Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 24-Apr-20 10:56:49 AM AEST

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

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

(EVT) EVT LIMITED Daily Prices...

     Prev Section TOC    Company Info for EVT    Limits Next Section


Company Details for (EVT) EVT LIMITED

Listing Code EVT
Listing Name EVT LIMITED
GICS Sector Media & Entertainment
ISIN Name ENVITEC ENERGY LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000EVT1


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for EVT .. Friday 19th April 2024

EVT is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 5.44 3,449 0.8
MAX ### ### 99.4


Font Format Legend

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


1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (EVT) EVT LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.84
2024-Apr-19 Fri 11.87 ### 11.73 11.87 74.7 74.7 0.8
2024-Apr-18 Thu 11.81 ### 11.81 ### 82.4 82.4 0.0
2024-Apr-17 Wed 11.78 11.88 11.75 11.83 56,246 664,546 70.5 70.5 0.8
2024-Apr-16 Tue 11.7 11.79 ### 11.77 116,329 685,759 86.0 86.0 ###
2024-Apr-15 Mon 11.75 11.8 11.7 11.78 84,853 997,022 ### ### ###
2024-Apr-12 Fri 11.7 11.87 ### 11.83 99,571 590,953 74.7 74.7 0.8
2024-Apr-11 Thu ### ### 11.625 11.78 ### ### ###
2024-Apr-10 Wed ### ### 11.79 11.86 ### ### 0.8
2024-Apr-09 Tue ### ### ### ### 20.9 20.9 0.0
2024-Apr-08 Mon 12.2 12.21 ### ### 33.7 33.7 0.0
2024-Apr-05 Fri ### ### ### ### 60,320 0 70.5 70.5 0.0
2024-Apr-04 Thu ### ### ### ### 59,074 0 ### ### 0.0
2024-Apr-03 Wed ### ### ### ### 109,186 0 ### ### 0.0
2024-Apr-02 Tue ### 12.42 ### ### 84,827 526,775 ### ### 0.0
2024-Mar-28 Thu 12.2 12.42 ### 12.42 ### ### 0.9
2024-Mar-27 Wed ### 12.22 ### ### 123,620 ### ### ### 0.0
2024-Mar-26 Tue ### 12.2 ### ### 67,354 410,859 ### ### 0.0
2024-Mar-25 Mon ### ### ### ### 96,255 0 ### ### 0.0
2024-Mar-22 Fri ### 12.21 11.87 ### 76,372 ### 30.3 30.3 0.0
2024-Mar-21 Thu ### 12.22 ### ### 219,489 1,341,077 ### ### 0.0
2024-Mar-20 Wed ### ### ### 11.82 80.3 80.3 0.8
2024-Mar-19 Tue ### ### ### 11.71 136,529 0 18.8 18.8 ###
2024-Mar-18 Mon 11.79 ### 11.72 ### ### ### 0.0
2024-Mar-15 Fri ### ### 11.83 11.83 24.3 24.3 0.8
2024-Mar-14 Thu 11.84 ### 11.83 ### 127,782 ### 78.2 78.2 0.0
2024-Mar-13 Wed ### ### 11.83 11.87 145,447 ### ### ### 0.8
2024-Mar-12 Tue 11.87 ### 11.77 ### 66.8 66.8 0.0
2024-Mar-11 Mon 11.83 ### ### ### 155,229 0 78.4 78.4 0.0
2024-Mar-08 Fri ### ### ### ### 15.0 15.0 0.0
2024-Mar-07 Thu ### 12.22 ### ### ### ### 0.0
2024-Mar-06 Wed 11.76 ### 11.76 ### 142,450 ### 80.7 80.7 0.0
2024-Mar-05 Tue 11.77 11.86 ### 11.83 ### ### 0.8
2024-Mar-04 Mon 11.7 11.76 ### 11.72 ### ### 0.8
2024-Mar-01 Fri 11.72 11.83 ### 11.7 278,371 ### ### ### 0.8
2024-Feb-29 Thu 11.56 11.84 11.56 11.57 ### ### ###
2024-Feb-28 Wed 11.76 11.78 11.385 ### 191,253 2,215,187 ### ### 0.0
2024-Feb-27 Tue 11.5 11.75 11.41 ### 210,028 2,432,124 ### ### 0.0
2024-Feb-26 Mon 11.42 11.72 11.42 ### 228,476 ### ### ### 0.0
2024-Feb-23 Fri ### 11.52 ### 11.47 217,156 ### 92.7 92.7 ###
2024-Feb-22 Thu 10.8 ### 10.72 ### ### ### 0.0
2024-Feb-21 Wed 11.25 11.28 10.82 10.82 194,186 2,145,755 12.3 12.3 0.8
2024-Feb-20 Tue ### ### ### ### ### ### 0.0
2024-Feb-19 Mon ### ### ### 11.28 181,676 0 76.0 76.0 0.8
2024-Feb-16 Fri 11.4 11.79 ### 11.27 233,980 ### 24.4 24.4 ###
2024-Feb-15 Thu 11.81 ### ### ### 6.8 6.8 0.0
2024-Feb-14 Wed ### ### 11.77 ### 189,887 1,117,484 28.4 28.4 0.0
2024-Feb-13 Tue ### 12.22 ### ### 136,040 ### 37.1 37.1 0.0
2024-Feb-12 Mon ### ### ### ### 112,577 0 34.5 34.5 0.0
2024-Feb-09 Fri ### 12.41 ### ### ### ### 0.0
2024-Feb-08 Thu 12.21 12.455 ### ### 75.3 75.3 0.0
2024-Feb-07 Wed ### ### 12.23 12.29 180,042 1,100,956 ### ### 0.9
2024-Feb-06 Tue ### ### ### 12.45 71.5 71.5 ###
2024-Feb-05 Mon 12.46 12.725 ### 12.55 ### ### ###
2024-Feb-02 Fri ### 12.585 ### 12.57 ### ### 0.9
2024-Feb-01 Thu 12.47 12.47 ### ### 160,286 999,383 ### ### 0.0
2024-Jan-31 Wed ### 12.74 ### ### 149,653 953,289 ### ### 0.0
2024-Jan-30 Tue 12.85 12.87 12.5 12.53 16.4 16.4 ###
2024-Jan-29 Mon 12.84 12.84 ### 12.75 78,356 503,045 33.6 33.6 ###
2024-Jan-25 Thu 12.7 12.7 12.42 ### 127,844 1,605,720 ### ### 0.0
2024-Jan-24 Wed ### 12.77 12.51 12.7 148,649 1,878,923 ### ### 0.9
2024-Jan-23 Tue 12.59 12.72 12.48 ### 77.2 77.2 0.0
2024-Jan-22 Mon 12.56 12.82 12.52 12.52 117,253 ### 40.7 40.7 0.9
2024-Jan-19 Fri 12.44 ### ### 12.48 82,382 0 73.0 73.0 ###
2024-Jan-18 Thu 12.27 12.4 12.22 12.27 71.2 71.2 ###
2024-Jan-17 Wed 12.26 12.45 12.26 ### 90,559 1,118,856 75.8 75.8 0.0
2024-Jan-16 Tue 12.29 ### ### 12.26 83,623 0 ### ### 0.9
2024-Jan-15 Mon 12.22 ### 12.22 12.29 61,928 378,380 77.6 77.6 0.9
2024-Jan-12 Fri 12.26 ### 12.25 12.26 ### ### 0.9
2024-Jan-11 Thu 12.57 12.57 ### ### 20.2 20.2 0.0
2024-Jan-10 Wed 12.49 12.71 ### 12.44 34.3 34.3 0.9
2024-Jan-09 Tue ### 12.4 12.125 ### 75.5 75.5 0.0
2024-Jan-08 Mon ### ### ### ### ### ### 0.0
2024-Jan-05 Fri ### 12.2 ### ### 66,280 ### ### ### 0.0
2024-Jan-04 Thu ### 12.23 11.88 ### ### ### 0.0
2024-Jan-03 Wed ### ### ### ### ### ### 0.0
2024-Jan-02 Tue 12.2 ### 12.145 12.22 54,772 ### 67.2 67.2 0.9
2023-Dec-29 Fri 12.28 12.44 12.22 12.23 51,944 ### 27.8 27.8 ###
2023-Dec-28 Thu 12.26 12.29 ### 12.29 ### ### 0.9
2023-Dec-27 Wed 12.47 12.47 ### ### 13.6 13.6 0.0
2023-Dec-22 Fri ### ### 11.83 ### 81,479 481,948 ### ### 0.0
2023-Dec-21 Thu ### ### 11.945 ### 203,379 1,214,681 14.2 14.2 0.0
2023-Dec-20 Wed 12.56 12.59 ### 12.48 ### ### ###
2023-Dec-19 Tue 12.46 12.52 ### 12.4 ### ### 0.9
2023-Dec-18 Mon ### 12.45 ### ### 77,842 ### ### ### 0.0
2023-Dec-15 Fri ### 12.57 12.22 12.45 245,081 3,037,778 ### ### ###
2023-Dec-14 Thu ### ### ### ### ### ### 0.0
2023-Dec-13 Wed ### ### 11.82 11.88 32.7 32.7 0.8
2023-Dec-12 Tue 11.86 ### 11.79 ### 115,381 680,170 ### ### 0.0
2023-Dec-11 Mon ### ### ### 11.77 81.9 81.9 ###
2023-Dec-08 Fri 11.44 ### ### 11.58 107,787 0 75.4 75.4 0.8
2023-Dec-07 Thu 11.2 11.52 ### ### ### ### 0.0
2023-Dec-06 Wed 10.43 11.41 ### 11.23 94.0 94.0 0.8
2023-Dec-05 Tue 10.49 10.58 10.24 ### 32.9 32.9 0.0
2023-Dec-04 Mon 10.57 ### 10.53 ### 52,356 275,654 ### ### 0.0
2023-Dec-01 Fri ### 10.73 ### 10.49 ### ### ###
2023-Nov-30 Thu ### ### 10.755 ### 152,842 ### ### ### 0.0
2023-Nov-29 Wed 10.71 ### 10.58 10.87 117,574 ### 79.5 79.5 ###
2023-Nov-28 Tue 10.7 10.76 10.58 10.59 82,320 878,354 24.7 24.7 ###
2023-Nov-27 Mon 10.85 ### ### 10.73 63,423 0 ### ### ###
2023-Nov-24 Fri ### ### 10.77 10.82 ### ### 0.8
2023-Nov-23 Thu ### 10.985 10.8 10.83 100,343 1,092,986 29.1 29.1 ###
2023-Nov-22 Wed ### ### ### ### 73.5 73.5 0.0
2023-Nov-21 Tue ### ### 10.85 ### 54,171 293,877 ### ### 0.0
2023-Nov-20 Mon ### ### ### ### 56,026 0 40.1 40.1 0.0
2023-Nov-17 Fri ### ### ### ### 29.8 29.8 0.0
2023-Nov-16 Thu ### ### 10.82 ### ### ### 0.0
2023-Nov-15 Wed ### ### 10.83 ### 71,954 ### ### ### 0.0
2023-Nov-14 Tue ### ### 10.79 10.81 86,044 ### 17.9 17.9 0.8
2023-Nov-13 Mon 10.88 10.89 10.73 10.73 30,051 324,851 ### ### ###
2023-Nov-10 Fri 10.78 ### 10.78 10.83 ### ### ###
2023-Nov-09 Thu ### ### 10.72 10.84 99,527 ### 23.9 23.9 0.8
2023-Nov-08 Wed ### ### 10.8 10.85 ### ### 0.8
2023-Nov-07 Tue 10.81 ### 10.7 10.8 73,324 392,283 32.3 32.3 ###
2023-Nov-06 Mon ### ### 10.71 10.8 79,254 ### 25.0 25.0 ###
2023-Nov-03 Fri ### ### 10.77 10.85 142,629 768,057 25.0 25.0 0.8
2023-Nov-02 Thu 10.54 10.76 10.42 10.72 81,251 860,448 77.9 77.9 0.8
2023-Nov-01 Wed 10.43 10.52 10.25 10.4 ### ### 0.7
2023-Oct-31 Tue 10.29 10.5 ### ### 76.8 76.8 0.0
2023-Oct-30 Mon ### ### ### 10.23 ### ### ###
2023-Oct-27 Fri 10.45 10.48 ### ### ### ### 0.0
2023-Oct-26 Thu ### 10.44 ### 10.44 160,879 839,788 ### ### 0.7
2023-Oct-25 Wed ### 10.44 ### 10.4 220,958 ### 73.4 73.4 0.7
2023-Oct-24 Tue 10.41 10.59 ### 10.45 145,340 769,575 71.0 71.0 ###
2023-Oct-23 Mon 10.47 10.59 ### 10.48 146,058 773,377 73.6 73.6 0.7
2023-Oct-20 Fri ### 10.84 10.25 10.75 120,054 ### ### ### 0.8
2023-Oct-19 Thu 10.48 10.57 ### 10.5 70.6 70.6 0.8
2023-Oct-18 Wed 10.85 10.89 10.51 ### 96,271 ### ### ### 0.0
2023-Oct-17 Tue ### ### ### 10.81 67,489 0 25.1 25.1 0.8
2023-Oct-16 Mon 10.73 10.78 10.56 ### 75,522 ### 41.6 41.6 0.0
2023-Oct-13 Fri ### ### 10.79 10.83 30.9 30.9 ###
2023-Oct-12 Thu ### 11.21 ### ### 30.7 30.7 0.0
2023-Oct-11 Wed ### ### 10.89 ### 65.6 65.6 0.0
2023-Oct-10 Tue ### ### 10.77 ### 64.1 64.1 0.0
2023-Oct-09 Mon 10.7 10.82 ### 10.77 78.9 78.9 ###
2023-Oct-06 Fri ### 10.82 ### 10.75 88,455 478,541 81.7 81.7 0.8
2023-Oct-05 Thu 10.52 10.71 10.41 ### 78.5 78.5 0.0
2023-Oct-04 Wed 10.5 10.58 10.425 10.53 226,358 2,377,324 ### ### 0.8
2023-Oct-03 Tue ### 10.8 10.53 10.53 31.9 31.9 0.8
2023-Oct-02 Mon ### ### 10.89 ### 93,222 ### 26.2 26.2 0.0
2023-Sep-29 Fri ### ### ### ### 202,623 0 66.4 66.4 0.0
2023-Sep-28 Thu ### ### 10.945 ### 75.4 75.4 0.0
2023-Sep-27 Wed ### ### ### ### 123,781 0 74.8 74.8 0.0
2023-Sep-26 Tue ### ### ### ### 102,853 0 ### ### 0.0
2023-Sep-25 Mon ### ### ### ### 90,288 0 68.5 68.5 0.0
2023-Sep-22 Fri ### ### ### ### 70.3 70.3 0.0
2023-Sep-21 Thu 11.26 11.43 ### ### 36.1 36.1 0.0
2023-Sep-20 Wed ### 11.26 ### 11.26 90.4 90.4 0.8
2023-Sep-19 Tue 11.25 ### ### ### 356,854 0 ### ### 0.0
2023-Sep-18 Mon ### 11.43 ### ### 188,688 1,078,351 43.3 43.3 0.0
2023-Sep-15 Fri ### 11.74 11.4 11.4 ### ### 0.8
2023-Sep-14 Thu 11.5 ### 11.47 11.49 266,473 1,528,222 30.5 30.5 ###
2023-Sep-13 Wed ### ### 11.51 ### 245,486 1,412,771 75.2 75.2 0.0
2023-Sep-12 Tue 11.88 ### 11.78 ### 236,477 1,392,849 ### ### 0.0
2023-Sep-11 Mon ### ### ### ### ### ### 0.0
2023-Sep-08 Fri 11.8 11.86 ### 11.77 109,723 650,657 34.1 34.1 ###
2023-Sep-07 Thu 11.72 11.87 ### 11.76 ### ### 0.8
2023-Sep-06 Wed 11.89 ### 11.71 11.79 30.6 30.6 0.8
2023-Sep-05 Tue ### ### 11.85 ### 58,844 348,650 ### ### 0.0
2023-Sep-04 Mon ### ### ### ### 153,584 0 ### ### 0.0
2023-Sep-01 Fri ### ### ### ### 106,759 0 ### ### 0.0
2023-Aug-31 Thu ### ### ### 12.23 173,342 0 ### ### ###
2023-Aug-30 Wed 12.26 12.26 ### ### 192,184 1,178,087 ### ### 0.0
2023-Aug-29 Tue 12.4 12.4 11.88 ### 194,753 ### ### ### 0.0
2023-Aug-28 Mon ### 12.43 ### ### 193,070 ### 89.7 89.7 0.0
2023-Aug-25 Fri ### ### 11.86 ### ### ### 0.0
2023-Aug-24 Thu ### 12.23 ### 12.23 163,828 ### 81.6 81.6 ###
2023-Aug-23 Wed 11.87 ### ### 11.87 ### ### 0.8
2023-Aug-22 Tue ### ### 11.76 ### 115,154 ### ### ### 0.0
2023-Aug-21 Mon 11.75 ### 11.75 ### 121,284 712,543 ### ### 0.0
2023-Aug-18 Fri 11.84 ### 11.84 ### ### ### 0.0
2023-Aug-17 Thu 11.83 ### ### ### 148,286 0 83.9 83.9 0.0
2023-Aug-16 Wed ### ### 11.72 11.86 36.1 36.1 0.8
2023-Aug-15 Tue ### ### ### ### ### ### 0.0
2023-Aug-14 Mon ### ### ### ### 103,086 0 35.0 35.0 0.0
2023-Aug-11 Fri ### 12.25 ### ### ### ### 0.0
2023-Aug-10 Thu ### ### ### ### 139,781 0 ### ### 0.0
2023-Aug-09 Wed ### ### ### ### 85.8 85.8 0.0
2023-Aug-08 Tue ### ### 11.945 ### ### ### 0.0
2023-Aug-07 Mon 12.25 ### ### ### ### ### 0.0
2023-Aug-04 Fri ### ### 11.5 ### 86.8 86.8 0.0
2023-Aug-03 Thu 11.75 ### 11.55 ### ### ### 0.0
2023-Aug-02 Wed ### ### ### 11.7 79.4 79.4 0.8
2023-Aug-01 Tue 12.23 ### ### ### 111,183 0 33.0 33.0 0.0
2023-Jul-31 Mon ### 12.44 12.2 12.21 87,220 1,074,550 31.9 31.9 0.9
2023-Jul-28 Fri 12.27 12.375 ### ### 76,546 473,628 73.3 73.3 0.0
2023-Jul-27 Thu ### 12.355 ### 12.27 186,020 ### ### ### ###
2023-Jul-26 Wed ### ### 11.86 ### 31.2 31.2 0.0
2023-Jul-25 Tue ### ### ### ### ### ### 0.0
2023-Jul-24 Mon ### ### ### ### 73.7 73.7 0.0
2023-Jul-21 Fri 11.82 ### 11.28 ### 82.9 82.9 0.0
2023-Jul-20 Thu ### ### 11.26 11.88 82.4 82.4 0.8
2023-Jul-19 Wed ### 11.71 ### ### ### ### 0.0
2023-Jul-18 Tue 11.54 11.72 11.26 ### 27.5 27.5 0.0
2023-Jul-17 Mon 11.76 11.77 11.55 11.7 104,540 ### ### ### 0.8
2023-Jul-14 Fri 11.85 11.85 ### 11.74 128,844 ### 23.5 23.5 0.8
2023-Jul-13 Thu ### 11.88 ### 11.78 71.8 71.8 ###
2023-Jul-12 Wed ### ### 11.49 11.58 33.9 33.9 0.8
2023-Jul-11 Tue 11.49 ### 11.45 11.5 112,577 ### 60.7 60.7 ###
2023-Jul-10 Mon 11.54 11.57 ### ### 30.8 30.8 0.0
2023-Jul-07 Fri ### 11.53 11.175 11.53 ### ### ###
2023-Jul-06 Thu ### 11.7 11.25 11.48 ### ### 0.8
2023-Jul-05 Wed ### ### ### ### ### ### 0.0
2023-Jul-04 Tue 11.58 11.73 11.43 ### 66.2 66.2 0.0
2023-Jul-03 Mon 11.72 11.74 11.53 11.59 ### ### 0.8
2023-Jun-30 Fri 11.74 11.87 ### 11.74 ### ### 0.8
2023-Jun-29 Thu ### ### 11.73 11.76 20.6 20.6 0.8
2023-Jun-28 Wed 11.76 ### 11.685 ### 72.0 72.0 0.0
2023-Jun-27 Tue ### ### 11.55 11.77 27.1 27.1 ###
2023-Jun-26 Mon ### ### ### ### 86,778 0 38.2 38.2 0.0
2023-Jun-23 Fri ### ### ### ### 44.7 44.7 0.0
2023-Jun-22 Thu 12.51 12.51 ### ### 17.9 17.9 0.0
2023-Jun-21 Wed 12.84 ### 12.5 12.52 17.9 17.9 0.9
2023-Jun-20 Tue 12.49 12.79 12.4 12.79 105,347 1,326,845 ### ### ###
2023-Jun-19 Mon ### 12.46 12.28 12.46 ### ### 0.9
2023-Jun-16 Fri ### 12.27 ### 12.27 ### ### ###
2023-Jun-15 Thu ### 12.49 ### ### 189,455 1,183,146 ### ### 0.0
2023-Jun-14 Wed ### ### 12.2 12.29 166,279 ### ### ### 0.9
2023-Jun-13 Tue ### ### ### ### ### ### 0.0
2023-Jun-09 Fri ### ### ### ### 77.3 77.3 0.0
2023-Jun-08 Thu ### ### ### ### 34.6 34.6 0.0
2023-Jun-07 Wed ### ### ### ### 90,341 0 39.9 39.9 0.0
2023-Jun-06 Tue ### ### 11.77 ### 243,474 1,432,844 73.9 73.9 0.0
2023-Jun-05 Mon ### ### ### ### 40.3 40.3 0.0
2023-Jun-02 Fri ### ### 11.89 ### 83,441 496,056 27.1 27.1 0.0
2023-Jun-01 Thu ### ### ### ### 130,451 0 81.5 81.5 0.0
2023-May-31 Wed 11.51 11.8 11.51 11.8 ### ### 0.8
2023-May-30 Tue 11.5 11.8 11.5 11.76 ### ### 0.8
2023-May-29 Mon 11.71 11.71 11.46 11.55 26.2 26.2 0.8
2023-May-26 Fri 11.28 11.49 11.21 11.46 98,841 1,121,845 81.0 81.0 0.8
2023-May-25 Thu ### ### ### ### ### ### 0.0
2023-May-24 Wed ### 11.42 11.25 ### ### ### 0.0
2023-May-23 Tue 11.41 11.48 11.325 ### ### ### 0.0
2023-May-22 Mon ### ### ### ### 92,572 0 ### ### 0.0
2023-May-19 Fri ### 11.75 11.52 11.71 62,649 728,921 ### ### ###
2023-May-18 Thu 11.55 ### 11.41 11.53 ### ### ###
2023-May-17 Wed 11.45 11.53 ### 11.47 176,327 1,016,525 71.7 71.7 ###
2023-May-16 Tue ### ### 11.47 11.56 106,423 ### 42.1 42.1 0.8
2023-May-15 Mon 11.79 11.86 ### ### ### ### 0.0
2023-May-12 Fri 11.85 ### 11.8 11.83 120,184 709,085 ### ### 0.8
2023-May-11 Thu 11.89 11.89 ### 11.81 86,482 ### 29.8 29.8 ###
2023-May-10 Wed 11.73 11.89 11.685 11.8 115,950 ### ### ### 0.8
2023-May-09 Tue 11.8 ### 11.71 11.71 ### ### ###
2023-May-08 Mon 12.23 12.23 ### ### 104,755 640,576 29.1 29.1 0.0
2023-May-05 Fri 11.74 ### 11.74 ### 147,327 ### 83.7 83.7 0.0
2023-May-04 Thu 11.83 ### 11.8 ### 91,945 542,475 78.1 78.1 0.0
2023-May-03 Wed 11.86 ### 11.75 11.84 148,050 ### ### ### 0.8
2023-May-02 Tue ### 12.22 ### ### 151,186 923,746 ### ### 0.0
2023-May-01 Mon ### 12.245 ### ### 167,958 1,028,322 31.6 31.6 0.0
2023-Apr-28 Fri 12.25 12.275 ### ### 120,773 741,244 ### ### 0.0
2023-Apr-27 Thu 12.22 ### ### ### 34.4 34.4 0.0
2023-Apr-26 Wed 12.42 12.43 12.23 ### ### ### 0.0
2023-Apr-24 Mon 12.27 12.4 ### 12.4 ### ### 0.9
2023-Apr-21 Fri ### ### ### 12.21 25.4 25.4 0.9
2023-Apr-20 Thu 12.24 ### ### 12.23 39.9 39.9 ###
2023-Apr-19 Wed 12.23 ### ### ### 32.5 32.5 0.0
2023-Apr-18 Tue ### 12.49 ### 12.28 30.3 30.3 0.9
2023-Apr-17 Mon ### 12.71 12.44 12.47 ### ### ###
2023-Apr-14 Fri ### ### ### ### 80.1 80.1 0.0
2023-Apr-13 Thu ### 12.445 ### ### 71.8 71.8 0.0
2023-Apr-12 Wed 12.51 12.51 12.27 ### 139,987 ### 26.1 26.1 0.0
2023-Apr-11 Tue 12.79 12.79 12.41 12.55 124,784 1,572,278 ### ### ###
2023-Apr-06 Thu 12.41 12.5 12.26 ### 34.2 34.2 0.0
2023-Apr-05 Wed 12.77 12.77 ### ### ### ### 0.0
2023-Apr-04 Tue ### ### 12.29 12.29 34.3 34.3 0.9
2023-Apr-03 Mon ### 12.54 ### 12.47 82,441 ### 90.6 90.6 ###
2023-Mar-31 Fri ### 12.44 12.21 12.21 92,241 1,136,870 21.0 21.0 0.9
2023-Mar-30 Thu 12.42 12.51 12.25 12.29 22.5 22.5 0.9
2023-Mar-29 Wed 12.27 12.47 12.22 12.25 87,540 1,080,681 ### ### 0.9
2023-Mar-28 Tue 12.2 ### ### ### 170,847 0 ### ### 0.0
2023-Mar-27 Mon ### ### 11.88 ### 82.9 82.9 0.0
2023-Mar-24 Fri 11.83 ### 11.83 ### 80.6 80.6 0.0
2023-Mar-23 Thu 11.76 ### 11.76 ### 85.4 85.4 0.0
2023-Mar-22 Wed ### 12.2 11.75 ### 183,177 2,193,544 ### ### 0.0
2023-Mar-21 Tue ### 11.83 ### 11.75 74,342 ### ### ### ###
2023-Mar-20 Mon 11.81 ### 11.58 ### 133,177 ### 34.6 34.6 0.0
2023-Mar-17 Fri ### 12.2 11.8 11.84 ### ### 0.8
2023-Mar-16 Thu 11.81 ### 11.75 ### 213,885 1,256,574 ### ### 0.0
2023-Mar-15 Wed ### ### 11.89 ### ### ### 0.0
2023-Mar-14 Tue ### 12.54 ### ### 251,944 1,579,688 ### ### 0.0
2023-Mar-13 Mon 12.42 ### ### ### 129,989 0 39.0 39.0 0.0
2023-Mar-10 Fri 12.88 12.88 12.43 12.44 68,752 870,056 ### ### 0.9
2023-Mar-09 Thu ### ### 12.76 12.84 127,785 ### 28.0 28.0 0.9
2023-Mar-08 Wed ### ### ### 12.86 105,055 0 87.1 87.1 0.9
2023-Mar-07 Tue 12.75 ### 12.75 ### 82.3 82.3 0.0
2023-Mar-06 Mon ### ### 12.78 12.85 27.3 27.3 0.9
2023-Mar-03 Fri 12.77 ### ### 12.87 71,422 0 ### ### ###
2023-Mar-02 Thu 13.24 13.24 ### 12.78 172,340 ### ### ### 0.9
2023-Mar-01 Wed ### ### 12.86 ### 102,573 659,544 69.2 69.2 0.0
2023-Feb-28 Tue 13.41 13.41 ### ### 125,023 838,279 19.7 19.7 0.0
2023-Feb-27 Mon ### ### ### ### 152,059 0 ### ### 0.0
2023-Feb-24 Fri ### ### ### 13.42 247,983 0 68.7 68.7 1.0
2023-Feb-23 Thu ### 13.285 ### 13.26 233,052 1,548,047 ### ### 0.9
2023-Feb-22 Wed ### ### ### ### 174,556 0 ### ### 0.0
2023-Feb-21 Tue 13.75 ### ### ### 221,952 0 9.7 9.7 0.0
2023-Feb-20 Mon ### ### 13.79 ### 6.6 6.6 0.0
2023-Feb-17 Fri ### 14.21 ### ### 86.7 86.7 0.0
2023-Feb-16 Thu ### 14.4 ### ### 129,259 ### 33.0 33.0 0.0
2023-Feb-15 Wed 13.85 ### 13.79 ### 85.5 85.5 0.0
2023-Feb-14 Tue ### ### ### 13.8 105,382 0 ### ### 1.0
2023-Feb-13 Mon ### 13.86 ### 13.79 118,674 ### ### ### 1.0
2023-Feb-10 Fri ### ### ### 13.71 ### ### ###
2023-Feb-09 Thu ### 14.54 ### ### 76,943 559,375 37.7 37.7 0.0
2023-Feb-08 Wed 13.51 ### 13.51 ### 94.6 94.6 0.0
2023-Feb-07 Tue ### ### 13.73 ### ### ### 0.0
2023-Feb-06 Mon 14.45 14.45 ### 14.26 35.9 35.9 1.0
2023-Feb-03 Fri ### 14.52 ### 14.43 84.5 84.5 ###
2023-Feb-02 Thu 14.23 14.25 ### ### ### ### 0.0
2023-Feb-01 Wed ### 14.23 13.53 ### ### ### 0.0
2023-Jan-31 Tue ### ### ### ### 153,450 0 ### ### 0.0
2023-Jan-30 Mon ### ### 13.7 13.72 ### ### ###
2023-Jan-27 Fri 13.46 ### 13.43 13.85 88.8 88.8 ###
2023-Jan-25 Wed 13.46 13.75 13.43 ### 82.2 82.2 0.0
2023-Jan-24 Tue 13.88 13.88 13.53 ### 520,657 ### 20.1 20.1 0.0
2023-Jan-23 Mon 13.59 ### 13.43 13.59 79,322 532,647 68.6 68.6 ###
2023-Jan-20 Fri 13.77 13.77 13.48 13.59 ### ### ###
2023-Jan-19 Thu 13.76 13.76 13.43 13.53 53,522 ### ### ### ###
2023-Jan-18 Wed 13.7 13.75 ### 13.57 84,980 ### ### ### ###
2023-Jan-17 Tue ### 13.51 ### ### ### ### 0.0
2023-Jan-16 Mon ### ### ### ### 22.9 22.9 0.0
2023-Jan-13 Fri ### ### 13.45 ### 74,621 501,826 12.0 12.0 0.0
2023-Jan-12 Thu 13.48 ### ### 13.48 85,188 0 ### ### 1.0
2023-Jan-11 Wed ### ### ### ### 185,388 0 73.8 73.8 0.0
2023-Jan-10 Tue ### ### ### ### 72,088 0 81.2 81.2 0.0
2023-Jan-09 Mon ### ### 12.85 ### ### ### 0.0
2023-Jan-06 Fri 12.56 ### 12.56 ### 73,677 ### 85.6 85.6 0.0
2023-Jan-05 Thu ### ### 12.73 ### 23.4 23.4 0.0
2023-Jan-04 Wed ### ### 12.7 ### ### ### 0.0
2023-Jan-03 Tue ### 12.73 12.42 ### ### ### 0.0
2022-Dec-30 Fri ### ### 12.52 12.73 16.8 16.8 ###
2022-Dec-29 Thu 12.85 12.85 12.5 12.56 ### ### 0.9
2022-Dec-28 Wed 12.87 ### ### 12.79 70,275 0 ### ### ###
2022-Dec-23 Fri 13.24 13.25 ### ### 21.0 21.0 0.0
2022-Dec-22 Thu ### ### ### 13.25 82.4 82.4 ###
2022-Dec-21 Wed ### ### 12.84 ### 148,842 ### ### ### 0.0
2022-Dec-20 Tue 12.77 ### ### 12.75 210,729 0 ### ### ###
2022-Dec-19 Mon ### 13.7 12.8 ### 35.1 35.1 0.0
2022-Dec-16 Fri ### 13.21 ### 12.84 ### ### 0.9
2022-Dec-15 Thu 13.27 13.41 ### 13.21 41.2 41.2 ###
2022-Dec-14 Wed 13.25 ### ### 13.26 212,082 0 ### ### 0.9
2022-Dec-13 Tue ### 13.27 ### 13.25 148,259 ### 77.3 77.3 ###
2022-Dec-12 Mon ### ### 12.76 ### 179,276 1,143,780 ### ### 0.0
2022-Dec-09 Fri ### 13.25 ### ### 210,354 ### ### ### 0.0
2022-Dec-08 Thu ### ### ### 13.27 211,079 0 20.2 20.2 0.9
2022-Dec-07 Wed ### 13.43 ### 13.41 317,025 2,128,822 ### ### 1.0
2022-Dec-06 Tue ### 13.76 ### 13.57 192,585 1,324,984 ### ### ###
2022-Dec-05 Mon 13.76 13.76 13.47 13.57 30.3 30.3 ###
2022-Dec-02 Fri 13.76 13.79 13.54 13.74 ### ### ###
2022-Dec-01 Thu 13.82 13.85 13.54 ### 28.3 28.3 0.0
2022-Nov-30 Wed 13.22 13.71 13.21 13.71 245,288 3,301,576 87.2 87.2 ###
2022-Nov-29 Tue 13.8 13.82 ### 13.73 246,271 ### 35.0 35.0 ###
2022-Nov-28 Mon 13.82 ### ### ### 37.3 37.3 0.0
2022-Nov-25 Fri ### ### 13.75 13.76 ### ### 1.0
2022-Nov-24 Thu 13.7 ### ### 13.85 50,676 0 78.8 78.8 ###
2022-Nov-23 Wed 13.86 13.89 ### 13.85 40.0 40.0 ###
2022-Nov-22 Tue ### ### ### 13.77 ### ### ###
2022-Nov-21 Mon ### ### 13.71 13.73 84,941 582,270 ### ### ###
2022-Nov-18 Fri ### ### 13.82 13.85 ### ### ###
2022-Nov-17 Thu ### 14.27 13.88 ### 204,874 ### 28.8 28.8 0.0
2022-Nov-16 Wed ### 14.2 ### ### ### ### 0.0
2022-Nov-15 Tue 14.2 14.2 ### ### 224,426 1,593,424 ### ### 0.0
2022-Nov-14 Mon 14.7 14.7 ### ### 124,852 ### 8.6 8.6 0.0
2022-Nov-11 Fri 14.24 14.41 ### ### 70.5 70.5 0.0
2022-Nov-10 Thu ### ### 13.51 13.84 185,272 ### 35.8 35.8 1.0
2022-Nov-09 Wed ### 14.22 ### ### ### ### 0.0
2022-Nov-08 Tue 13.82 ### 13.82 ### 83.5 83.5 0.0
2022-Nov-07 Mon 14.25 14.44 13.82 ### ### ### 0.0
2022-Nov-04 Fri 14.59 14.59 14.28 14.45 ### ### 1.0
2022-Nov-03 Thu 14.86 ### 13.71 ### ### ### 0.0
2022-Nov-02 Wed 14.8 ### 14.8 ### ### ### 0.0
2022-Nov-01 Tue ### 15.44 ### 15.24 313,188 ### ### ### 1.1
2022-Oct-31 Mon 14.77 ### 14.56 ### 78.9 78.9 0.0
2022-Oct-28 Fri ### 14.54 ### 14.52 88.6 88.6 1.0
2022-Oct-27 Thu 14.49 14.58 14.29 14.29 109,083 ### 23.9 23.9 ###
2022-Oct-26 Wed 13.8 14.42 13.8 14.42 85,258 ### ### ### ###
2022-Oct-25 Tue ### ### ### ### 99,186 0 39.3 39.3 0.0
2022-Oct-24 Mon 14.48 14.48 ### ### 19.4 19.4 0.0
2022-Oct-21 Fri ### 14.24 ### ### 95.8 95.8 0.0
2022-Oct-20 Thu ### ### ### ### 80.8 80.8 0.0
2022-Oct-19 Wed ### ### ### ### 68.9 68.9 0.0
2022-Oct-18 Tue ### 13.44 ### ### ### ### 0.0
2022-Oct-17 Mon ### ### 12.82 ### ### ### 0.0
2022-Oct-14 Fri ### ### ### ### 161,922 0 ### ### 0.0
2022-Oct-13 Thu ### ### 12.87 ### ### ### 0.0
2022-Oct-12 Wed 12.89 ### 12.79 ### ### ### 0.0
2022-Oct-11 Tue ### ### ### ### 118,272 0 92.6 92.6 0.0
2022-Oct-10 Mon ### 13.2 12.76 ### 42.3 42.3 0.0
2022-Oct-07 Fri ### ### ### 13.25 91,473 0 92.8 92.8 ###
2022-Oct-06 Thu 13.4 13.5 ### ### ### ### 0.0
2022-Oct-05 Wed ### 13.58 ### 13.55 139,072 ### 91.9 91.9 1.0
2022-Oct-04 Tue 12.88 13.29 12.79 13.28 ### ### 0.9
2022-Oct-03 Mon ### ### ### 12.75 143,726 0 ### ### ###
2022-Sep-30 Fri ### ### ### ### ### ### 0.0
2022-Sep-29 Thu ### ### ### ### 20.6 20.6 0.0
2022-Sep-28 Wed 12.73 ### 12.29 ### 88.8 88.8 0.0
2022-Sep-27 Tue ### ### 12.75 ### 170,557 ### ### ### 0.0
2022-Sep-26 Mon ### ### 12.59 ### ### ### 0.0
2022-Sep-23 Fri ### ### ### 12.87 202,821 0 ### ### ###
2022-Sep-21 Wed 13.46 ### ### 13.26 238,642 0 ### ### 0.9
2022-Sep-20 Tue ### ### ### ### 192,480 0 ### ### 0.0
2022-Sep-19 Mon ### 13.28 ### ### 94,972 ### ### ### 0.0
2022-Sep-16 Fri ### 13.2 ### 13.2 94.4 94.4 0.9
2022-Sep-15 Thu 13.47 ### ### ### ### ### 0.0
2022-Sep-14 Wed 13.5 13.72 ### 13.5 251,540 ### 59.5 59.5 1.0
2022-Sep-13 Tue ### ### 13.5 ### ### ### 0.0
2022-Sep-12 Mon 14.22 14.22 ### ### 81,240 ### ### ### 0.0
2022-Sep-09 Fri ### 14.21 13.88 ### 19.5 19.5 0.0
2022-Sep-08 Thu ### 14.55 ### ### 92,148 670,376 ### ### 0.0
2022-Sep-07 Wed 14.26 14.42 13.84 ### ### ### 0.0
2022-Sep-06 Tue 14.56 14.86 ### 14.41 76,981 ### 31.3 31.3 ###
2022-Sep-05 Mon ### ### 14.55 14.79 ### ### ###
2022-Sep-02 Fri ### ### ### ### 51,925 0 ### ### 0.0
2022-Sep-01 Thu ### ### ### 14.86 152,754 0 ### ### ###
2022-Aug-31 Wed 14.83 ### 14.72 14.85 113,754 837,229 58.9 58.9 ###
2022-Aug-30 Tue 14.8 ### 14.58 14.78 122,980 896,524 32.6 32.6 1.1
2022-Aug-29 Mon 14.42 14.84 14.42 14.74 119,855 1,753,478 85.4 85.4 1.1
2022-Aug-26 Fri 15.23 15.25 ### ### 30.8 30.8 0.0
2022-Aug-25 Thu 15.27 15.46 ### 15.2 76,925 ### ### ### 1.1
2022-Aug-24 Wed 15.49 15.49 ### ### 116,277 ### 26.2 26.2 0.0
2022-Aug-23 Tue ### ### 14.85 14.89 34.3 34.3 ###
2022-Aug-22 Mon 15.55 15.85 15.46 15.49 ### ### ###
2022-Aug-19 Fri ### ### ### 15.5 106,076 0 77.8 77.8 1.1
2022-Aug-18 Thu ### 15.45 15.26 ### ### ### 0.0
2022-Aug-17 Wed 15.42 15.49 15.21 ### ### ### 0.0
2022-Aug-16 Tue ### ### ### ### 88.7 88.7 0.0
2022-Aug-15 Mon 14.2 ### 14.2 ### 46,747 ### ### ### 0.0
2022-Aug-12 Fri ### 14.47 ### ### 49,120 355,383 80.7 80.7 0.0
2022-Aug-11 Thu ### ### ### 14.48 63,352 0 25.8 25.8 1.0
2022-Aug-10 Wed ### ### ### 14.24 125,523 0 81.4 81.4 1.0
2022-Aug-09 Tue ### 14.5 14.21 14.47 45,258 649,678 73.6 73.6 ###
2022-Aug-08 Mon ### ### ### ### 49,889 0 72.7 72.7 0.0
2022-Aug-05 Fri 14.72 14.72 ### 14.48 ### ### 1.0
2022-Aug-04 Thu 14.7 14.78 13.72 ### 70,858 1,009,726 ### ### 0.0
2022-Aug-03 Wed ### ### ### ### 124,927 0 ### ### 0.0
2022-Aug-02 Tue ### 14.27 ### 14.26 ### ### 1.0
2022-Aug-01 Mon 14.21 14.25 13.85 ### 85,071 1,195,247 ### ### 0.0
2022-Jul-29 Fri ### 14.28 ### ### 160,722 1,147,555 ### ### 0.0
2022-Jul-28 Thu ### 13.89 ### 13.89 74,375 ### 70.7 70.7 1.0
2022-Jul-27 Wed 13.41 13.8 13.41 ### 80.6 80.6 0.0
2022-Jul-26 Tue ### ### 13.78 13.78 168,441 1,160,558 23.5 23.5 1.0
2022-Jul-25 Mon ### ### 13.77 13.85 80,454 553,925 ### ### ###
2022-Jul-22 Fri 13.71 13.87 ### 13.85 162,655 ### ### ### ###
2022-Jul-21 Thu 13.88 ### ### ### ### ### 0.0
2022-Jul-20 Wed ### ### ### ### ### ### 0.0
2022-Jul-19 Tue 13.26 13.74 13.26 13.55 ### ### 1.0
2022-Jul-18 Mon ### ### 13.23 ### 71,651 473,971 63.8 63.8 0.0
2022-Jul-15 Fri ### 13.51 ### 13.26 124,625 841,841 ### ### 0.9
2022-Jul-14 Thu 13.2 ### ### 13.57 ### ### ###
2022-Jul-13 Wed 12.81 ### 12.53 ### ### ### 0.0
2022-Jul-12 Tue 12.22 13.28 12.22 ### 98.0 98.0 0.0
2022-Jul-11 Mon ### ### ### 13.41 77,321 0 85.0 85.0 1.0
2022-Jul-08 Fri 13.52 13.79 13.5 ### 53,584 731,153 ### ### 0.0
2022-Jul-07 Thu 13.44 13.72 13.24 ### 82.1 82.1 0.0
2022-Jul-06 Wed 13.21 ### ### 13.44 76.6 76.6 ###
2022-Jul-05 Tue ### ### ### 13.42 210,478 0 9.2 9.2 1.0
2022-Jul-04 Mon 13.59 ### 13.56 ### 247,847 ### ### ### 0.0
2022-Jul-01 Fri ### ### 12.78 13.23 357,171 2,282,322 66.4 66.4 0.9
2022-Jun-30 Thu 13.56 ### 12.88 ### ### ### 0.0
2022-Jun-29 Wed 13.88 ### ### 13.7 37.7 37.7 1.0
2022-Jun-28 Tue 13.77 ### 13.51 13.87 230,851 ### 68.1 68.1 ###
2022-Jun-27 Mon 13.71 ### ### 13.82 67.7 67.7 1.0
2022-Jun-24 Fri 13.42 13.77 13.4 ### 58.9 58.9 0.0
2022-Jun-23 Thu 13.52 13.86 13.4 13.47 80,646 ### 48.1 48.1 1.0
2022-Jun-22 Wed ### ### 13.49 13.52 24.3 24.3 1.0
2022-Jun-21 Tue 13.83 ### ### ### 89,177 0 ### ### 0.0
2022-Jun-20 Mon 13.7 ### ### 13.87 ### ### ###
2022-Jun-17 Fri ### ### ### ### 267,185 0 ### ### 0.0
2022-Jun-16 Thu 13.43 13.43 ### ### ### ### 0.0
2022-Jun-15 Wed 13.74 13.75 ### ### 175,548 ### 30.5 30.5 0.0
2022-Jun-14 Tue ### ### ### ### 84.9 84.9 0.0
2022-Jun-10 Fri ### ### 13.72 ### 87,370 599,358 ### ### 0.0
2022-Jun-09 Thu 14.44 14.45 ### ### 36.3 36.3 0.0
2022-Jun-08 Wed 14.7 14.75 ### 14.47 32.7 32.7 ###
2022-Jun-07 Tue 14.27 ### 14.25 14.45 213,753 ### 88.7 88.7 1.0
2022-Jun-06 Mon 14.84 14.84 14.48 ### 96,625 1,416,522 ### ### 0.0
2022-Jun-03 Fri 14.74 14.87 14.54 14.84 91,053 ### 76.0 76.0 ###
2022-Jun-02 Thu ### ### 14.45 14.52 ### ### 1.0
2022-Jun-01 Wed 14.87 ### 14.55 14.71 158,725 1,154,724 ### ### ###
2022-May-31 Tue ### 15.25 ### 14.76 573,383 4,372,045 ### ### 1.1
2022-May-30 Mon ### ### 14.8 ### 31.1 31.1 0.0
2022-May-27 Fri 14.71 14.76 ### 14.75 ### ### ###
2022-May-26 Thu ### 14.74 ### 14.45 77.1 77.1 1.0
2022-May-25 Wed ### ### 14.23 14.59 22.3 22.3 1.0
2022-May-24 Tue 14.43 14.89 14.4 14.59 ### ### 1.0
2022-May-23 Mon 15.24 15.24 ### 14.84 98,052 747,156 ### ### ###
2022-May-20 Fri 14.74 ### 14.46 14.79 80,626 582,925 58.0 58.0 ###
2022-May-19 Thu ### 15.21 14.78 14.85 236,980 ### 24.5 24.5 ###
2022-May-18 Wed ### ### ### ### 87,355 0 75.6 75.6 0.0
2022-May-17 Tue 14.54 ### 14.5 ### ### ### 0.0
2022-May-16 Mon ### 15.41 ### ### 219,949 ### ### ### 0.0
2022-May-13 Fri ### 14.85 ### 14.85 173,126 ### 91.4 91.4 ###
2022-May-12 Thu ### 14.28 ### 13.7 41.9 41.9 1.0
2022-May-11 Wed 13.59 13.88 13.44 13.81 74.3 74.3 ###
2022-May-10 Tue ### ### 13.89 ### 72,122 500,887 ### ### 0.0
2022-May-09 Mon ### ### 13.89 ### 72,122 500,887 ### ### 0.0
2022-May-06 Fri 14.7 14.78 ### ### ### ### 0.0
2022-May-05 Thu 14.4 14.46 ### 14.43 62.4 62.4 ###
2022-May-04 Wed 14.8 14.8 14.28 ### 70,973 1,031,947 32.0 32.0 0.0
2022-May-03 Tue 14.29 14.48 14.29 14.29 91,556 ### 74.5 74.5 ###
2022-May-02 Mon 14.47 14.59 ### 14.43 98,974 ### 51.7 51.7 ###
2022-Apr-29 Fri 14.45 14.77 ### ### 227,177 ### ### ### 0.0
2022-Apr-28 Thu 13.8 ### 13.75 14.23 ### ### ###
2022-Apr-27 Wed 13.82 ### ### 13.73 183,159 0 ### ### ###
2022-Apr-26 Tue 13.8 ### 13.8 ### 206,322 1,423,621 88.1 88.1 0.0
2022-Apr-22 Fri 14.75 14.75 14.23 ### 18.4 18.4 0.0
2022-Apr-21 Thu 14.55 14.7 14.43 14.48 67,981 990,143 ### ### 1.0
2022-Apr-20 Wed 14.26 14.54 14.25 14.41 106,729 ### ### ### ###
2022-Apr-19 Tue ### 14.26 ### 14.2 ### ### 1.0
2022-Apr-14 Thu ### 14.29 ### 14.22 118,489 ### ### ### 1.0
2022-Apr-13 Wed ### ### ### ### ### ### 0.0
2022-Apr-12 Tue ### ### ### ### 116,657 0 30.8 30.8 0.0
2022-Apr-11 Mon ### 14.26 ### ### ### ### 0.0
2022-Apr-08 Fri 14.2 14.2 ### ### 59,925 ### 28.4 28.4 0.0
2022-Apr-07 Thu ### ### ### ### 75,185 0 38.6 38.6 0.0
2022-Apr-06 Wed ### 14.22 ### 14.22 ### ### 1.0
2022-Apr-05 Tue 14.24 ### ### ### 43.1 43.1 0.0
2022-Apr-04 Mon ### 14.25 ### ### 83,154 592,472 ### ### 0.0
2022-Apr-01 Fri ### 14.44 ### 14.2 29.9 29.9 1.0
2022-Mar-31 Thu 14.5 14.82 14.26 14.5 139,856 ### ### ### 1.0
2022-Mar-30 Wed 14.7 14.7 ### 14.52 118,754 872,841 29.6 29.6 1.0
2022-Mar-29 Tue ### ### ### 14.4 67,688 0 ### ### 1.0
2022-Mar-28 Mon 14.48 14.48 ### 14.47 ### ### ###
2022-Mar-25 Fri 14.79 14.82 14.28 14.28 13.7 13.7 ###
2022-Mar-24 Thu ### 14.51 13.52 ### 81.3 81.3 0.0
2022-Mar-23 Wed 14.87 14.87 ### 14.51 ### ### ###
2022-Mar-22 Tue 14.86 14.86 ### 14.43 167,529 1,244,740 14.5 14.5 ###
2022-Mar-21 Mon 14.5 ### ### 14.5 ### ### 1.0
2022-Mar-18 Fri ### 14.5 ### 14.5 235,655 ### 85.3 85.3 1.0
2022-Mar-17 Thu 14.83 ### 14.43 14.43 270,243 ### 16.3 16.3 ###
2022-Mar-16 Wed 13.55 14.26 13.55 14.2 270,226 ### ### ### 1.0
2022-Mar-15 Tue ### 13.82 13.59 13.75 87,980 ### 79.6 79.6 1.0
2022-Mar-14 Mon ### ### 13.71 13.79 28.0 28.0 1.0
2022-Mar-11 Fri ### 13.82 ### ### 84.2 84.2 0.0
2022-Mar-10 Thu ### ### 13.555 13.8 204,089 ### 70.5 70.5 1.0
2022-Mar-09 Wed 13.48 ### 13.4 ### 90,044 ### 60.5 60.5 0.0
2022-Mar-08 Tue ### ### 13.5 13.51 20.6 20.6 ###
2022-Mar-07 Mon ### ### ### 13.7 30.0 30.0 1.0
2022-Mar-04 Fri ### ### 13.73 ### 78.2 78.2 0.0
2022-Mar-03 Thu ### ### ### ### ### ### 0.0
2022-Mar-02 Wed 13.87 14.44 13.87 ### 672,442 ### ### ### 0.0
2022-Mar-01 Tue 14.81 15.2 14.41 14.48 173,048 2,561,975 ### ### 1.0
2022-Feb-28 Mon 14.54 14.76 14.25 14.41 40.8 40.8 ###
2022-Feb-25 Fri 14.56 14.87 14.2 14.56 ### ### ###
2022-Feb-24 Thu ### ### 14.29 14.5 ### ### 1.0
2022-Feb-23 Wed 14.57 ### 14.57 ### 206,151 ### ### ### 0.0
2022-Feb-22 Tue ### ### 14.54 ### 41.5 41.5 0.0
2022-Feb-21 Mon ### ### ### ### 80.4 80.4 0.0
2022-Feb-18 Fri 14.56 14.75 14.49 14.57 111,173 1,625,349 61.9 61.9 ###
2022-Feb-17 Thu 14.85 ### ### ### ### ### 0.0
2022-Feb-16 Wed 14.75 ### 14.43 14.8 146,057 ### ### ### 1.1
2022-Feb-15 Tue ### ### ### ### 110,943 0 84.2 84.2 0.0
2022-Feb-14 Mon 13.83 ### 13.83 14.44 86,273 596,577 95.0 95.0 ###
2022-Feb-11 Fri 14.43 14.75 ### 14.55 ### ### ###
2022-Feb-10 Thu 14.43 14.82 14.43 ### 122,354 1,789,427 80.1 80.1 0.0
2022-Feb-09 Wed ### 14.41 ### 14.41 ### ### ###
2022-Feb-08 Tue 13.78 ### 13.74 ### 208,322 1,431,172 ### ### 0.0
2022-Feb-07 Mon 13.58 14.22 13.58 ### 159,222 2,213,185 88.9 88.9 0.0
2022-Feb-04 Fri ### ### ### ### 128,449 0 88.7 88.7 0.0
2022-Feb-03 Thu ### ### ### 13.8 85.8 85.8 1.0
2022-Feb-02 Wed 13.2 ### 13.2 ### 93.4 93.4 0.0
2022-Feb-01 Tue 12.79 13.7 12.79 13.56 83,886 1,111,070 93.1 93.1 1.0
2022-Jan-31 Mon 11.51 ### 11.51 13.45 98,178 ### ### ### ###
2022-Jan-28 Fri ### 13.54 12.79 13.54 ### ### 1.0
2022-Jan-27 Thu ### ### ### 12.78 23.6 23.6 0.9
2022-Jan-25 Tue ### 13.4 ### ### ### ### 0.0
2022-Jan-24 Mon 13.4 13.56 ### 13.43 76.3 76.3 ###
2022-Jan-21 Fri 13.44 13.84 13.41 13.5 ### ### 1.0
2022-Jan-20 Thu 13.83 ### 13.82 ### 161,956 ### 67.3 67.3 0.0
2022-Jan-19 Wed 13.76 14.26 13.76 ### 144,071 ### 83.6 83.6 0.0
2022-Jan-18 Tue ### ### ### ### ### ### 0.0
2022-Jan-17 Mon ### 14.29 ### 14.29 136,046 972,048 ### ### ###
2022-Jan-14 Fri ### ### ### ### 183,882 0 ### ### 0.0
2022-Jan-13 Thu 13.8 ### 13.8 ### ### ### 0.0
2022-Jan-12 Wed 14.2 14.22 ### ### 108,649 ### 29.1 29.1 0.0
2022-Jan-11 Tue 13.7 ### 13.7 ### 122,158 836,782 ### ### 0.0
2022-Jan-10 Mon ### ### 13.76 ### 70.6 70.6 0.0
2022-Jan-07 Fri ### ### ### ### 70.7 70.7 0.0
2022-Jan-06 Thu ### 14.73 ### ### ### ### 0.0
2022-Jan-05 Wed 15.44 15.44 14.77 14.8 95,075 ### 9.9 9.9 1.1
2022-Jan-04 Tue ### 15.29 14.84 15.23 145,729 ### ### ### 1.1
2021-Dec-31 Fri ### ### ### 14.78 96,383 0 72.1 72.1 1.1
2021-Dec-30 Thu ### ### 14.76 14.85 193,170 ### 33.0 33.0 ###
2021-Dec-29 Wed 14.88 14.88 14.57 14.81 23.4 23.4 1.1
2021-Dec-24 Fri 14.75 14.75 14.4 14.51 35,185 512,821 14.9 14.9 ###
2021-Dec-23 Thu 13.81 ### 13.81 14.54 93.9 93.9 1.0
2021-Dec-22 Wed 14.4 ### ### 14.42 ### ### ###
2021-Dec-21 Tue ### 14.47 13.88 ### 232,977 3,302,448 ### ### 0.0
2021-Dec-20 Mon 14.25 ### ### ### 39.8 39.8 0.0
2021-Dec-17 Fri ### ### ### ### ### ### 0.0
2021-Dec-16 Thu 14.7 14.86 14.48 14.85 341,589 ### ### ### ###
2021-Dec-15 Wed ### ### ### 14.72 ### ### ###
2021-Dec-14 Tue 14.84 ### 14.84 ### 156,871 1,163,982 ### ### 0.0
2021-Dec-13 Mon ### 15.23 14.72 ### 74.0 74.0 0.0
2021-Dec-10 Fri 14.83 ### ### ### 345,720 0 76.6 76.6 0.0
2021-Dec-09 Thu ### 15.26 14.81 14.81 ### ### 1.1
2021-Dec-08 Wed ### ### ### ### 14.5 14.5 0.0
2021-Dec-07 Tue 14.81 ### 14.77 ### 228,285 1,685,884 ### ### 0.0
2021-Dec-06 Mon ### ### 14.82 14.82 292,888 ### 41.6 41.6 1.1
2021-Dec-03 Fri 14.85 ### 14.47 ### 86.4 86.4 0.0
2021-Dec-02 Thu 14.85 ### 14.77 14.85 ### ### ###
2021-Dec-01 Wed 15.23 15.23 ### 14.85 22.0 22.0 ###


1 2 3 4 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-20 10:56:49 thru 2024-04-20 10:56:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000