.81 1.81 1.76 1.8 ### ### 0.1
2015-Dec-23 Wed 1.74 ### ### 1.8 90.6 90.6 0.1
2015-Dec-22 Tue 1.72 1.78 1.72 ### 38,223 ### ### ### 0.0
2015-Dec-21 Mon ### 1.73 ### 1.71 113,321 98,022 86.6 86.6 0.1
2015-Dec-18 Fri 1.7 1.77 1.685 1.77 ### ### ###
2015-Dec-17 Thu ### 1.785 ### ### 240,276 214,446 ### ### 0.0
2015-Dec-16 Wed 1.685 1.72 ### 1.71 78.0 78.0 0.1
2015-Dec-15 Tue ### 1.725 ### ### 85.6 85.6 0.0
2015-Dec-14 Mon 1.76 1.77 1.672 ### 152,356 ### ### ### 0.0
2015-Dec-11 Fri 1.77 ### 1.77 1.78 81,983 72,554 77.0 77.0 0.1
2015-Dec-10 Thu 1.8 1.8 1.74 1.775 ### ### ###
2015-Dec-09 Wed 1.76 1.8 1.742 1.79 84.6 84.6 0.1
2015-Dec-08 Tue 1.78 1.785 1.745 1.76 76,923 ### 28.0 28.0 0.1
2015-Dec-07 Mon ### 1.8 ### 1.785 149,683 ### ### ### 0.1
2015-Dec-04 Fri 1.79 1.8 1.75 1.785 755,772 ### 29.5 29.5 0.1
2015-Dec-03 Thu 1.76 1.81 1.75 1.81 1,108,482 ### 88.4 88.4 ###
2015-Dec-02 Wed ### ### 1.73 1.76 ### ### 0.1
2015-Dec-01 Tue 1.685 ### 1.685 1.71 ### ### 0.1
2015-Nov-30 Mon 1.7 1.7 ### 1.685 90,644 77,047 ### ### ###
2015-Nov-27 Fri ### 1.7 ### 1.7 88.8 88.8 ###
2015-Nov-26 Thu 1.655 1.685 1.655 1.675 88,524 ### ### ### ###
2015-Nov-25 Wed ### 1.685 1.647 ### 244,977 ### ### ### 0.0
2015-Nov-24 Tue ### ### 1.625 ### 621,089 ### 88.2 88.2 0.0
2015-Nov-23 Mon 1.625 ### ### ### ### ### 0.0
2015-Nov-20 Fri ### ### 1.575 1.625 207,974 163,779 29.4 29.4 ###
2015-Nov-19 Thu ### ### ### ### 25.1 25.1 0.0
2015-Nov-18 Wed ### 1.655 1.55 ### ### ### 0.0
2015-Nov-17 Tue ### ### ### ### 306,128 0 28.3 28.3 0.0
2015-Nov-16 Mon ### 1.645 1.625 ### 94,025 ### ### ### 0.0
2015-Nov-13 Fri 1.675 1.675 ### 1.645 133,046 111,426 ### ### 0.1
2015-Nov-12 Thu ### 1.675 ### ### 77.5 77.5 0.0
2015-Nov-11 Wed ### ### ### ### 94,577 0 ### ### 0.0
2015-Nov-10 Tue ### ### ### ### 512,274 0 16.5 16.5 0.0
2015-Nov-09 Mon ### 1.7 ### ### 79.0 79.0 0.0
2015-Nov-06 Fri ### 1.655 ### 1.655 ### ### 0.1
2015-Nov-05 Thu ### ### ### ### ### ### 0.0
2015-Nov-04 Wed ### 1.625 1.585 ### 101,726 163,270 78.5 78.5 0.0
2015-Nov-03 Tue ### ### ### 1.645 131,740 0 ### ### 0.1
2015-Nov-02 Mon ### 1.645 ### ### ### ### 0.0
2015-Oct-30 Fri ### ### ### ### ### ### 0.0
2015-Oct-29 Thu ### ### 1.625 ### 260,826 211,921 ### ### 0.0
2015-Oct-28 Wed 1.627 1.627 ### ### 313,821 ### ### ### 0.0
2015-Oct-27 Tue ### ### ### ### ### ### 0.0
2015-Oct-26 Mon 1.645 1.675 1.642 ### 137,523 228,081 ### ### 0.0
2015-Oct-23 Fri ### 1.645 1.59 ### 117,651 ### ### ### 0.0
2015-Oct-22 Thu ### ### 1.57 ### ### ### 0.0
2015-Oct-21 Wed 1.59 1.59 ### 1.57 ### ### 0.1
2015-Oct-20 Tue ### ### 1.55 1.57 234,026 181,370 ### ### 0.1
2015-Oct-19 Mon 1.59 ### 1.56 ### 159,874 ### ### ### 0.0
2015-Oct-16 Fri 1.58 ### ### 1.59 184,628 0 74.8 74.8 ###
2015-Oct-15 Thu ### 1.625 1.585 1.585 23.5 23.5 ###
2015-Oct-14 Wed ### ### 1.55 ### 3,134,174 2,428,984 8.8 8.8 0.0
2015-Oct-13 Tue ### ### ### ### 88,824 0 83.8 83.8 0.0
2015-Oct-12 Mon ### ### ### ### 149,552 0 ### ### 0.0
2015-Oct-09 Fri ### ### ### 1.645 ### ### 0.1
2015-Oct-08 Thu 1.645 ### ### ### 285,270 0 33.0 33.0 0.0
2015-Oct-07 Wed ### ### ### 1.645 ### ### 0.1
2015-Oct-06 Tue 1.685 1.685 ### ### 118,655 ### 27.9 27.9 0.0
2015-Oct-05 Mon ### 1.685 ### 1.685 40,876 ### 62.5 62.5 ###
2015-Oct-02 Fri ### 1.7 ### 1.7 74.6 74.6 ###
2015-Oct-01 Thu 1.75 1.75 ### ### 10.0 10.0 0.0
2015-Sep-30 Wed ### 1.745 1.645 1.74 91.9 91.9 0.1
2015-Sep-29 Tue 1.625 1.685 ### ### 473,881 399,244 ### ### 0.0
2015-Sep-28 Mon ### ### ### ### 93.2 93.2 0.0
2015-Sep-25 Fri ### ### ### ### 32.7 32.7 0.0
2015-Sep-24 Thu ### ### ### 1.625 973,587 0 ### ### ###
2015-Sep-23 Wed 1.645 ### ### ### 520,223 0 ### ### 0.0
2015-Sep-22 Tue ### ### ### ### ### ### 0.0
2015-Sep-21 Mon 1.57 ### 1.56 ### ### ### 0.0
2015-Sep-18 Fri 1.56 1.585 1.525 1.585 765,486 ### 80.3 80.3 ###
2015-Sep-17 Thu ### ### 1.55 1.55 ### ### ###
2015-Sep-16 Wed ### ### ### ### ### ### 0.0
2015-Sep-15 Tue ### ### 1.585 ### 78.9 78.9 0.0
2015-Sep-14 Mon 1.58 ### 1.58 ### 342,246 270,374 ### ### 0.0
2015-Sep-11 Fri 1.59 1.625 1.587 ### 73,547 ### 78.3 78.3 0.0
2015-Sep-10 Thu 1.59 ### 1.575 ### 91,729 ### ### ### 0.0
2015-Sep-09 Wed ### 1.622 1.59 ### ### ### 0.0
2015-Sep-08 Tue ### 1.625 1.575 ### 389,779 623,646 62.2 62.2 0.0
2015-Sep-07 Mon ### ### ### ### 14.1 14.1 0.0
2015-Sep-04 Fri ### ### ### ### 94.0 94.0 0.0
2015-Sep-03 Thu ### ### 1.58 1.625 2,104,648 1,662,671 37.1 37.1 ###
2015-Sep-02 Wed ### ### 1.545 ### 85.0 85.0 0.0
2015-Sep-01 Tue ### ### 1.58 ### 126,558 99,980 ### ### 0.0
2015-Aug-31 Mon 1.71 1.71 1.585 ### ### ### 0.0
2015-Aug-28 Fri ### 1.7 ### 1.7 93.2 93.2 ###
2015-Aug-27 Thu 1.625 ### ### ### 536,379 0 ### ### 0.0
2015-Aug-26 Wed 1.645 1.645 1.58 1.625 ### ### ###
2015-Aug-25 Tue ### 1.72 1.59 ### ### ### 0.0
2015-Aug-24 Mon ### 1.71 1.5 ### 95.9 95.9 0.0
2015-Aug-21 Fri 1.72 1.74 ### ### 20.2 20.2 0.0
2015-Aug-20 Thu 1.8 1.8 1.71 1.74 13.3 13.3 0.1
2015-Aug-19 Wed ### 1.78 ### 1.75 93.9 93.9 0.1
2015-Aug-18 Tue 1.59 ### 1.59 ### ### ### 0.0
2015-Aug-17 Mon 1.585 1.585 1.585 1.585 0 ###
2015-Aug-14 Fri 1.58 ### 1.58 1.585 75.6 75.6 ###
2015-Aug-13 Thu 1.575 1.585 ### 1.57 487,622 386,440 31.3 31.3 0.1
2015-Aug-12 Wed ### 1.645 ### ### ### ### 0.0
2015-Aug-11 Tue ### ### ### ### 55,057 0 ### ### 0.0
2015-Aug-10 Mon ### ### ### 1.625 92,572 0 ### ### ###
2015-Aug-07 Fri ### 1.645 ### 1.625 2,340 1,924 88.0 88.0 ###
2015-Aug-06 Thu ### 1.7 ### ### ### ### 0.0
2015-Aug-05 Wed 1.675 1.675 1.625 ### 17.6 17.6 0.0
2015-Aug-04 Tue 1.7 ### ### ### 142,949 0 ### ### 0.0
2015-Aug-03 Mon ### ### ### 1.7 66,845 0 85.5 85.5 ###
2015-Jul-31 Fri ### ### ### ### 86.8 86.8 0.0
2015-Jul-30 Thu ### ### ### ### ### ### 0.0
2015-Jul-29 Wed ### ### 1.59 ### 18.3 18.3 0.0
2015-Jul-28 Tue ### ### 1.59 1.59 ### ### ###
2015-Jul-27 Mon ### ### ### 1.625 208,088 0 ### ### ###
2015-Jul-24 Fri 1.675 ### ### ### ### ### 0.0
2015-Jul-23 Thu ### 1.675 ### 1.675 ### ### ###
2015-Jul-22 Wed ### ### 1.645 ### 263,740 216,926 29.2 29.2 0.0
2015-Jul-21 Tue ### 1.685 ### 1.675 71.5 71.5 ###
2015-Jul-20 Mon ### 1.7 1.625 ### 475,443 790,423 ### ### 0.0
2015-Jul-17 Fri ### 1.645 1.59 ### 102,876 ### 82.6 82.6 0.0
2015-Jul-16 Thu 1.59 ### ### 1.59 295,084 0 76.1 76.1 ###
2015-Jul-15 Wed ### 1.59 ### 1.59 82,378 ### ### ### ###
2015-Jul-14 Tue 1.52 1.555 1.51 ### 24.7 24.7 0.0
2015-Jul-13 Mon 1.56 1.59 1.55 1.55 ### ### ###
2015-Jul-10 Fri 1.54 1.56 1.52 1.545 73.1 73.1 ###
2015-Jul-09 Thu 1.53 1.57 1.53 1.55 ### ### ###
2015-Jul-08 Wed 1.58 1.58 1.545 1.57 23,385 ### ### ### 0.1
2015-Jul-07 Tue 1.545 1.59 1.545 ### ### ### 0.0
2015-Jul-06 Mon 1.55 1.56 1.52 1.56 80.5 80.5 ###
2015-Jul-03 Fri 1.55 1.59 1.55 1.58 ### ### 0.1
2015-Jul-02 Thu 1.59 1.59 1.55 1.59 57,855 ### ### ### ###
2015-Jul-01 Wed ### ### 1.55 1.585 896,773 ### 16.9 16.9 ###
2015-Jun-30 Tue 1.52 ### 1.52 ### 101,678 77,275 ### ### 0.0
2015-Jun-29 Mon 1.55 1.59 1.55 1.555 84.8 84.8 ###
2015-Jun-26 Fri 1.56 1.575 1.55 1.55 176,481 275,751 ### ### ###
2015-Jun-25 Thu 1.55 1.585 1.55 1.57 ### ### 0.1
2015-Jun-24 Wed 1.55 1.585 1.55 ### 45,820 71,822 ### ### 0.0
2015-Jun-23 Tue 1.555 1.555 1.545 1.55 ### ### ###
2015-Jun-22 Mon 1.55 1.57 1.52 1.56 ### ### ###
2015-Jun-19 Fri ### ### 1.557 1.57 452,282 ### 16.7 16.7 0.1
2015-Jun-18 Thu ### ### 1.53 1.55 63,443 ### 13.5 13.5 ###
2015-Jun-17 Wed 1.55 ### 1.55 ### 90.7 90.7 0.0
2015-Jun-16 Tue 1.56 ### 1.54 1.54 ### ### ###
2015-Jun-15 Mon 1.58 1.58 1.56 1.56 24.6 24.6 ###
2015-Jun-12 Fri 1.59 ### ### ### 133,571 0 ### ### 0.0
2015-Jun-11 Thu 1.55 1.56 1.54 1.56 73.1 73.1 ###
2015-Jun-10 Wed 1.575 ### 1.545 1.55 219,723 ### 20.6 20.6 ###
2015-Jun-09 Tue 1.55 1.59 1.53 1.58 87.6 87.6 0.1
2015-Jun-05 Fri 1.55 1.56 1.55 1.55 46,242 ### ### ### ###
2015-Jun-04 Thu ### ### 1.5 1.555 17.1 17.1 ###
2015-Jun-03 Wed ### ### 1.59 ### 617,829 491,174 ### ### 0.0
2015-Jun-02 Tue ### ### ### ### ### ### 0.0
2015-Jun-01 Mon ### ### 1.585 ### 252,083 199,775 ### ### 0.0
2015-May-29 Fri 1.57 1.72 ### 1.72 96.8 96.8 0.1
2015-May-28 Thu 1.575 ### 1.55 ### ### ### 0.0
2015-May-27 Wed ### ### 1.55 1.58 10.5 10.5 0.1
2015-May-26 Tue ### 1.655 ### ### 238,527 197,381 ### ### 0.0
2015-May-25 Mon 1.59 ### 1.59 ### ### ### 0.0
2015-May-22 Fri 1.55 1.625 1.55 1.58 ### ### 0.1
2015-May-21 Thu 1.55 1.56 1.54 1.56 73.4 73.4 ###
2015-May-20 Wed 1.55 1.55 1.527 1.55 49,123 75,575 ### ### ###
2015-May-19 Tue 1.55 ### ### 1.54 32.3 32.3 ###
2015-May-18 Mon 1.53 1.55 1.5 1.54 106,245 162,023 83.3 83.3 ###
2015-May-15 Fri 1.56 1.56 1.53 1.53 277,980 429,479 16.3 16.3 ###
2015-May-14 Thu 1.57 1.57 1.55 1.55 14,253 ### 17.3 17.3 ###
2015-May-13 Wed 1.58 1.58 1.52 1.53 ### ### ###
2015-May-12 Tue 1.55 1.58 1.545 1.58 2,484,982 3,882,784 ### ### 0.1
2015-May-11 Mon 1.58 ### 1.53 1.55 166,320 ### 18.5 18.5 ###
2015-May-08 Fri 1.52 1.58 1.52 1.58 1,251,448 1,939,744 91.5 91.5 0.1
2015-May-07 Thu 1.52 1.52 1.52 1.52 0 0.1
2015-May-06 Wed 1.54 1.54 1.5 1.52 56,653 ### ### ### 0.1
2015-May-05 Tue 1.55 1.55 1.51 1.54 33.9 33.9 ###
2015-May-04 Mon 1.54 1.56 ### 1.53 20.9 20.9 ###
2015-May-01 Fri 1.57 ### 1.53 1.53 82,781 63,327 ### ### ###
2015-Apr-30 Thu 1.52 ### 1.52 ### ### ### 0.0
2015-Apr-29 Wed 1.48 1.53 1.48 1.52 90.0 90.0 0.1
2015-Apr-28 Tue 1.55 1.55 1.48 1.48 ### ### 0.1
2015-Apr-27 Mon 1.53 1.58 1.53 1.54 ### ### ###
2015-Apr-24 Fri 1.49 1.54 1.49 1.54 326,847 495,173 88.7 88.7 ###
2015-Apr-23 Thu 1.5 1.5 1.485 1.49 25.4 25.4 ###
2015-Apr-22 Wed 1.485 ### ### 1.5 550,548 0 ### ### 0.1
2015-Apr-21 Tue 1.44 1.48 1.41 1.48 90.8 90.8 0.1
2015-Apr-20 Mon 1.48 1.48 1.425 1.46 5,025,288 ### ### ### 0.1
2015-Apr-17 Fri 1.475 1.5 1.475 1.485 83.1 83.1 ###
2015-Apr-16 Thu 1.44 ### 1.42 1.47 26,879 19,084 ### ### ###
2015-Apr-15 Wed 1.475 1.485 1.42 1.43 ### ### 0.1
2015-Apr-14 Tue 1.45 ### ### 1.475 84.6 84.6 0.1
2015-Apr-13 Mon 1.42 1.47 ### 1.46 184,629 ### 90.5 90.5 0.1
2015-Apr-10 Fri 1.45 1.45 ### 1.42 1,041,676 ### ### ### ###
2015-Apr-09 Thu 1.445 1.47 1.445 1.45 ### ### ###
2015-Apr-08 Wed 1.44 1.482 1.425 1.455 ### ### ###
2015-Apr-07 Tue ### 1.5 1.4 1.485 ### ### ###
2015-Apr-02 Thu 1.51 1.51 1.47 1.5 ### ### 0.1
2015-Apr-01 Wed 1.43 1.53 1.43 1.47 89.6 89.6 ###
2015-Mar-31 Tue 1.44 1.475 1.43 1.475 320,555 ### 86.1 86.1 0.1
2015-Mar-30 Mon 1.5 1.5 ### 1.475 104,321 78,240 ### ### 0.1
2015-Mar-27 Fri 1.455 1.49 1.45 1.485 48,676 71,553 83.5 83.5 ###
2015-Mar-26 Thu ### 1.45 1.41 1.45 1,049,556 ### 81.6 81.6 ###
2015-Mar-25 Wed ### 1.455 1.42 1.44 ### ### 0.1
2015-Mar-24 Tue 1.42 1.45 ### 1.425 ### ### ###
2015-Mar-23 Mon ### ### 1.355 ### ### ### 0.0
2015-Mar-20 Fri ### 1.41 ### 1.41 ### ### ###
2015-Mar-19 Thu ### ### 1.29 ### 606,782 391,374 95.9 95.9 0.0
2015-Mar-18 Wed ### ### ### ### ### ### 0.0
2015-Mar-17 Tue ### ### ### ### ### ### 0.0
2015-Mar-16 Mon 1.28 ### 1.28 ### 452,554 ### ### ### 0.0
2015-Mar-13 Fri 1.285 ### 1.285 ### 108,484 ### 78.4 78.4 0.0
2015-Mar-12 Thu ### ### 1.275 ### 195,954 124,920 ### ### 0.0
2015-Mar-11 Wed 1.28 ### 1.245 ### 82.2 82.2 0.0
2015-Mar-10 Tue 1.28 ### 1.28 ### 93.9 93.9 0.0
2015-Mar-09 Mon 1.27 ### 1.27 1.28 ### ### ###
2015-Mar-06 Fri 1.27 ### ### 1.27 ### ### ###
2015-Mar-05 Thu ### ### 1.24 1.27 10.2 10.2 ###
2015-Mar-04 Wed ### ### ### ### 212,840 0 ### ### 0.0
2015-Mar-03 Tue ### ### 1.28 ### 144,871 ### ### ### 0.0
2015-Mar-02 Mon ### ### ### ### 134,089 0 26.8 26.8 0.0
2015-Feb-27 Fri ### 1.355 ### ### 78.7 78.7 0.0
2015-Feb-26 Thu ### 1.385 ### ### ### ### 0.0
2015-Feb-25 Wed 1.385 1.4 ### ### 224,284 ### ### ### 0.0
2015-Feb-24 Tue ### 1.4 ### 1.4 75.9 75.9 ###
2015-Feb-23 Mon ### 1.4 ### 1.4 ### ### ###
2015-Feb-20 Fri 1.325 1.385 ### ### ### ### 0.0
2015-Feb-19 Thu ### ### 1.285 ### ### ### 0.0
2015-Feb-18 Wed 1.4 ### 1.325 ### 2,960,174 ### ### ### 0.0
2015-Feb-17 Tue 1.4 1.45 ### ### 363,123 ### ### ### 0.0
2015-Feb-16 Mon ### ### ### 1.4 2,018,541 0 ### ### ###
2015-Feb-13 Fri 1.25 1.27 1.225 1.25 62.2 62.2 ###
2015-Feb-12 Thu 1.25 1.27 ### 1.25 ### ### ###
2015-Feb-11 Wed 1.255 1.27 1.25 1.25 ### ### ###
2015-Feb-10 Tue 1.26 1.27 1.25 1.27 ### ### ###
2015-Feb-09 Mon 1.27 1.27 1.25 1.26 ### ### ###
2015-Feb-06 Fri 1.25 ### 1.25 1.27 265,885 166,178 ### ### ###
2015-Feb-05 Thu 1.175 1.23 1.175 1.23 5,677,270 ### ### ### 0.1
2015-Feb-04 Wed ### 1.185 ### 1.185 89.3 89.3 0.1


<< Previous 1 2 3 4 5 6 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 2025-12-23 04:49:41 thru 2025-12-23 04:49:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000