Currently Tue 26-May-19 06:10:28 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(DOW) DOWNER EDI LIMITED Daily Prices Page 4...
TOC Company Info for DOW Limits 
| Listing Code | DOW |
| Listing Name | DOWNER EDI LIMITED |
| GICS Sector | Commercial & Professional Services |
| ISIN Name | DOWNER EDI LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000DOW2 |
Maximum Price date available .. Monday 18th May 2026
Latest price with VOLUME for DOW .. Monday 18th May 2026
DOW is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for DOW Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2022-Oct-24 Mon | 4.47 | 4.47 | ### | ### | 22.4 | 22.4 | 0.0 | ||
| 2022-Oct-21 Fri | ### | 4.47 | ### | ### | 35.2 | 35.2 | 0.0 | ||
| 2022-Oct-20 Thu | 4.57 | 4.57 | ### | 4.4 | 15.8 | 15.8 | 0.3 | ||
| 2022-Oct-19 Wed | ### | 4.7 | 4.59 | ### | 23.9 | 23.9 | 0.0 | ||
| 2022-Oct-18 Tue | 4.72 | 4.72 | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-17 Mon | 4.73 | 4.73 | ### | ### | 1,802,025 | 4,261,789 | ### | ### | 0.0 |
| 2022-Oct-14 Fri | 4.74 | 4.88 | 4.74 | 4.78 | 2,588,251 | 12,449,487 | 78.2 | 78.2 | ### |
| 2022-Oct-13 Thu | ### | 4.71 | ### | ### | 2,191,227 | ### | ### | ### | 0.0 |
| 2022-Oct-12 Wed | 4.56 | ### | 4.56 | ### | 2,575,378 | ### | 87.5 | 87.5 | 0.0 |
| 2022-Oct-11 Tue | 4.57 | ### | 4.56 | ### | 2,310,281 | 5,267,440 | ### | ### | 0.0 |
| 2022-Oct-10 Mon | ### | ### | ### | 4.53 | 30.5 | 30.5 | ### | ||
| 2022-Oct-07 Fri | ### | ### | ### | ### | 1,832,656 | 0 | 30.0 | 30.0 | 0.0 |
| 2022-Oct-06 Thu | 4.7 | 4.74 | ### | 4.7 | 62.0 | 62.0 | 0.3 | ||
| 2022-Oct-05 Wed | ### | 4.77 | ### | 4.73 | 71.1 | 71.1 | 0.3 | ||
| 2022-Oct-04 Tue | 4.53 | ### | 4.52 | ### | ### | ### | 0.0 | ||
| 2022-Oct-03 Mon | 4.57 | 4.57 | 4.48 | 4.52 | 1,252,671 | ### | 39.9 | 39.9 | 0.3 |
| 2022-Sep-30 Fri | ### | ### | 4.53 | 4.57 | 25.9 | 25.9 | ### | ||
| 2022-Sep-29 Thu | ### | ### | ### | ### | 1,996,322 | 0 | ### | ### | 0.0 |
| 2022-Sep-28 Wed | 4.52 | 4.58 | ### | 4.55 | 79.2 | 79.2 | 0.3 | ||
| 2022-Sep-27 Tue | 4.59 | 4.59 | 4.52 | 4.56 | 32.2 | 32.2 | 0.3 | ||
| 2022-Sep-26 Mon | 4.59 | ### | 4.51 | 4.58 | 2,916,678 | ### | 55.0 | 55.0 | 0.3 |
| 2022-Sep-23 Fri | 4.71 | 4.75 | ### | ### | 1,599,784 | 3,799,487 | 48.1 | 48.1 | 0.0 |
| 2022-Sep-21 Wed | 4.78 | 4.81 | 4.73 | 4.76 | 1,554,687 | 7,415,856 | 43.5 | 43.5 | ### |
| 2022-Sep-20 Tue | ### | ### | 4.81 | 4.83 | 29.6 | 29.6 | 0.3 | ||
| 2022-Sep-19 Mon | 4.86 | ### | 4.81 | 4.81 | ### | ### | ### | ||
| 2022-Sep-16 Fri | 4.83 | 4.89 | 4.82 | 4.86 | 2,564,945 | ### | 79.4 | 79.4 | 0.3 |
| 2022-Sep-15 Thu | ### | ### | 4.87 | 4.89 | 1,447,854 | 3,525,524 | ### | ### | ### |
| 2022-Sep-14 Wed | ### | ### | 4.85 | 4.88 | ### | ### | 0.3 | ||
| 2022-Sep-13 Tue | ### | ### | ### | ### | 30.2 | 30.2 | 0.0 | ||
| 2022-Sep-12 Mon | ### | ### | ### | 5 | 783,244 | 0 | ### | ### | 0.4 |
| 2022-Sep-09 Fri | ### | ### | ### | ### | 1,032,175 | 0 | 65.4 | 65.4 | 0.0 |
| 2022-Sep-08 Thu | 4.89 | 5 | 4.84 | ### | 1,483,558 | ### | 76.5 | 76.5 | 0.0 |
| 2022-Sep-07 Wed | 4.88 | ### | 4.82 | 4.85 | ### | ### | ### | ||
| 2022-Sep-06 Tue | ### | ### | ### | ### | 1,021,074 | 0 | ### | ### | 0.0 |
| 2022-Sep-05 Mon | ### | ### | 4.87 | ### | 780,786 | ### | 38.1 | 38.1 | 0.0 |
| 2022-Sep-02 Fri | 5 | ### | ### | ### | 1,329,248 | 0 | ### | ### | 0.0 |
| 2022-Sep-01 Thu | ### | ### | ### | ### | 1,243,256 | 0 | ### | ### | 0.0 |
| 2022-Aug-31 Wed | 5 | ### | 5 | ### | ### | ### | 0.0 | ||
| 2022-Aug-30 Tue | ### | ### | ### | ### | 1,500,084 | 0 | 29.1 | 29.1 | 0.0 |
| 2022-Aug-29 Mon | ### | 5.24 | ### | ### | 1,025,673 | ### | 72.1 | 72.1 | 0.0 |
| 2022-Aug-26 Fri | ### | ### | 5.27 | 5.28 | 1,224,945 | ### | 34.9 | 34.9 | 0.4 |
| 2022-Aug-25 Thu | 5.25 | ### | ### | 5.29 | ### | ### | 0.4 | ||
| 2022-Aug-24 Wed | ### | 5.21 | ### | ### | 1,867,342 | 4,864,425 | 63.3 | 63.3 | 0.0 |
| 2022-Aug-23 Tue | ### | ### | ### | ### | 37.7 | 37.7 | 0.0 | ||
| 2022-Aug-22 Mon | ### | 5.4 | ### | 5.24 | 25.2 | 25.2 | 0.4 | ||
| 2022-Aug-19 Fri | 5.43 | 5.44 | ### | 5.43 | 1,604,925 | ### | ### | ### | 0.4 |
| 2022-Aug-18 Thu | 5.42 | 5.49 | ### | 5.43 | 3,251,223 | ### | 75.7 | 75.7 | 0.4 |
| 2022-Aug-17 Wed | 5.25 | 5.46 | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-16 Tue | ### | ### | 5.55 | ### | 1,582,985 | 4,392,783 | 37.4 | 37.4 | 0.0 |
| 2022-Aug-15 Mon | ### | 5.655 | 5.58 | ### | ### | ### | 0.0 | ||
| 2022-Aug-12 Fri | ### | ### | 5.56 | ### | ### | ### | 0.0 | ||
| 2022-Aug-11 Thu | ### | ### | 5.56 | ### | 1,407,658 | 3,913,289 | ### | ### | 0.0 |
| 2022-Aug-10 Wed | 5.5 | ### | 5.5 | 5.58 | ### | ### | 0.4 | ||
| 2022-Aug-09 Tue | 5.47 | 5.52 | 5.4 | 5.5 | 1,789,540 | 9,770,888 | ### | ### | 0.4 |
| 2022-Aug-08 Mon | 5.46 | 5.53 | ### | 5.48 | 66.2 | 66.2 | ### | ||
| 2022-Aug-05 Fri | 5.52 | 5.52 | 5.45 | 5.5 | 31.4 | 31.4 | 0.4 | ||
| 2022-Aug-04 Thu | 5.45 | 5.52 | 5.43 | 5.46 | ### | ### | ### | ||
| 2022-Aug-03 Wed | 5.51 | 5.51 | ### | 5.44 | 21.3 | 21.3 | 0.4 | ||
| 2022-Aug-02 Tue | 5.51 | 5.52 | 5.43 | 5.48 | ### | ### | ### | ||
| 2022-Aug-01 Mon | 5.5 | 5.53 | 5.46 | 5.5 | 1,186,775 | 6,521,328 | ### | ### | 0.4 |
| 2022-Jul-29 Fri | 5.45 | 5.53 | ### | 5.52 | 74.6 | 74.6 | 0.4 | ||
| 2022-Jul-28 Thu | ### | ### | 5.29 | ### | ### | ### | 0.0 | ||
| 2022-Jul-27 Wed | ### | 5.41 | ### | ### | 1,394,020 | 3,770,824 | ### | ### | 0.0 |
| 2022-Jul-26 Tue | 5.4 | 5.42 | ### | ### | 1,369,755 | ### | 39.0 | 39.0 | 0.0 |
| 2022-Jul-25 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-22 Fri | 5.28 | ### | 5.28 | ### | 1,459,828 | 3,853,945 | 76.0 | 76.0 | 0.0 |
| 2022-Jul-21 Thu | 5.21 | ### | 5.2 | ### | 79.0 | 79.0 | 0.0 | ||
| 2022-Jul-20 Wed | ### | ### | ### | 5.22 | ### | ### | 0.4 | ||
| 2022-Jul-19 Tue | 5.21 | 5.26 | 5.2 | 5.23 | ### | ### | ### | ||
| 2022-Jul-18 Mon | 5.22 | 5.26 | ### | 5.26 | ### | ### | 0.4 | ||
| 2022-Jul-15 Fri | 5.26 | 5.26 | ### | ### | 23.4 | 23.4 | 0.0 | ||
| 2022-Jul-14 Thu | ### | 5.21 | ### | ### | 1,488,523 | ### | ### | ### | 0.0 |
| 2022-Jul-13 Wed | ### | ### | ### | ### | 72.4 | 72.4 | 0.0 | ||
| 2022-Jul-12 Tue | 5.2 | ### | ### | ### | 2,262,241 | 0 | 32.4 | 32.4 | 0.0 |
| 2022-Jul-11 Mon | 5.2 | 5.24 | ### | ### | 844,929 | ### | ### | ### | 0.0 |
| 2022-Jul-08 Fri | ### | 5.22 | ### | 5.2 | 667,242 | ### | 69.6 | 69.6 | ### |
| 2022-Jul-07 Thu | 5.2 | 5.2 | ### | ### | 1,153,874 | 3,000,072 | ### | ### | 0.0 |
| 2022-Jul-06 Wed | ### | ### | ### | ### | 1,717,259 | 0 | 80.2 | 80.2 | 0.0 |
| 2022-Jul-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-04 Mon | 5.2 | 5.27 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-01 Fri | 5.21 | 5.21 | ### | ### | 1,628,457 | ### | ### | ### | 0.0 |
| 2022-Jun-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-29 Wed | ### | 5.22 | ### | ### | 84.7 | 84.7 | 0.0 | ||
| 2022-Jun-28 Tue | ### | ### | 5.055 | ### | 8,571,255 | 21,663,847 | ### | ### | 0.0 |
| 2022-Jun-27 Mon | ### | 5.21 | ### | ### | 33.0 | 33.0 | 0.0 | ||
| 2022-Jun-24 Fri | ### | ### | ### | ### | 2,482,229 | 0 | ### | ### | 0.0 |
| 2022-Jun-23 Thu | ### | ### | ### | ### | 3,220,380 | 0 | ### | ### | 0.0 |
| 2022-Jun-22 Wed | ### | ### | ### | ### | 92.4 | 92.4 | 0.0 | ||
| 2022-Jun-21 Tue | ### | ### | ### | ### | 3,982,084 | 0 | ### | ### | 0.0 |
| 2022-Jun-20 Mon | ### | ### | ### | ### | 5,664,388 | 0 | 51.2 | 51.2 | 0.0 |
| 2022-Jun-17 Fri | ### | ### | 4.84 | ### | 3,973,946 | 9,616,949 | 28.7 | 28.7 | 0.0 |
| 2022-Jun-16 Thu | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-15 Wed | ### | 5.2 | ### | ### | 2,073,840 | 5,391,984 | 48.5 | 48.5 | 0.0 |
| 2022-Jun-14 Tue | 5.25 | 5.29 | ### | 5.2 | 3,192,355 | 8,443,778 | ### | ### | ### |
| 2022-Jun-10 Fri | 5.4 | ### | ### | 5.47 | ### | ### | ### | ||
| 2022-Jun-09 Thu | 5.51 | ### | 5.5 | 5.55 | 84.6 | 84.6 | ### | ||
| 2022-Jun-08 Wed | 5.56 | ### | 5.52 | ### | 1,602,856 | 4,423,882 | ### | ### | 0.0 |
| 2022-Jun-07 Tue | ### | 5.71 | 5.49 | 5.51 | 30.0 | 30.0 | ### | ||
| 2022-Jun-06 Mon | ### | ### | ### | ### | 1,163,086 | 0 | 79.5 | 79.5 | 0.0 |
| 2022-Jun-03 Fri | ### | 5.71 | 5.57 | ### | 37.6 | 37.6 | 0.0 | ||
| 2022-Jun-02 Thu | ### | 5.7 | 5.58 | ### | 36.8 | 36.8 | 0.0 | ||
| 2022-Jun-01 Wed | 5.8 | 5.8 | ### | 5.75 | 2,252,526 | 6,532,325 | ### | ### | ### |
| 2022-May-31 Tue | 5.72 | 5.825 | 5.71 | 5.73 | 3,456,876 | ### | ### | ### | ### |
| 2022-May-30 Mon | 5.87 | 5.88 | 5.74 | 5.77 | 22.1 | 22.1 | 0.4 | ||
| 2022-May-27 Fri | 5.73 | 5.76 | ### | 5.75 | ### | ### | ### | ||
| 2022-May-26 Thu | 5.56 | ### | 5.55 | ### | 1,428,851 | ### | ### | ### | 0.0 |
| 2022-May-25 Wed | 5.54 | ### | 5.48 | 5.58 | 78.2 | 78.2 | 0.4 | ||
| 2022-May-24 Tue | ### | 5.7 | 5.52 | 5.58 | 1,301,089 | ### | ### | ### | 0.4 |
| 2022-May-23 Mon | ### | 5.73 | ### | ### | 1,140,346 | ### | 45.4 | 45.4 | 0.0 |
| 2022-May-20 Fri | ### | 5.7 | ### | ### | 63.9 | 63.9 | 0.0 | ||
| 2022-May-19 Thu | ### | ### | 5.58 | ### | 1,214,147 | 3,387,470 | 62.9 | 62.9 | 0.0 |
| 2022-May-18 Wed | 5.74 | 5.77 | ### | 5.74 | 64.6 | 64.6 | 0.4 | ||
| 2022-May-17 Tue | 5.7 | 5.75 | ### | 5.72 | ### | ### | 0.4 | ||
| 2022-May-16 Mon | ### | 5.73 | ### | 5.71 | 1,499,484 | 4,296,021 | 76.4 | 76.4 | 0.4 |
| 2022-May-13 Fri | 5.47 | ### | 5.425 | 5.58 | 2,218,645 | 6,018,074 | 70.4 | 70.4 | 0.4 |
| 2022-May-12 Thu | 5.56 | ### | 5.445 | 5.48 | ### | ### | ### | ||
| 2022-May-11 Wed | 5.5 | ### | 5.48 | 5.58 | 73.1 | 73.1 | 0.4 | ||
| 2022-May-10 Tue | 5.58 | ### | ### | 5.47 | ### | ### | ### | ||
| 2022-May-09 Mon | 5.58 | ### | ### | 5.47 | ### | ### | ### | ||
| 2022-May-06 Fri | 5.49 | 5.58 | 5.47 | 5.54 | 1,947,041 | ### | 78.1 | 78.1 | 0.4 |
| 2022-May-05 Thu | 5.43 | 5.58 | ### | 5.58 | 3,117,844 | 8,698,784 | ### | ### | 0.4 |
| 2022-May-04 Wed | 5.42 | 5.45 | ### | 5.42 | 1,162,952 | 3,169,044 | 84.2 | 84.2 | 0.4 |
| 2022-May-03 Tue | ### | 5.47 | ### | ### | 1,138,349 | 3,113,384 | 77.9 | 77.9 | 0.0 |
| 2022-May-02 Mon | 5.44 | 5.51 | 5.41 | 5.42 | 563,972 | 3,079,287 | 50.8 | 50.8 | 0.4 |
| 2022-Apr-29 Fri | 5.56 | 5.575 | 5.49 | 5.56 | 60.3 | 60.3 | 0.4 | ||
| 2022-Apr-28 Thu | 5.41 | 5.52 | ### | 5.49 | 1,979,877 | ### | 78.7 | 78.7 | 0.4 |
| 2022-Apr-27 Wed | ### | ### | ### | ### | 4,484,029 | 0 | 94.1 | 94.1 | 0.0 |
| 2022-Apr-26 Tue | ### | ### | ### | ### | 3,329,220 | 0 | 15.7 | 15.7 | 0.0 |
| 2022-Apr-22 Fri | 5.58 | ### | 5.5 | 5.5 | ### | ### | 0.4 | ||
| 2022-Apr-21 Thu | 5.54 | ### | 5.49 | ### | 80.2 | 80.2 | 0.0 | ||
| 2022-Apr-20 Wed | 5.53 | 5.54 | 5.44 | 5.44 | 1,475,172 | ### | ### | ### | 0.4 |
| 2022-Apr-19 Tue | 5.42 | 5.5 | 5.42 | 5.47 | 1,398,321 | ### | 72.9 | 72.9 | ### |
| 2022-Apr-14 Thu | 5.57 | ### | 5.4 | 5.44 | 18.2 | 18.2 | 0.4 | ||
| 2022-Apr-13 Wed | 5.49 | 5.59 | 5.49 | 5.57 | 1,272,679 | 7,050,641 | ### | ### | 0.4 |
| 2022-Apr-12 Tue | 5.54 | 5.56 | 5.46 | 5.47 | 39.2 | 39.2 | ### | ||
| 2022-Apr-11 Mon | 5.53 | 5.57 | 5.5 | 5.53 | 73.9 | 73.9 | ### | ||
| 2022-Apr-08 Fri | 5.52 | 5.54 | 5.43 | 5.52 | ### | ### | 0.4 | ||
| 2022-Apr-07 Thu | 5.48 | 5.52 | 5.41 | 5.46 | 1,569,074 | 8,574,989 | 45.3 | 45.3 | ### |
| 2022-Apr-06 Wed | 5.47 | 5.49 | 5.355 | 5.47 | ### | ### | ### | ||
| 2022-Apr-05 Tue | 5.42 | 5.54 | 5.4 | 5.49 | ### | ### | 0.4 | ||
| 2022-Apr-04 Mon | ### | 5.48 | ### | 5.46 | ### | ### | ### | ||
| 2022-Apr-01 Fri | ### | ### | ### | ### | 1,741,481 | 0 | ### | ### | 0.0 |
| 2022-Mar-31 Thu | 5.29 | 5.43 | 5.27 | ### | ### | ### | 0.0 | ||
| 2022-Mar-30 Wed | ### | ### | ### | ### | 40.1 | 40.1 | 0.0 | ||
| 2022-Mar-29 Tue | 5.46 | 5.46 | 5.28 | ### | 4,453,228 | ### | 15.5 | 15.5 | 0.0 |
| 2022-Mar-28 Mon | ### | 5.49 | ### | 5.42 | 85.6 | 85.6 | 0.4 | ||
| 2022-Mar-25 Fri | ### | ### | 5.28 | ### | ### | ### | 0.0 | ||
| 2022-Mar-24 Thu | 5.24 | ### | 5.21 | ### | 1,192,529 | ### | 77.3 | 77.3 | 0.0 |
| 2022-Mar-23 Wed | ### | ### | 5.24 | 5.25 | 1,407,127 | 3,686,672 | 22.2 | 22.2 | 0.4 |
| 2022-Mar-22 Tue | 5.25 | 5.28 | ### | 5.24 | 1,677,081 | ### | 38.3 | 38.3 | 0.4 |
| 2022-Mar-21 Mon | 5.2 | 5.24 | ### | ### | 515,353 | 1,350,224 | 37.1 | 37.1 | 0.0 |
| 2022-Mar-18 Fri | ### | ### | ### | ### | 8,849,887 | 0 | 64.4 | 64.4 | 0.0 |
| 2022-Mar-17 Thu | 5.22 | 5.25 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-15 Tue | ### | ### | ### | ### | 82.1 | 82.1 | 0.0 | ||
| 2022-Mar-14 Mon | ### | ### | ### | ### | 1,419,047 | 0 | ### | ### | 0.0 |
| 2022-Mar-11 Fri | ### | ### | ### | ### | 2,079,883 | 0 | 74.8 | 74.8 | 0.0 |
| 2022-Mar-10 Thu | ### | ### | ### | ### | 1,609,659 | 0 | 86.7 | 86.7 | 0.0 |
| 2022-Mar-09 Wed | 4.82 | ### | 4.79 | ### | 1,511,884 | ### | ### | ### | 0.0 |
| 2022-Mar-08 Tue | ### | ### | 4.8 | 4.81 | 2,604,659 | 6,251,181 | ### | ### | ### |
| 2022-Mar-07 Mon | ### | ### | 4.88 | 4.88 | 3,911,272 | ### | ### | ### | 0.3 |
| 2022-Mar-04 Fri | ### | ### | ### | ### | 82.2 | 82.2 | 0.0 | ||
| 2022-Mar-03 Thu | ### | 5.23 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-02 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-01 Tue | ### | ### | ### | ### | 1,268,348 | 0 | ### | ### | 0.0 |
| 2022-Feb-28 Mon | ### | ### | ### | ### | 1,799,423 | 0 | 79.3 | 79.3 | 0.0 |
| 2022-Feb-25 Fri | 5 | ### | ### | ### | 2,197,772 | 0 | ### | ### | 0.0 |
| 2022-Feb-24 Thu | ### | 5.125 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-23 Wed | ### | ### | ### | ### | 24.4 | 24.4 | 0.0 | ||
| 2022-Feb-22 Tue | 5.42 | 5.43 | 5.22 | 5.22 | 1,925,145 | ### | ### | ### | 0.4 |
| 2022-Feb-21 Mon | ### | 5.47 | ### | 5.42 | ### | ### | 0.4 | ||
| 2022-Feb-18 Fri | 5.4 | 5.45 | ### | 5.43 | 66.8 | 66.8 | 0.4 | ||
| 2022-Feb-17 Thu | 5.42 | 5.48 | 5.385 | 5.4 | ### | ### | 0.4 | ||
| 2022-Feb-16 Wed | 5.47 | 5.51 | ### | ### | 22.7 | 22.7 | 0.0 | ||
| 2022-Feb-15 Tue | 5.23 | ### | 5.2 | 5.45 | 5,937,655 | ### | 95.8 | 95.8 | ### |
| 2022-Feb-14 Mon | 5.29 | 5.4 | 5.28 | ### | 3,354,670 | ### | 78.9 | 78.9 | 0.0 |
| 2022-Feb-11 Fri | ### | 5.54 | ### | ### | 3,397,525 | 9,411,144 | 77.5 | 77.5 | 0.0 |
| 2022-Feb-10 Thu | 5.23 | 5.52 | ### | 5.45 | ### | ### | ### | ||
| 2022-Feb-09 Wed | ### | ### | 5.49 | 5.59 | 2,201,582 | 6,043,342 | ### | ### | ### |
| 2022-Feb-08 Tue | 5.5 | ### | 5.49 | 5.58 | ### | ### | 0.4 | ||
| 2022-Feb-07 Mon | 5.49 | 5.58 | 5.475 | 5.54 | ### | ### | 0.4 | ||
| 2022-Feb-04 Fri | 5.46 | 5.56 | 5.455 | 5.55 | 1,884,728 | ### | 73.0 | 73.0 | ### |
| 2022-Feb-03 Thu | 5.49 | 5.55 | 5.46 | 5.48 | 1,280,045 | 7,046,647 | ### | ### | ### |
| 2022-Feb-02 Wed | 5.46 | 5.53 | 5.46 | 5.5 | 1,240,377 | 6,815,871 | 69.2 | 69.2 | 0.4 |
| 2022-Feb-01 Tue | 5.42 | 5.5 | 5.4 | 5.46 | 965,985 | ### | ### | ### | ### |
| 2022-Jan-31 Mon | 5.41 | 5.455 | ### | 5.41 | ### | ### | ### | ||
| 2022-Jan-28 Fri | ### | 5.43 | ### | 5.4 | 5,640,855 | 15,314,921 | ### | ### | 0.4 |
| 2022-Jan-27 Thu | ### | 5.47 | ### | ### | 31.2 | 31.2 | 0.0 | ||
| 2022-Jan-25 Tue | ### | ### | ### | 5.22 | 2,008,828 | 0 | ### | ### | 0.4 |
| 2022-Jan-24 Mon | 5.4 | 5.5 | ### | 5.42 | 1,856,956 | 5,106,629 | ### | ### | 0.4 |
| 2022-Jan-21 Fri | 5.5 | 5.56 | 5.4 | 5.4 | ### | ### | 0.4 | ||
| 2022-Jan-20 Thu | 5.51 | ### | 5.51 | 5.56 | 1,034,778 | ### | 68.9 | 68.9 | 0.4 |
| 2022-Jan-19 Wed | ### | 5.73 | 5.58 | ### | ### | ### | 0.0 | ||
| 2022-Jan-18 Tue | 5.75 | 5.75 | ### | ### | 1,678,551 | ### | ### | ### | 0.0 |
| 2022-Jan-17 Mon | 5.73 | 5.78 | 5.7 | 5.75 | 69.0 | 69.0 | ### | ||
| 2022-Jan-14 Fri | ### | 5.85 | ### | 5.78 | ### | ### | 0.4 | ||
| 2022-Jan-13 Thu | 5.75 | 5.79 | 5.72 | 5.74 | 1,593,086 | ### | ### | ### | 0.4 |
| 2022-Jan-12 Wed | 5.8 | 5.83 | 5.73 | 5.76 | ### | ### | ### | ||
| 2022-Jan-11 Tue | 5.79 | 5.82 | ### | 5.77 | 1,457,557 | ### | 38.9 | 38.9 | 0.4 |
| 2022-Jan-10 Mon | ### | ### | 5.85 | 5.88 | 652,584 | ### | ### | ### | 0.4 |
| 2022-Jan-07 Fri | ### | ### | ### | ### | 70.0 | 70.0 | 0.0 | ||
| 2022-Jan-06 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-05 Wed | ### | ### | ### | ### | 32.0 | 32.0 | 0.0 | ||
| 2022-Jan-04 Tue | ### | ### | ### | ### | 758,922 | 0 | ### | ### | 0.0 |
| 2021-Dec-31 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-29 Wed | 6 | ### | 6 | ### | 902,526 | 2,707,578 | 65.2 | 65.2 | 0.0 |
| 2021-Dec-24 Fri | ### | 6 | ### | 6 | 69.8 | 69.8 | 0.4 | ||
| 2021-Dec-23 Thu | 5.89 | ### | 5.88 | ### | ### | ### | 0.0 | ||
| 2021-Dec-22 Wed | 5.86 | 5.89 | 5.83 | 5.87 | 796,628 | 4,668,240 | ### | ### | ### |
| 2021-Dec-21 Tue | 5.89 | ### | 5.86 | 5.89 | ### | ### | ### | ||
| 2021-Dec-20 Mon | ### | ### | 5.86 | ### | 1,378,856 | 4,040,048 | 46.0 | 46.0 | 0.0 |
| 2021-Dec-17 Fri | ### | ### | 5.88 | ### | 76.4 | 76.4 | 0.0 | ||
| 2021-Dec-16 Thu | ### | ### | 5.84 | 5.88 | 2,666,424 | 7,785,958 | ### | ### | 0.4 |
| 2021-Dec-15 Wed | 5.83 | ### | 5.8 | 5.81 | 2,283,727 | ### | 47.7 | 47.7 | ### |
| 2021-Dec-14 Tue | 5.81 | ### | 5.8 | ### | 1,538,721 | ### | ### | ### | 0.0 |
| 2021-Dec-13 Mon | ### | ### | 5.84 | ### | 876,052 | 2,558,071 | ### | ### | 0.0 |
| 2021-Dec-10 Fri | 5.84 | ### | 5.77 | 5.85 | 67.6 | 67.6 | 0.4 | ||
| 2021-Dec-09 Thu | ### | ### | ### | ### | 1,864,543 | 0 | 36.8 | 36.8 | 0.0 |
| 2021-Dec-08 Wed | ### | ### | 5.87 | ### | 27.8 | 27.8 | 0.0 | ||
| 2021-Dec-07 Tue | ### | ### | 5.87 | 5.89 | ### | ### | ### | ||
| 2021-Dec-06 Mon | 5.84 | ### | 5.8 | 5.85 | 1,779,883 | ### | ### | ### | 0.4 |
| 2021-Dec-03 Fri | 5.84 | 5.86 | 5.77 | 5.84 | ### | ### | 0.4 | ||
| 2021-Dec-02 Thu | ### | 5.77 | ### | 5.75 | ### | ### | ### | ||
| 2021-Dec-01 Wed | ### | 5.78 | ### | 5.73 | ### | ### | ### | ||
| 2021-Nov-30 Tue | ### | 5.75 | ### | ### | 8,989,256 | ### | ### | ### | 0.0 |
| 2021-Nov-29 Mon | ### | ### | 5.53 | ### | 2,712,520 | ### | 60.2 | 60.2 | 0.0 |
| 2021-Nov-26 Fri | 5.84 | 5.84 | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-25 Thu | 5.88 | 5.89 | 5.83 | 5.85 | ### | ### | 0.4 | ||
| 2021-Nov-24 Wed | ### | ### | 5.83 | 5.85 | 1,755,442 | ### | 37.6 | 37.6 | 0.4 |
| 2021-Nov-23 Tue | 5.85 | ### | 5.8 | 5.89 | 2,382,840 | ### | ### | ### | ### |
| 2021-Nov-22 Mon | 6 | ### | 5.88 | 5.88 | 2,230,359 | 6,557,255 | ### | ### | 0.4 |
| 2021-Nov-19 Fri | 6 | ### | ### | ### | 1,267,480 | 0 | 70.7 | 70.7 | 0.0 |
| 2021-Nov-18 Thu | ### | ### | ### | ### | 86.4 | 86.4 | 0.0 | ||
| 2021-Nov-17 Wed | ### | ### | 5.89 | ### | ### | ### | 0.0 | ||
| 2021-Nov-16 Tue | ### | ### | ### | ### | 3,401,021 | 0 | 84.1 | 84.1 | 0.0 |
| 2021-Nov-15 Mon | ### | ### | ### | ### | 39.3 | 39.3 | 0.0 | ||
| 2021-Nov-12 Fri | ### | ### | ### | ### | 3,522,181 | 0 | 74.2 | 74.2 | 0.0 |
| 2021-Nov-11 Thu | ### | ### | ### | ### | 19.1 | 19.1 | 0.0 | ||
| 2021-Nov-10 Wed | ### | ### | ### | ### | 2,083,374 | 0 | 27.1 | 27.1 | 0.0 |
| 2021-Nov-09 Tue | 6.22 | ### | ### | 6.25 | 2,206,278 | 0 | 71.7 | 71.7 | ### |
| 2021-Nov-08 Mon | 6.28 | ### | 6.2 | 6.24 | 3,024,448 | 9,375,788 | ### | ### | 0.4 |
| 2021-Nov-05 Fri | 6.47 | 6.485 | 6.27 | 6.28 | 16.6 | 16.6 | 0.4 | ||
| 2021-Nov-04 Thu | 6.51 | ### | 6.44 | 6.5 | 1,963,180 | ### | ### | ### | 0.5 |
| 2021-Nov-03 Wed | 6.43 | 6.52 | ### | 6.5 | ### | ### | 0.5 | ||
| 2021-Nov-02 Tue | 6.48 | 6.49 | ### | 6.4 | ### | ### | 0.5 | ||
| 2021-Nov-01 Mon | 6.4 | 6.49 | ### | 6.48 | 3,162,979 | ### | 82.0 | 82.0 | 0.5 |
| 2021-Oct-29 Fri | 6.46 | 6.46 | 6.27 | ### | 1,553,284 | 9,886,652 | 22.0 | 22.0 | 0.0 |
| 2021-Oct-28 Thu | ### | 6.45 | ### | 6.43 | ### | ### | ### | ||
| 2021-Oct-27 Wed | 6.45 | 6.46 | ### | 6.44 | ### | ### | 0.5 | ||
| 2021-Oct-26 Tue | 6.5 | 6.51 | 6.43 | 6.44 | 1,721,780 | ### | 35.3 | 35.3 | 0.5 |
| 2021-Oct-25 Mon | 6.48 | 6.5 | 6.42 | 6.45 | ### | ### | ### | ||
| 2021-Oct-22 Fri | 6.45 | 6.52 | 6.44 | 6.47 | 68.8 | 68.8 | 0.5 | ||
| 2021-Oct-21 Thu | 6.53 | 6.54 | 6.41 | 6.46 | ### | ### | ### | ||
| 2021-Oct-20 Wed | 6.51 | ### | 6.44 | 6.54 | ### | ### | 0.5 | ||
| 2021-Oct-19 Tue | 6.5 | 6.55 | ### | 6.44 | ### | ### | 0.5 | ||
| 2021-Oct-18 Mon | 6.54 | 6.55 | 6.44 | 6.5 | 1,565,421 | ### | ### | ### | 0.5 |
| 2021-Oct-15 Fri | ### | ### | 6.48 | 6.49 | 2,610,429 | 8,457,789 | 17.9 | 17.9 | ### |
| 2021-Oct-14 Thu | ### | ### | 6.52 | 6.52 | 6,866,620 | 22,385,181 | ### | ### | 0.5 |
| 2021-Oct-13 Wed | ### | ### | 6.53 | 6.59 | 33.5 | 33.5 | ### | ||
| 2021-Oct-12 Tue | 6.54 | 6.7 | 6.54 | ### | 83.6 | 83.6 | 0.0 | ||
| 2021-Oct-11 Mon | 6.75 | 6.75 | 6.58 | ### | ### | ### | 0.0 | ||
| 2021-Oct-08 Fri | 6.83 | 6.87 | 6.73 | 6.76 | 25.0 | 25.0 | 0.5 | ||
| 2021-Oct-07 Thu | 6.73 | 6.8 | ### | 6.76 | 4,043,278 | 13,747,145 | ### | ### | 0.5 |
| 2021-Oct-06 Wed | ### | ### | 6.55 | ### | 1,596,473 | 5,228,449 | 74.8 | 74.8 | 0.0 |
| 2021-Oct-05 Tue | 6.42 | 6.575 | 6.41 | 6.55 | 2,173,241 | ### | ### | ### | 0.5 |
| 2021-Oct-04 Mon | 6.54 | 6.56 | 6.49 | 6.54 | 1,466,744 | ### | ### | ### | 0.5 |
| 2021-Oct-01 Fri | ### | 6.42 | 6.28 | ### | ### | ### | 0.0 | ||
| 2021-Sep-30 Thu | 6.52 | 6.54 | 6.4 | 6.46 | ### | ### | ### | ||
| 2021-Sep-29 Wed | 6.42 | 6.47 | ### | 6.4 | 1,488,522 | ### | ### | ### | 0.5 |
| 2021-Sep-28 Tue | 6.45 | 6.54 | 6.44 | 6.49 | ### | ### | ### | ||
| 2021-Sep-27 Mon | ### | ### | 6.5 | 6.5 | 27.7 | 27.7 | 0.5 | ||
| 2021-Sep-24 Fri | 6.7 | 6.72 | 6.47 | 6.48 | ### | ### | 0.5 | ||
| 2021-Sep-23 Thu | 6.52 | 6.58 | 6.46 | 6.57 | 1,403,422 | ### | 64.1 | 64.1 | ### |
| 2021-Sep-22 Wed | 6.4 | ### | ### | 6.44 | 2,359,023 | 0 | ### | ### | 0.5 |
| 2021-Sep-21 Tue | ### | 6.45 | ### | 6.41 | 60.2 | 60.2 | 0.5 | ||
| 2021-Sep-20 Mon | ### | 6.7 | ### | 6.46 | ### | ### | ### | ||
| 2021-Sep-17 Fri | ### | ### | 6.58 | ### | 3,932,226 | 12,937,023 | 70.2 | 70.2 | 0.0 |
| 2021-Sep-16 Thu | ### | 6.79 | ### | ### | ### | ### | 0.0 | ||
| 2021-Sep-15 Wed | 6.51 | ### | 6.5 | 6.57 | ### | ### | ### | ||
| 2021-Sep-14 Tue | 6.59 | 6.59 | 6.43 | 6.5 | 2,399,588 | ### | 24.2 | 24.2 | 0.5 |
| 2021-Sep-13 Mon | 6.52 | 6.58 | 6.49 | 6.57 | ### | ### | ### | ||
| 2021-Sep-10 Fri | 6.44 | 6.52 | ### | 6.5 | 1,529,148 | 4,985,022 | ### | ### | 0.5 |
| 2021-Sep-09 Thu | 6.5 | 6.51 | ### | 6.4 | 2,375,921 | 7,733,622 | 46.2 | 46.2 | 0.5 |
| 2021-Sep-08 Wed | ### | 6.58 | ### | 6.54 | 2,018,122 | 6,639,621 | 89.1 | 89.1 | 0.5 |
| 2021-Sep-07 Tue | 6.49 | 6.49 | 6.43 | 6.49 | 66.3 | 66.3 | ### | ||
| 2021-Sep-06 Mon | 6.4 | 6.49 | ### | 6.49 | ### | ### | ### | ||
| 2021-Sep-03 Fri | 6.43 | 6.48 | 6.4 | 6.47 | 1,861,751 | 11,989,676 | ### | ### | 0.5 |
| 2021-Sep-02 Thu | 6.5 | 6.53 | ### | 6.41 | 2,146,246 | ### | ### | ### | 0.5 |
| 2021-Sep-01 Wed | 6.41 | 6.51 | ### | 6.5 | 76.2 | 76.2 | 0.5 | ||
| 2021-Aug-31 Tue | 6.5 | 6.54 | 6.41 | 6.51 | 3,060,678 | ### | 63.0 | 63.0 | ### |
| 2021-Aug-30 Mon | 6.4 | 6.48 | ### | 6.47 | 3,335,725 | 10,807,749 | 72.8 | 72.8 | 0.5 |
| 2021-Aug-27 Fri | 6.51 | 6.54 | ### | 6.44 | 2,920,175 | 9,548,972 | ### | ### | 0.5 |
| 2021-Aug-26 Thu | ### | ### | 6.53 | 6.56 | 32.8 | 32.8 | 0.5 | ||
| 2021-Aug-25 Wed | 6.57 | ### | 6.55 | ### | 2,635,457 | 8,631,121 | 67.6 | 67.6 | 0.0 |
| 2021-Aug-24 Tue | ### | ### | 6.47 | 6.59 | 2,309,983 | ### | 37.6 | 37.6 | ### |
| 2021-Aug-23 Mon | ### | ### | ### | 6.57 | 84.5 | 84.5 | ### | ||
| 2021-Aug-20 Fri | ### | 6.42 | ### | ### | 80.1 | 80.1 | 0.0 | ||
| 2021-Aug-19 Thu | ### | 6.4 | 6.26 | ### | 4,975,223 | ### | ### | ### | 0.0 |
| 2021-Aug-18 Wed | ### | 6.48 | ### | ### | ### | ### | 0.0 |
Basic Bottom of Page