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 Mon 25-Jun-30 04:50:01 PM AEST

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

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

(FBU) FLETCHER BUILDING LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for FBU    Limits Next Section


Company Details for (FBU) FLETCHER BUILDING LIMITED

Listing Code FBU
Listing Name FLETCHER BUILDING LIMITED
GICS Sector Capital Goods
ISIN Name FLETCHER BUILDING
ISIN Security ORDINARY FULLY PAID
ISIN Code NZFBUE0001S0


Maximum Price date available .. Friday 27th June 2025
Latest price with VOLUME for FBU .. Friday 27th June 2025

FBU 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 1.75 1 0.0
MAX ### ### 96.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (FBU) FLETCHER BUILDING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Mar-28 Wed 5.73 ### 5.72 5.89 ### ### ###
2018-Mar-27 Tue 5.89 ### 5.83 5.88 ### ### 0.4
2018-Mar-26 Mon 5.88 ### 5.84 5.87 31.4 31.4 ###
2018-Mar-23 Fri 6 ### 5.88 ### 1,396,346 4,105,257 ### ### 0.0
2018-Mar-22 Thu ### ### 6 ### 900,689 ### ### ### 0.0
2018-Mar-21 Wed ### 6.145 ### ### 1,647,676 5,062,484 26.9 26.9 0.0
2018-Mar-20 Tue 6 ### ### ### ### ### 0.0
2018-Mar-19 Mon ### ### ### ### 32.7 32.7 0.0
2018-Mar-16 Fri ### ### ### ### 4,075,850 0 ### ### 0.0
2018-Mar-15 Thu ### ### 5.86 ### 1,721,479 ### 82.9 82.9 0.0
2018-Mar-14 Wed ### ### 5.89 ### 25.6 25.6 0.0
2018-Mar-13 Tue ### ### ### ### 1,073,980 0 ### ### 0.0
2018-Mar-12 Mon ### ### ### 6 ### ### 0.4
2018-Mar-09 Fri ### ### ### 6 1,065,389 0 24.9 24.9 0.4
2018-Mar-08 Thu ### ### ### ### ### ### 0.0
2018-Mar-07 Wed ### 6.185 ### ### 24.9 24.9 0.0
2018-Mar-06 Tue ### 6.27 ### ### 3,041,386 9,534,745 ### ### 0.0
2018-Mar-05 Mon 6.22 6.22 ### ### 1,271,181 3,953,372 22.6 22.6 0.0
2018-Mar-02 Fri ### 6.22 ### 6.2 1,742,757 5,419,974 ### ### 0.4
2018-Mar-01 Thu ### ### 5.955 ### ### ### 0.0
2018-Feb-28 Wed ### ### ### ### 28.9 28.9 0.0
2018-Feb-27 Tue ### 6.2 ### ### 36.4 36.4 0.0
2018-Feb-26 Mon ### ### ### ### ### ### 0.0
2018-Feb-23 Fri ### ### ### ### ### ### 0.0
2018-Feb-22 Thu ### 6.22 ### ### 1,981,270 6,161,749 26.0 26.0 0.0
2018-Feb-21 Wed 6.24 ### ### ### 2,557,380 0 19.4 19.4 0.0
2018-Feb-20 Tue 6.49 6.49 ### 6.45 1,449,658 4,704,140 30.4 30.4 ###
2018-Feb-19 Mon 6.43 6.55 6.43 6.51 76.7 76.7 ###
2018-Feb-16 Fri 6.45 6.56 ### 6.54 1,486,885 4,876,982 ### ### 0.5
2018-Feb-15 Thu 6.52 6.56 6.43 6.52 63.1 63.1 0.5
2018-Feb-14 Wed 6.4 ### 6.26 ### 5,476,389 ### ### ### 0.0
2018-Feb-13 Tue ### ### ### ### 0 0.0
2018-Feb-12 Mon ### ### ### ### 0 0.0
2018-Feb-09 Fri ### ### ### ### 0 0.0
2018-Feb-08 Thu ### ### ### ### 0 0.0
2018-Feb-07 Wed ### 7.29 ### ### 922,377 ### 67.5 67.5 0.0
2018-Feb-06 Tue ### ### ### ### 939,182 0 56.5 56.5 0.0
2018-Feb-05 Mon ### 7.26 ### 7.21 82.7 82.7 ###
2018-Feb-02 Fri ### ### ### ### ### ### 0.0
2018-Feb-01 Thu ### 7.21 ### 7.2 ### ### 0.5
2018-Jan-31 Wed ### ### ### ### ### ### 0.0
2018-Jan-30 Tue 6.71 ### 6.71 7 1,347,372 ### ### ### 0.5
2018-Jan-29 Mon 6.85 6.86 6.73 6.76 27.7 27.7 0.5
2018-Jan-25 Thu 6.88 6.88 6.76 6.85 390,380 ### ### ### ###
2018-Jan-24 Wed 6.89 6.925 6.84 6.87 211,181 1,453,453 32.3 32.3 ###
2018-Jan-23 Tue 6.87 ### ### 6.89 67.4 67.4 0.5
2018-Jan-22 Mon 6.82 ### 6.82 6.88 233,945 797,752 ### ### ###
2018-Jan-19 Fri 6.89 ### 6.75 6.89 1,462,942 4,937,429 ### ### 0.5
2018-Jan-18 Thu 7 ### ### ### 511,458 0 ### ### 0.0
2018-Jan-17 Wed ### ### ### 7 249,478 0 ### ### 0.5
2018-Jan-16 Tue ### ### ### ### ### ### 0.0
2018-Jan-15 Mon ### ### ### ### 76.2 76.2 0.0
2018-Jan-12 Fri ### ### 6.945 ### 373,183 1,295,877 ### ### 0.0
2018-Jan-11 Thu ### ### ### ### 321,447 0 35.5 35.5 0.0
2018-Jan-02 Tue ### ### 6.86 ### ### ### 0.0
2017-Dec-29 Fri ### ### 6.88 ### 347,529 ### 24.2 24.2 0.0
2017-Dec-28 Thu ### 7 ### ### 21.0 21.0 0.0
2017-Dec-27 Wed ### ### ### ### ### ### 0.0
2017-Dec-22 Fri ### ### ### ### 998,088 0 ### ### 0.0
2017-Dec-21 Thu ### ### ### ### 23.4 23.4 0.0
2017-Dec-20 Wed 7 ### ### ### 894,225 0 64.6 64.6 0.0
2017-Dec-19 Tue ### ### ### 7 70.7 70.7 0.5
2017-Dec-18 Mon 6.87 6.985 6.83 ### 993,327 ### ### ### 0.0
2017-Dec-15 Fri 6.89 ### 6.85 6.89 1,702,185 5,829,983 ### ### 0.5
2017-Dec-08 Fri ### 6.57 ### 6.57 88.7 88.7 ###
2017-Dec-07 Thu 6.28 6.42 6.26 ### ### ### 0.0
2017-Dec-06 Wed 6.28 ### ### 6.26 1,726,482 0 ### ### 0.4
2017-Dec-05 Tue ### ### 6.25 ### 2,653,141 ### ### ### 0.0
2017-Dec-04 Mon ### ### 6.24 6.25 1,202,959 ### 22.6 22.6 ###
2017-Dec-01 Fri 6.29 ### 6.255 ### 1,583,329 ### 78.0 78.0 0.0
2017-Nov-30 Thu 6.22 6.29 ### 6.2 36.3 36.3 0.4
2017-Nov-29 Wed ### 6.285 ### 6.22 ### ### 0.4
2017-Nov-28 Tue 6.25 6.25 ### ### 1,008,122 3,150,381 ### ### 0.0
2017-Nov-27 Mon 6.25 6.26 ### ### ### ### 0.0
2017-Nov-24 Fri 6.29 6.29 ### 6.2 1,489,955 ### 22.3 22.3 0.4
2017-Nov-23 Thu 6.27 ### 6.24 6.27 1,447,946 ### ### ### 0.4
2017-Nov-22 Wed 6.26 ### 6.25 6.27 66.6 66.6 0.4
2017-Nov-21 Tue 6.26 ### 6.23 6.23 559,128 1,741,683 ### ### 0.4
2017-Nov-20 Mon 6.25 6.27 6.2 6.25 343,224 ### 70.7 70.7 ###
2017-Nov-17 Fri 6.27 ### 6.24 ### 73.9 73.9 0.0
2017-Nov-16 Thu ### ### 6.22 6.24 575,652 1,790,277 ### ### 0.4
2017-Nov-15 Wed 6.44 6.46 6.28 ### ### ### 0.0
2017-Nov-14 Tue 6.28 6.43 6.23 6.42 1,037,188 ### ### ### 0.5
2017-Nov-13 Mon ### ### 6.26 6.29 681,482 ### 27.3 27.3 ###
2017-Nov-10 Fri ### ### 6.27 ### 752,073 2,357,748 26.0 26.0 0.0
2017-Nov-09 Thu ### 6.43 ### 6.4 72.9 72.9 0.5
2017-Nov-08 Wed ### 6.4 6.25 ### ### ### 0.0
2017-Nov-07 Tue 6.57 6.57 ### ### 12.9 12.9 0.0
2017-Nov-06 Mon 6.48 6.5 ### 6.47 35.4 35.4 0.5
2017-Nov-03 Fri 6.29 6.46 6.29 6.41 840,728 5,359,641 ### ### 0.5
2017-Nov-02 Thu ### ### 6.26 6.28 ### ### 0.4
2017-Nov-01 Wed 6.53 6.54 ### ### ### ### 0.0
2017-Oct-31 Tue ### ### 6.48 6.49 1,199,988 ### ### ### ###
2017-Oct-30 Mon 6.55 6.59 6.42 6.56 4,034,256 ### 71.7 71.7 0.5
2017-Oct-27 Fri 6.7 6.7 6.49 6.5 ### ### 0.5
2017-Oct-26 Thu 6.85 6.85 ### 6.7 3,126,154 10,707,077 17.5 17.5 0.5
2017-Oct-25 Wed 6.76 6.955 6.73 6.84 5,192,081 ### ### ### 0.5
2017-Oct-24 Tue 7.22 7.22 7.22 7.22 0 0.5
2017-Oct-23 Mon ### ### ### 7.22 ### ### 0.5
2017-Oct-20 Fri ### ### ### ### ### ### 0.0
2017-Oct-19 Thu 7.26 7.29 7.21 7.25 905,341 6,563,722 ### ### 0.5
2017-Oct-18 Wed 7.26 ### 7.23 7.26 1,379,975 ### 69.7 69.7 0.5
2017-Oct-17 Tue ### 7.27 7.145 7.23 ### ### ###
2017-Oct-16 Mon ### ### ### ### 84.9 84.9 0.0
2017-Oct-13 Fri ### ### 7 ### ### ### 0.0
2017-Oct-12 Thu ### 7.22 ### ### 997,855 3,602,256 ### ### 0.0
2017-Oct-11 Wed ### ### ### ### 663,542 0 65.5 65.5 0.0
2017-Oct-10 Tue ### ### ### ### 567,356 0 32.0 32.0 0.0
2017-Oct-09 Mon ### ### ### ### ### ### 0.0
2017-Oct-06 Fri ### ### ### ### ### ### 0.0
2017-Oct-05 Thu ### ### ### ### 416,825 0 23.0 23.0 0.0
2017-Oct-04 Wed ### 7.2 ### ### 844,471 ### 21.9 21.9 0.0
2017-Oct-03 Tue ### ### ### 7.21 24.1 24.1 ###
2017-Oct-02 Mon ### ### ### ### 22.0 22.0 0.0
2017-Sep-29 Fri ### ### ### ### 539,353 0 ### ### 0.0
2017-Sep-28 Thu ### 7.42 ### ### 67.2 67.2 0.0
2017-Sep-27 Wed ### ### ### ### 76.9 76.9 0.0
2017-Sep-26 Tue ### ### 7.25 7.29 672,643 ### ### ### ###
2017-Sep-25 Mon ### ### ### ### 793,377 0 ### ### 0.0
2017-Sep-22 Fri ### ### ### ### 74.9 74.9 0.0
2017-Sep-21 Thu 7.2 7.285 ### ### ### ### 0.0
2017-Sep-20 Wed 7.4 7.43 ### 7.42 ### ### 0.5
2017-Sep-19 Tue ### 7.47 ### 7.46 ### ### 0.5
2017-Sep-18 Mon ### 7.445 ### ### ### ### 0.0
2017-Sep-15 Fri 7.27 ### 7.25 7.27 564,327 2,045,685 ### ### ###
2017-Sep-14 Thu ### ### 7.28 7.29 26.6 26.6 ###
2017-Sep-13 Wed 7.43 7.43 ### ### ### ### 0.0
2017-Sep-12 Tue 7.42 7.44 ### 7.42 69.9 69.9 0.5
2017-Sep-11 Mon 7.45 7.45 7.375 7.4 490,544 3,636,157 28.3 28.3 0.5
2017-Sep-08 Fri 7.43 7.48 7.4 7.48 885,756 6,590,024 ### ### 0.5
2017-Sep-07 Thu ### ### ### 7.42 985,189 0 75.4 75.4 0.5
2017-Sep-06 Wed ### 7.4 ### ### 930,345 3,442,276 77.2 77.2 0.0
2017-Sep-05 Tue 7.5 7.55 7.4 7.41 ### ### ###
2017-Sep-04 Mon 7.44 7.52 7.43 7.46 77.0 77.0 0.5
2017-Sep-01 Fri 7.48 7.57 7.46 7.54 482,358 3,624,920 ### ### 0.5
2017-Aug-31 Thu 7.49 ### 7.4 7.48 1,144,542 ### 27.3 27.3 0.5
2017-Aug-30 Wed ### ### 7.52 7.54 23.6 23.6 0.5
2017-Aug-29 Tue ### ### 7.42 7.56 1,770,558 6,568,770 ### ### 0.5
2017-Aug-28 Mon ### ### ### ### ### ### 0.0
2017-Aug-25 Fri ### 7.71 7.59 ### 1,139,546 8,717,526 73.8 73.8 0.0
2017-Aug-24 Thu ### 7.73 7.56 ### 1,278,651 9,775,286 29.5 29.5 0.0
2017-Aug-23 Wed 7.75 7.8 7.72 7.74 ### ### 0.6
2017-Aug-22 Tue 7.81 7.82 ### 7.73 943,423 3,688,783 ### ### 0.6
2017-Aug-21 Mon 7.79 7.85 7.76 7.82 1,174,645 ### 77.3 77.3 0.6
2017-Aug-18 Fri ### 7.84 ### 7.82 82.4 82.4 0.6
2017-Aug-17 Thu 7.71 7.82 ### 7.78 76.2 76.2 0.6
2017-Aug-16 Wed 7.55 ### 7.54 ### ### ### 0.0
2017-Aug-15 Tue 7.52 ### 7.52 ### 888,079 3,339,177 81.8 81.8 0.0
2017-Aug-14 Mon ### 7.5 ### 7.46 1,192,842 4,473,157 81.5 81.5 0.5
2017-Aug-11 Fri 7.27 7.44 7.27 ### ### ### 0.0
2017-Aug-10 Thu ### 7.45 ### 7.44 2,234,774 ### ### ### ###
2017-Aug-09 Wed ### 7.41 ### ### ### ### 0.0
2017-Aug-08 Tue ### 7.43 ### 7.4 1,224,389 ### 78.7 78.7 0.5
2017-Aug-07 Mon 7.41 7.46 ### 7.45 76.9 76.9 0.5
2017-Aug-04 Fri 7.41 7.47 7.29 7.4 ### ### 0.5
2017-Aug-03 Thu 7.42 7.47 7.4 7.45 ### ### 0.5
2017-Aug-02 Wed 7.51 7.51 7.4 7.46 5,267,328 ### ### ### 0.5
2017-Aug-01 Tue 7.47 7.52 7.47 7.52 74.7 74.7 0.5
2017-Jul-31 Mon 7.43 7.53 7.43 7.5 ### ### 0.5
2017-Jul-28 Fri ### 7.44 ### 7.42 1,216,823 4,526,581 ### ### 0.5
2017-Jul-27 Thu 7.29 ### 7.28 ### ### ### 0.0
2017-Jul-26 Wed ### ### ### ### 89.0 89.0 0.0
2017-Jul-25 Tue ### 7.145 ### ### 716,973 2,561,386 ### ### 0.0
2017-Jul-24 Mon 7 ### ### ### 746,584 0 ### ### 0.0
2017-Jul-21 Fri ### ### 6.955 ### 22.2 22.2 0.0
2017-Jul-20 Thu ### 7.23 6.86 ### 88.6 88.6 0.0
2017-Jul-19 Wed 7.5 7.52 7.45 7.48 1,080,071 ### 32.7 32.7 0.5
2017-Jul-18 Tue 7.48 7.5 ### 7.47 1,099,254 ### ### ### ###
2017-Jul-17 Mon ### 7.5 ### 7.47 82.3 82.3 ###
2017-Jul-14 Fri ### 7.4 ### ### 71.2 71.2 0.0
2017-Jul-13 Thu ### 7.41 ### ### 22.0 22.0 0.0
2017-Jul-12 Wed 7.41 7.42 7.22 ### 1,273,482 9,321,888 30.4 30.4 0.0
2017-Jul-11 Tue 7.48 7.51 ### 7.48 ### ### 0.5
2017-Jul-10 Mon ### ### 7.44 7.49 ### ### ###
2017-Jul-07 Fri ### ### ### ### 468,856 0 75.5 75.5 0.0
2017-Jul-06 Thu ### ### ### ### 633,454 0 67.0 67.0 0.0
2017-Jul-05 Wed ### ### ### ### 27.6 27.6 0.0
2017-Jul-04 Tue 7.59 ### 7.58 ### 75.6 75.6 0.0
2017-Jul-03 Mon ### ### 7.53 7.55 29.1 29.1 ###
2017-Jun-30 Fri ### ### 7.57 ### ### ### 0.0
2017-Jun-29 Thu 7.75 7.82 7.73 7.76 ### ### 0.6
2017-Jun-28 Wed 7.57 7.73 7.57 7.72 1,289,985 9,868,385 80.9 80.9 ###
2017-Jun-27 Tue 7.49 ### 7.48 ### 2,262,544 ### 85.8 85.8 0.0
2017-Jun-26 Mon 7.46 7.56 7.46 7.49 ### ### ###
2017-Jun-23 Fri 7.57 7.59 7.42 7.42 16.3 16.3 0.5
2017-Jun-22 Thu 7.44 7.52 7.42 7.44 816,323 ### ### ### ###
2017-Jun-21 Wed 7.53 7.55 7.4 7.41 1,371,458 10,251,648 19.9 19.9 ###
2017-Jun-20 Tue 7.56 ### 7.56 7.59 2,433,553 ### ### ### 0.5
2017-Jun-19 Mon 7.5 7.53 ### 7.52 ### ### 0.5
2017-Jun-16 Fri ### 7.58 ### 7.54 ### ### 0.5
2017-Jun-15 Thu ### ### 7.26 ### 27.2 27.2 0.0
2017-Jun-14 Wed 7.43 7.48 ### ### 1,667,689 6,237,156 ### ### 0.0
2017-Jun-13 Tue 7.29 7.43 7.27 7.4 1,230,986 9,047,747 81.3 81.3 0.5
2017-Jun-09 Fri ### ### ### ### 944,758 0 84.3 84.3 0.0
2017-Jun-08 Thu 7.24 7.28 ### ### 25.3 25.3 0.0
2017-Jun-07 Wed 7.25 7.25 ### ### 1,097,784 ### ### ### 0.0
2017-Jun-06 Tue ### 7.355 7.27 7.28 ### ### 0.5
2017-Jun-05 Mon ### 7.4 7.325 ### 37.7 37.7 0.0
2017-Jun-02 Fri 7.25 7.41 7.24 ### 84.1 84.1 0.0
2017-Jun-01 Thu ### ### ### ### 1,969,170 0 68.4 68.4 0.0
2017-May-31 Wed 7.21 7.22 ### ### 1,763,752 6,367,144 25.7 25.7 0.0
2017-May-30 Tue ### ### 7.2 7.2 ### ### 0.5
2017-May-29 Mon 7.44 7.46 ### ### 921,324 ### ### ### 0.0
2017-May-26 Fri 7.45 7.47 ### 7.41 ### ### ###
2017-May-25 Thu 7.49 7.52 ### 7.44 26.1 26.1 ###
2017-May-24 Wed 7.55 7.55 7.42 7.48 ### ### 0.5
2017-May-23 Tue ### ### 7.54 7.57 784,840 2,958,846 ### ### ###
2017-May-22 Mon 7.58 7.58 7.47 7.55 921,375 6,933,346 29.5 29.5 ###
2017-May-19 Fri 7.45 ### 7.45 7.55 700,583 2,609,671 79.5 79.5 ###
2017-May-18 Thu 7.48 7.525 7.41 7.43 ### ### ###
2017-May-17 Wed ### 7.7 7.56 7.56 ### ### 0.5
2017-May-16 Tue 7.72 7.72 7.54 ### ### ### 0.0
2017-May-15 Mon 7.79 7.83 ### 7.71 ### ### ###
2017-May-12 Fri ### ### 7.71 7.75 15.4 15.4 ###
2017-May-11 Thu ### ### ### ### 943,722 0 ### ### 0.0
2017-May-10 Wed ### ### 7.88 8 31.9 31.9 ###
2017-May-09 Tue ### ### ### ### ### ### 0.0
2017-May-08 Mon 8 ### ### ### 77.2 77.2 0.0
2017-May-05 Fri ### 8.045 7.88 ### 1,108,150 8,823,644 ### ### 0.0
2017-May-04 Thu ### ### 7.81 ### 69.2 69.2 0.0
2017-May-03 Wed ### 8.28 7.82 7.86 1,702,388 13,704,223 ### ### ###
2017-May-02 Tue ### ### ### 7.82 1,467,423 0 86.1 86.1 0.6
2017-May-01 Mon 7.78 7.82 7.71 7.76 760,121 ### 33.8 33.8 0.6
2017-Apr-28 Fri 7.76 7.86 7.73 7.83 1,353,943 10,553,985 78.6 78.6 ###
2017-Apr-27 Thu ### 7.84 ### 7.73 1,438,727 ### ### ### 0.6
2017-Apr-26 Wed 7.51 ### 7.455 ### 88.6 88.6 0.0
2017-Apr-24 Mon 7.4 7.48 ### 7.46 ### ### 0.5
2017-Apr-21 Fri 7.43 7.47 ### 7.43 827,750 3,091,646 69.6 69.6 ###
2017-Apr-20 Thu 7.29 ### 7.29 ### 724,222 2,639,789 84.0 84.0 0.0
2017-Apr-19 Wed 7.42 7.46 7.29 ### 21.1 21.1 0.0
2017-Apr-18 Tue 7.5 7.5 ### 7.43 ### ### ###
2017-Apr-13 Thu 7.52 7.52 ### ### 921,671 3,465,482 15.5 15.5 0.0
2017-Apr-12 Wed 7.51 7.55 ### 7.44 ### ### ###
2017-Apr-11 Tue ### ### 7.49 7.51 1,418,574 5,312,559 23.5 23.5 ###
2017-Apr-10 Mon 7.59 7.59 7.4 7.45 1,488,053 11,152,957 ### ### 0.5
2017-Apr-07 Fri 7.49 7.54 ### 7.41 ### ### ###
2017-Apr-06 Thu 7.41 7.55 ### 7.45 78.1 78.1 0.5
2017-Apr-05 Wed ### ### 7.41 7.47 2,549,274 ### ### ### ###
2017-Apr-04 Tue ### ### ### ### 4,402,151 0 71.3 71.3 0.0
2017-Apr-03 Mon 7.56 ### 7.56 ### ### ### 0.0
2017-Mar-31 Fri 7.58 ### 7.55 7.55 1,605,381 ### 27.0 27.0 ###
2017-Mar-30 Thu 7.55 ### 7.55 ### 3,901,272 ### 78.6 78.6 0.0
2017-Mar-29 Wed 7.4 7.58 ### 7.56 3,318,674 12,577,774 ### ### 0.5
2017-Mar-28 Tue ### ### ### ### 65.2 65.2 0.0
2017-Mar-27 Mon 7.45 7.45 7.27 ### 3,330,627 ### 20.3 20.3 0.0
2017-Mar-24 Fri ### ### 7.29 ### ### ### 0.0
2017-Mar-23 Thu ### ### 7.2 ### ### ### 0.0
2017-Mar-22 Wed ### ### 7.55 ### 1,974,922 ### ### ### 0.0
2017-Mar-21 Tue 7.7 7.76 ### ### 2,299,228 ### 22.0 22.0 0.0
2017-Mar-20 Mon ### 7.56 ### 7.51 88.9 88.9 ###
2017-Mar-17 Fri ### ### ### ### 0 0.0
2017-Mar-16 Thu ### 8.44 ### ### 1,766,123 ### ### ### 0.0
2017-Mar-15 Wed 8.4 8.43 8.27 8.42 69.9 69.9 ###
2017-Mar-14 Tue 8.48 ### 8.42 8.46 984,544 ### ### ### 0.6
2017-Mar-13 Mon 8.46 8.55 8.44 8.48 858,545 ### 77.5 77.5 0.6
2017-Mar-10 Fri ### 8.71 8.54 8.57 28.8 28.8 0.6
2017-Mar-09 Thu ### 8.71 8.45 8.5 17.7 17.7 0.6
2017-Mar-08 Wed 8.8 ### 8.72 8.75 29.6 29.6 0.6
2017-Mar-07 Tue 8.84 ### 8.82 8.86 ### ### 0.6
2017-Mar-06 Mon ### ### ### ### 323,947 0 30.7 30.7 0.0
2017-Mar-03 Fri ### ### ### ### 546,853 0 ### ### 0.0
2017-Mar-02 Thu ### ### ### ### 2,767,448 0 30.0 30.0 0.0
2017-Mar-01 Wed ### ### ### ### 1,196,547 0 31.0 31.0 0.0
2017-Feb-28 Tue ### ### ### 9 1,319,159 0 77.9 77.9 0.6
2017-Feb-27 Mon ### ### ### ### 29.8 29.8 0.0
2017-Feb-24 Fri 9.2 9.24 8.87 ### 28.6 28.6 0.0
2017-Feb-23 Thu ### 9.29 ### ### ### ### 0.0
2017-Feb-22 Wed ### ### 8.75 ### 4,189,253 18,327,981 19.4 19.4 0.0
2017-Feb-21 Tue 9.45 9.55 9.43 9.47 731,922 ### 76.1 76.1 ###
2017-Feb-20 Mon 9.49 9.57 9.4 9.41 721,327 6,841,786 32.0 32.0 0.7
2017-Feb-17 Fri 9.49 9.575 9.45 9.47 887,783 ### ### ### ###
2017-Feb-16 Thu ### ### ### 9.49 1,377,381 0 21.5 21.5 0.7
2017-Feb-15 Wed ### 9.78 9.645 9.71 74.4 74.4 ###
2017-Feb-14 Tue 9.73 9.745 ### ### 460,052 ### ### ### 0.0
2017-Feb-13 Mon 9.5 ### 9.5 ### ### ### 0.0
2017-Feb-10 Fri 9.5 9.59 9.44 9.58 1,134,389 ### ### ### 0.7
2017-Feb-09 Thu 9.71 9.71 9.4 9.54 15.8 15.8 ###
2017-Feb-08 Wed ### ### ### 9.75 678,074 0 18.8 18.8 ###
2017-Feb-07 Tue 9.81 ### 9.81 ### 700,641 3,436,644 ### ### 0.0
2017-Feb-06 Mon ### ### 9.85 9.86 28.2 28.2 0.7
2017-Feb-03 Fri ### 9.83 ### 9.81 ### ### ###
2017-Feb-02 Thu 9.88 9.88 ### 9.76 1,124,124 5,553,172 23.5 23.5 0.7
2017-Feb-01 Wed ### ### 9.89 ### 975,270 ### 26.1 26.1 0.0
2017-Jan-31 Tue ### ### ### ### 670,980 0 81.8 81.8 0.0
2017-Jan-30 Mon ### ### ### ### 381,228 0 ### ### 0.0
2017-Jan-27 Fri ### 10.21 ### ### 80.4 80.4 0.0
2017-Jan-25 Wed 9.88 ### 9.8 ### 78.8 78.8 0.0
2017-Jan-24 Tue ### ### 9.82 9.84 ### ### 0.7
2017-Jan-23 Mon 9.88 ### 9.83 ### ### ### 0.0
2017-Jan-20 Fri 9.87 ### 9.845 9.87 1,156,552 5,693,127 ### ### ###
2017-Jan-19 Thu 9.84 ### 9.81 9.86 494,372 ### 74.8 74.8 0.7
2017-Jan-18 Wed ### ### 9.75 ### 75.1 75.1 0.0
2017-Jan-17 Tue ### ### 9.88 ### ### ### 0.0
2017-Jan-16 Mon 9.87 ### 9.87 ### 403,656 1,992,042 ### ### 0.0
2017-Jan-13 Fri 9.88 9.88 9.74 9.77 507,255 4,976,171 27.5 27.5 0.7
2017-Jan-12 Thu ### ### 9.81 9.85 549,572 2,695,650 30.6 30.6 ###
2017-Jan-11 Wed 9.8 ### 9.75 9.82 ### ### ###
2017-Jan-10 Tue ### ### 9.8 9.83 650,271 3,186,327 ### ### 0.7
2017-Jan-09 Mon ### ### ### ### 22.0 22.0 0.0
2017-Jan-06 Fri ### ### ### ### 420,344 0 29.8 29.8 0.0
2017-Jan-05 Thu 10.21 10.26 ### ### 781,746 4,010,356 22.0 22.0 0.0
2017-Jan-04 Wed ### 10.4 ### 10.26 21.8 21.8 0.7
2017-Jan-03 Tue ### 10.47 ### 10.44 266,252 1,393,829 89.4 89.4 0.7
2016-Dec-30 Fri ### ### 10.22 ### 145,041 741,159 ### ### 0.0
2016-Dec-29 Thu 10.45 10.49 ### ### 12.8 12.8 0.0
2016-Dec-28 Wed 10.29 10.42 10.27 10.4 360,327 3,727,582 76.6 76.6 0.7
2016-Dec-23 Fri ### ### 10.2 10.24 150,679 ### ### ### ###
2016-Dec-22 Thu ### 10.28 ### 10.23 678,741 3,488,728 83.5 83.5 ###
2016-Dec-21 Wed ### ### 9.89 ### 798,876 3,950,441 85.6 85.6 0.0
2016-Dec-20 Tue ### ### 9.83 ### ### ### 0.0
2016-Dec-19 Mon ### ### ### ### ### ### 0.0
2016-Dec-16 Fri ### ### 9.86 ### 1,156,157 5,699,854 ### ### 0.0
2016-Dec-15 Thu ### ### 9.86 ### ### ### 0.0
2016-Dec-14 Wed 10.21 10.22 ### ### 1,120,582 5,726,174 ### ### 0.0
2016-Dec-13 Tue ### 10.23 ### 10.2 76.7 76.7 0.7
2016-Dec-12 Mon 10.25 ### ### ### 34.8 34.8 0.0
2016-Dec-09 Fri 10.22 ### ### 10.29 813,473 0 ### ### ###
2016-Dec-08 Thu ### 10.21 ### ### ### ### 0.0
2016-Dec-07 Wed 9.8 ### 9.8 ### 82.9 82.9 0.0
2016-Dec-06 Tue ### ### 9.56 9.83 1,256,544 6,006,280 88.8 88.8 0.7
2016-Dec-05 Mon 9.74 9.8 9.59 ### 779,942 ### ### ### 0.0
2016-Dec-02 Fri ### ### 9.79 9.81 ### ### ###
2016-Dec-01 Thu ### ### ### ### 1,193,627 0 72.3 72.3 0.0
2016-Nov-30 Wed ### ### 9.87 ### 979,726 4,834,947 15.6 15.6 0.0
2016-Nov-29 Tue ### 10.26 10.125 ### 1,341,747 13,675,756 ### ### 0.0
2016-Nov-28 Mon 10.29 10.29 ### ### ### ### 0.0
2016-Nov-25 Fri ### 10.26 ### 10.23 546,026 ### ### ### ###
2016-Nov-24 Thu ### ### ### ### 516,641 0 35.1 35.1 0.0
2016-Nov-23 Wed ### ### ### ### 873,370 0 70.7 70.7 0.0
2016-Nov-22 Tue ### ### ### ### 683,744 0 ### ### 0.0
2016-Nov-21 Mon ### 10.2 ### ### 663,971 3,386,252 77.5 77.5 0.0
2016-Nov-18 Fri ### ### ### ### 528,628 0 ### ### 0.0
2016-Nov-17 Thu 10.25 ### ### ### 1,651,251 0 ### ### 0.0
2016-Nov-16 Wed ### ### ### 10.27 1,785,582 0 ### ### ###
2016-Nov-15 Tue ### ### ### ### 1,008,525 0 85.3 85.3 0.0
2016-Nov-14 Mon 9.8 ### 9.77 9.89 ### ### ###
2016-Nov-11 Fri ### 9.8 9.59 9.72 701,475 ### 79.1 79.1 0.7
2016-Nov-10 Thu ### 9.55 9.25 9.54 936,724 ### ### ### ###
2016-Nov-09 Wed 9.46 9.5 ### 9.24 ### ### ###
2016-Nov-08 Tue 9.4 9.45 ### 9.41 ### ### 0.7
2016-Nov-07 Mon ### 9.46 ### 9.4 ### ### ###
2016-Nov-04 Fri 9.49 9.49 9.25 9.29 20.6 20.6 ###
2016-Nov-03 Thu 9.54 ### 9.45 9.52 ### ### ###
2016-Nov-02 Wed ### 9.71 ### ### ### ### 0.0
2016-Nov-01 Tue ### 9.76 ### 9.7 824,029 ### ### ### 0.7
2016-Oct-31 Mon ### 9.74 9.58 9.7 75.5 75.5 0.7
2016-Oct-28 Fri 9.56 9.71 9.53 ### 951,876 9,157,047 ### ### 0.0
2016-Oct-27 Thu 9.54 9.7 9.54 9.56 1,125,646 ### 79.2 79.2 0.7
2016-Oct-26 Wed 9.47 9.585 9.43 9.53 890,822 ### ### ### ###
2016-Oct-25 Tue 9.44 ### 9.42 9.58 ### ### 0.7
2016-Oct-24 Mon 9.25 9.48 9.25 9.44 1,087,377 10,183,285 88.4 88.4 0.7
2016-Oct-21 Fri 9.45 9.48 9.29 ### 950,442 ### ### ### 0.0
2016-Oct-20 Thu 9.51 9.58 9.48 9.5 ### ### 0.7
2016-Oct-19 Wed 9.57 9.58 9.45 9.56 933,120 ### ### ### 0.7
2016-Oct-18 Tue 9.74 9.74 9.56 ### 21.3 21.3 0.0
2016-Oct-17 Mon 9.7 9.89 ### 9.78 951,440 4,704,870 ### ### 0.7
2016-Oct-14 Fri 9.77 9.89 9.72 9.83 78.2 78.2 0.7
2016-Oct-13 Thu 9.42 9.84 9.41 9.77 1,080,423 10,399,071 ### ### 0.7
2016-Oct-12 Wed ### 9.47 ### 9.42 553,044 ### ### ### 0.7
2016-Oct-11 Tue 9.59 ### 9.47 9.48 537,185 2,543,570 25.4 25.4 0.7
2016-Oct-10 Mon ### ### 9.58 9.58 573,945 ### ### ### 0.7
2016-Oct-07 Fri ### ### ### ### ### ### 0.0
2016-Oct-06 Thu 9.56 ### 9.55 ### 78.6 78.6 0.0
2016-Oct-05 Wed 9.82 9.82 ### ### ### ### 0.0
2016-Oct-04 Tue ### ### 9.86 9.88 1,010,580 4,982,159 23.4 23.4 0.7
2016-Oct-03 Mon ### ### ### ### 26.2 26.2 0.0
2016-Sep-30 Fri ### 10.24 ### 10.2 75.1 75.1 0.7
2016-Sep-29 Thu ### 10.27 ### 10.2 1,190,972 6,115,641 ### ### 0.7
2016-Sep-28 Wed ### ### 10.085 ### 655,345 3,304,577 ### ### 0.0
2016-Sep-27 Tue ### ### ### ### 696,654 0 77.3 77.3 0.0
2016-Sep-26 Mon ### ### 9.85 ### ### ### 0.0
2016-Sep-23 Fri ### ### ### ### ### ### 0.0
2016-Sep-22 Thu 10.29 ### ### ### 399,776 0 22.3 22.3 0.0
2016-Sep-21 Wed 10.5 10.53 ### 10.44 600,422 3,161,221 27.1 27.1 0.7
2016-Sep-20 Tue ### 10.47 ### 10.43 ### ### 0.7
2016-Sep-19 Mon 10.27 ### 10.2 ### 171,177 ### 75.0 75.0 0.0
2016-Sep-16 Fri ### ### 10.28 10.29 1,119,445 5,753,947 25.2 25.2 ###
2016-Sep-15 Thu 10.23 ### 10.23 10.28 1,697,673 ### 71.2 71.2 0.7
2016-Sep-14 Wed ### 10.24 ### 10.21 80.4 80.4 ###
2016-Sep-13 Tue 10.4 10.43 10.25 ### 28.9 28.9 0.0
2016-Sep-12 Mon 10.5 10.55 10.21 ### 31.6 31.6 0.0
2016-Sep-09 Fri ### 10.785 ### 10.76 672,482 3,626,359 ### ### 0.8
2016-Sep-08 Thu 10.57 10.73 10.52 10.73 84.9 84.9 ###
2016-Sep-07 Wed 10.46 ### 10.46 10.59 ### ### ###
2016-Sep-06 Tue ### 10.41 ### ### 969,452 ### 73.7 73.7 0.0
2016-Sep-05 Mon 10.27 10.41 10.27 ### ### ### 0.0
2016-Sep-02 Fri 10.21 ### ### 10.25 75.5 75.5 0.7
2016-Sep-01 Thu ### 10.25 10.055 ### 75.2 75.2 0.0
2016-Aug-31 Wed ### 10.2 ### ### 79.9 79.9 0.0
2016-Aug-30 Tue ### ### ### ### 874,759 0 74.3 74.3 0.0
2016-Aug-29 Mon ### ### ### ### 79.0 79.0 0.0
2016-Aug-26 Fri ### ### ### ### 692,776 0 ### ### 0.0
2016-Aug-25 Thu 10.22 10.25 ### ### ### ### 0.0
2016-Aug-24 Wed 10.26 ### 10.125 ### 29.2 29.2 0.0
2016-Aug-23 Tue 10.21 10.28 ### 10.24 72.0 72.0 ###
2016-Aug-22 Mon ### ### ### ### 592,047 0 ### ### 0.0
2016-Aug-19 Fri 9.79 ### 9.75 ### ### ### 0.0
2016-Aug-18 Thu 9.72 9.85 9.72 9.76 72.9 72.9 0.7
2016-Aug-17 Wed ### 9.71 ### 9.58 2,514,281 ### 89.2 89.2 0.7
2016-Aug-16 Tue 9.25 9.25 ### ### 1,993,978 9,222,148 ### ### 0.0
2016-Aug-15 Mon ### ### 9.29 ### 2,897,228 13,457,624 ### ### 0.0
2016-Aug-12 Fri ### 9.42 9.27 9.41 ### ### 0.7
2016-Aug-11 Thu 9.29 9.42 9.29 ### 769,147 7,195,370 78.4 78.4 0.0
2016-Aug-10 Wed ### 9.23 ### 9.23 416,924 ### ### ### ###
2016-Aug-09 Tue ### 9.25 ### 9.2 ### ### 0.7
2016-Aug-08 Mon ### 9.2 ### ### 673,376 3,097,529 85.1 85.1 0.0
2016-Aug-05 Fri ### ### ### ### 365,487 0 ### ### 0.0
2016-Aug-04 Thu ### ### ### ### 77.9 77.9 0.0
2016-Aug-03 Wed ### ### 8.89 ### ### ### 0.0
2016-Aug-02 Tue ### ### 8.975 ### ### ### 0.0
2016-Aug-01 Mon ### ### 9.045 ### 1,074,672 ### ### ### 0.0
2016-Jul-29 Fri ### ### ### ### 84.1 84.1 0.0
2016-Jul-28 Thu 9 ### ### ### 22.9 22.9 0.0
2016-Jul-27 Wed 8.87 ### 8.855 ### 83.6 83.6 0.0
2016-Jul-26 Tue 8.75 8.86 8.71 8.83 78.8 78.8 ###
2016-Jul-25 Mon ### 8.78 ### 8.74 81.9 81.9 0.6
2016-Jul-22 Fri 8.56 8.645 8.54 ### 631,440 5,425,648 80.0 80.0 0.0
2016-Jul-21 Thu 8.59 ### 8.55 ### 80.6 80.6 0.0
2016-Jul-20 Wed 8.59 ### 8.57 ### 1,070,744 ### 62.1 62.1 0.0
2016-Jul-19 Tue 8.5 ### 8.5 ### 556,459 2,364,950 ### ### 0.0
2016-Jul-18 Mon 8.51 8.57 8.48 8.53 562,573 ### 66.9 66.9 ###
2016-Jul-15 Fri 8.51 8.58 8.45 8.54 724,354 6,167,874 73.1 73.1 ###
2016-Jul-14 Thu ### ### 8.53 8.57 30.7 30.7 0.6
2016-Jul-13 Wed 8.55 ### 8.53 8.58 570,223 ### 70.5 70.5 0.6
2016-Jul-12 Tue 8.45 8.57 8.42 8.52 ### ### 0.6
2016-Jul-11 Mon 8.42 8.56 8.4 8.45 68.2 68.2 ###
2016-Jul-08 Fri ### ### 8.28 8.28 2,433,651 ### ### ### ###
2016-Jul-07 Thu 8.23 ### 8.21 8.27 ### ### ###
2016-Jul-06 Wed ### 8.23 ### ### 999,882 ### 35.1 35.1 0.0
2016-Jul-05 Tue 8.28 8.29 ### 8.24 39.8 39.8 0.6
2016-Jul-04 Mon 8.29 8.29 ### 8.24 ### ### 0.6
2016-Jul-01 Fri 8.26 ### 8.21 8.26 63.0 63.0 0.6
2016-Jun-30 Thu ### ### ### ### ### ### 0.0
2016-Jun-29 Wed ### ### 7.85 ### ### ### 0.0
2016-Jun-28 Tue 7.7 7.86 ### 7.83 ### ### ###
2016-Jun-27 Mon 7.7 7.81 ### 7.79 ### ### ###
2016-May-27 Fri ### 8.25 ### 8.25 ### ### ###
2016-May-26 Thu ### ### ### ### 73.6 73.6 0.0
2016-May-25 Wed ### 8.22 ### ### 809,171 ### ### ### 0.0
2016-May-24 Tue ### ### ### ### 803,572 0 35.5 35.5 0.0
2016-May-23 Mon ### ### ### ### ### ### 0.0
2016-May-20 Fri ### ### ### ### 72.8 72.8 0.0
2016-May-19 Thu 8 ### ### ### ### ### 0.0
2016-May-18 Wed ### ### ### ### 81.9 81.9 0.0
2016-May-17 Tue ### ### ### ### 776,883 0 ### ### 0.0
2016-May-16 Mon ### ### ### ### ### ### 0.0
2016-May-13 Fri 8 ### ### ### 483,380 0 37.8 37.8 0.0
2016-May-12 Thu ### ### 7.89 ### ### ### 0.0
2016-May-11 Wed 7.87 ### 7.85 ### 79.2 79.2 0.0
2016-May-10 Tue 7.82 7.83 7.73 7.8 36.2 36.2 0.6
2016-May-09 Mon 7.78 7.82 7.72 7.8 763,528 ### 66.8 66.8 0.6
2016-May-06 Fri ### 7.79 ### 7.79 73.5 73.5 ###
2016-May-05 Thu ### 7.72 ### 7.71 79.8 79.8 ###
2016-May-04 Wed ### 7.7 ### ### ### ### 0.0
2016-May-03 Tue ### 7.7 7.55 ### 69.5 69.5 0.0
2016-May-02 Mon ### ### 7.56 7.57 29.7 29.7 ###
2016-Apr-29 Fri ### ### 7.54 ### 66.8 66.8 0.0
2016-Apr-28 Thu 7.42 ### 7.42 ### 88.0 88.0 0.0
2016-Apr-27 Wed 7.28 7.47 7.28 ### 804,851 5,935,776 ### ### 0.0
2016-Apr-26 Tue 7.43 7.45 ### ### 26.2 26.2 0.0
2016-Apr-22 Fri 7.52 7.56 7.42 7.43 25.8 25.8 ###
2016-Apr-21 Thu 7.47 7.55 7.43 7.54 ### ### 0.5
2016-Apr-20 Wed ### 7.57 ### 7.43 79.2 79.2 ###
2016-Apr-19 Tue ### ### ### ### ### ### 0.0
2016-Apr-18 Mon 7.29 ### 7.245 7.29 69.9 69.9 ###
2016-Apr-15 Fri ### ### 7.25 ### 703,674 ### ### ### 0.0
2016-Apr-14 Thu ### ### ### ### 1,666,022 0 85.7 85.7 0.0
2016-Apr-13 Wed ### 7.23 ### ### 1,009,278 ### 80.4 80.4 0.0
2016-Apr-12 Tue ### ### ### ### 914,846 0 ### ### 0.0
2016-Apr-11 Mon ### ### ### ### 396,184 0 ### ### 0.0
2016-Apr-08 Fri ### ### ### ### 292,387 0 ### ### 0.0
2016-Apr-07 Thu ### ### ### ### 483,977 0 75.9 75.9 0.0
2016-Apr-06 Wed 6.8 7 6.77 ### ### ### 0.0
2016-Apr-05 Tue ### ### 6.76 6.81 19.0 19.0 ###
2016-Apr-04 Mon ### ### ### ### 723,925 0 ### ### 0.0
2016-Apr-01 Fri ### ### 6.85 ### 815,978 2,794,724 ### ### 0.0
2016-Mar-31 Thu ### ### ### ### ### ### 0.0
2016-Mar-30 Wed ### ### ### ### 485,386 0 31.5 31.5 0.0
2016-Mar-29 Tue ### ### ### ### 599,627 0 82.2 82.2 0.0
2016-Mar-24 Thu ### ### 6.81 6.84 21.7 21.7 0.5
2016-Mar-23 Wed 6.8 ### 6.76 6.87 3,926,075 ### 84.3 84.3 ###
2016-Mar-22 Tue ### ### ### ### 832,683 0 ### ### 0.0
2016-Mar-21 Mon 6.84 ### 6.84 ### 498,842 ### 80.8 80.8 0.0
2016-Mar-18 Fri 6.77 ### 6.76 6.82 ### ### 0.5
2016-Mar-17 Thu 6.75 6.79 6.7 6.77 72.1 72.1 ###
2016-Mar-16 Wed ### ### ### ### ### ### 0.0
2016-Mar-15 Tue 6.86 6.89 ### ### 1,288,472 4,438,786 20.4 20.4 0.0
2016-Mar-14 Mon 6.83 ### 6.81 6.84 ### ### 0.5
2016-Mar-11 Fri 6.72 6.79 ### 6.76 731,657 2,483,975 72.6 72.6 0.5
2016-Mar-10 Thu 6.71 6.72 ### 6.71 ### ### ###
2016-Mar-09 Wed 6.75 6.81 6.71 6.75 925,822 6,258,556 ### ### 0.5
2016-Mar-08 Tue 6.76 6.84 6.75 6.77 78.2 78.2 ###
2016-Mar-07 Mon 6.75 6.8 6.73 6.76 70.3 70.3 0.5
2016-Mar-04 Fri ### 6.76 ### 6.72 72.3 72.3 0.5
2016-Mar-03 Thu 6.51 ### 6.51 ### ### ### 0.0
2016-Mar-02 Wed 6.53 6.56 6.44 6.49 835,828 5,432,882 ### ### ###
2016-Mar-01 Tue 6.49 6.54 6.46 6.52 67.5 67.5 0.5
2016-Feb-29 Mon 6.48 ### 6.45 6.59 874,487 2,820,220 81.2 81.2 ###
2016-Feb-26 Fri 6.48 6.55 6.46 6.5 656,727 ### 71.9 71.9 0.5
2016-Feb-25 Thu 6.4 6.54 6.4 6.47 1,071,774 6,934,377 82.1 82.1 0.5
2016-Feb-24 Wed ### ### ### ### 1,238,343 0 88.5 88.5 0.0
2016-Feb-23 Tue ### 6.23 ### ### 70.8 70.8 0.0
2016-Feb-22 Mon ### ### ### ### ### ### 0.0
2016-Feb-19 Fri ### ### ### ### ### ### 0.0
2016-Feb-18 Thu 6.22 6.24 ### ### 2,663,985 ### 20.4 20.4 0.0
2016-Feb-17 Wed 6.44 6.47 6.045 ### 2,166,651 ### ### ### 0.0
2016-Feb-16 Tue ### 6.41 ### ### 663,245 ### 66.2 66.2 0.0
2016-Feb-15 Mon ### ### 6.27 ### 69.6 69.6 0.0
2016-Feb-12 Fri 6.25 ### ### 6.2 ### ### 0.4
2016-Feb-11 Thu ### ### 6.26 ### 558,079 1,746,787 28.2 28.2 0.0
2016-Feb-10 Wed 6.53 6.56 6.27 6.28 1,014,288 6,506,657 ### ### 0.4
2016-Feb-09 Tue 6.52 6.52 6.4 6.45 695,528 ### 39.6 39.6 ###
2016-Feb-08 Mon 6.56 ### 6.56 6.59 472,979 1,551,371 ### ### ###
2016-Feb-05 Fri ### ### 6.55 6.59 29.9 29.9 ###
2016-Feb-04 Thu ### ### ### ### ### ### 0.0
2016-Feb-03 Wed ### ### ### ### 2,456,022 0 41.6 41.6 0.0
2016-Feb-02 Tue 6.54 6.74 6.54 ### ### ### 0.0
2016-Feb-01 Mon ### 6.45 ### 6.41 1,010,729 ### ### ### 0.5
2016-Jan-29 Fri 6.29 ### 6.27 ### 69.3 69.3 0.0
2016-Jan-28 Thu ### ### 6.29 6.29 1,374,657 ### ### ### ###
2016-Jan-27 Wed 6.5 6.51 ### ### ### ### 0.0
2016-Jan-25 Mon ### 6.5 ### 6.47 417,583 1,357,144 82.9 82.9 0.5
2016-Jan-22 Fri ### ### 6.29 ### 424,858 1,336,178 ### ### 0.0
2016-Jan-21 Thu ### ### ### 6.26 900,678 0 ### ### 0.4
2016-Jan-20 Wed ### ### 6.25 6.26 550,648 1,720,775 39.4 39.4 0.4
2016-Jan-19 Tue ### ### 6.29 ### ### ### 0.0
2016-Jan-18 Mon 6.29 ### 6.28 ### 74.0 74.0 0.0
2016-Jan-15 Fri ### 6.46 ### ### ### ### 0.0
2016-Jan-14 Thu 6.28 ### 6.24 6.28 854,476 ### ### ### 0.4
2016-Jan-13 Wed ### ### ### ### ### ### 0.0
2016-Jan-12 Tue 6.47 6.47 ### ### 1,297,752 4,198,227 ### ### 0.0
2016-Jan-11 Mon 6.52 6.55 6.43 6.45 1,329,859 8,630,784 25.9 25.9 ###
2016-Jan-08 Fri ### ### ### ### 27.5 27.5 0.0
2016-Jan-07 Thu 6.7 6.77 ### 6.7 763,343 ### 81.4 81.4 0.5
2016-Jan-06 Wed 6.82 6.87 ### 6.71 710,384 ### ### ### ###
2016-Jan-05 Tue 6.8 6.87 6.75 6.78 580,080 3,950,344 36.3 36.3 0.5
2016-Jan-04 Mon 6.44 ### 6.44 6.87 ### ### ###
2015-Dec-31 Thu ### ### 6.84 6.88 ### ### ###
2015-Dec-30 Wed 6.88 6.89 6.83 6.87 33.1 33.1 ###
2015-Dec-29 Tue 6.76 6.8 6.7 6.78 62.9 62.9 0.5
2015-Dec-24 Thu 6.8 6.8 ### 6.72 18.7 18.7 0.5
2015-Dec-23 Wed 6.84 6.84 ### 6.71 517,057 ### 13.2 13.2 ###
2015-Dec-22 Tue ### 6.77 ### 6.72 ### ### 0.5
2015-Dec-21 Mon 6.52 ### 6.52 ### 82.7 82.7 0.0
2015-Dec-18 Fri 6.58 ### 6.53 6.59 64.0 64.0 ###
2015-Dec-17 Thu 6.5 ### 6.5 6.58 80.4 80.4 0.5
2015-Dec-16 Wed 6.5 6.58 6.46 6.46 1,044,182 ### 22.9 22.9 ###
2015-Dec-15 Tue 6.43 6.56 6.43 6.46 77.8 77.8 ###
2015-Dec-14 Mon 6.42 6.47 ### ### 36.4 36.4 0.0
2015-Dec-11 Fri 6.48 6.57 6.42 6.42 ### ### 0.5
2015-Dec-10 Thu ### 6.48 ### 6.43 82.4 82.4 ###
2015-Dec-09 Wed ### 6.4 ### ### 402,880 ### 76.9 76.9 0.0
2015-Dec-08 Tue 6.42 6.48 ### ### 514,687 1,667,585 ### ### 0.0
2015-Dec-07 Mon ### ### 6.44 6.45 537,548 ### ### ### ###
2015-Dec-04 Fri 6.5 6.55 6.45 6.53 ### ### ###
2015-Dec-03 Thu 6.53 ### 6.53 ### 923,489 ### ### ### 0.0
2015-Dec-02 Wed ### 6.72 ### ### 79.0 79.0 0.0
2015-Dec-01 Tue ### 6.7 6.58 ### ### ### 0.0
2015-Nov-30 Mon 6.5 ### 6.49 ### 1,043,229 3,385,278 84.5 84.5 0.0
2015-Nov-27 Fri 6.56 6.56 6.47 6.5 546,450 3,560,121 32.2 32.2 0.5
2015-Nov-26 Thu 6.4 6.5 6.4 6.47 547,727 ### 82.9 82.9 0.5
2015-Nov-25 Wed 6.4 6.5 ### ### ### ### 0.0
2015-Nov-24 Tue 6.47 6.5 6.41 6.41 799,786 ### 27.2 27.2 0.5
2015-Nov-23 Mon 6.46 6.51 6.44 6.49 822,126 ### 73.0 73.0 ###
2015-Nov-20 Fri 6.51 6.58 ### 6.53 762,578 2,508,881 ### ### ###
2015-Nov-19 Thu 6.42 6.54 6.42 6.54 81.5 81.5 0.5
2015-Nov-18 Wed ### ### 6.44 6.46 1,298,840 ### 13.5 13.5 ###
2015-Nov-17 Tue 6.75 6.76 ### ### 1,045,080 3,532,370 24.6 24.6 0.0
2015-Nov-16 Mon 6.77 6.81 6.76 6.79 539,154 3,658,159 69.5 69.5 0.5
2015-Nov-13 Fri ### ### 6.83 6.84 618,353 2,111,675 23.1 23.1 0.5
2015-Nov-12 Thu ### ### ### ### 470,756 0 71.8 71.8 0.0
2015-Nov-11 Wed ### ### ### ### 921,544 0 ### ### 0.0
2015-Nov-10 Tue ### ### ### ### 73.0 73.0 0.0
2015-Nov-09 Mon ### ### 7.045 ### 546,483 1,924,986 ### ### 0.0
2015-Nov-06 Fri ### ### ### ### 75.3 75.3 0.0
2015-Nov-05 Thu ### ### ### ### 1,335,851 0 85.6 85.6 0.0
2015-Nov-04 Wed 7 ### ### ### 30.9 30.9 0.0
2015-Nov-03 Tue ### ### ### ### ### ### 0.0
2015-Nov-02 Mon ### ### ### ### 717,381 0 25.2 25.2 0.0
2015-Oct-30 Fri ### ### ### ### ### ### 0.0
2015-Oct-29 Thu ### ### ### ### 994,143 0 40.0 40.0 0.0
2015-Oct-28 Wed ### ### ### ### 1,674,371 0 79.4 79.4 0.0
2015-Oct-27 Tue ### 7 ### ### 74.5 74.5 0.0
2015-Oct-26 Mon ### ### ### ### 295,345 0 ### ### 0.0
2015-Oct-23 Fri ### 7 ### ### ### ### 0.0
2015-Oct-22 Thu 6.87 6.88 6.79 6.84 26.5 26.5 0.5
2015-Oct-21 Wed 6.75 6.87 6.73 6.83 1,149,284 ### ### ### 0.5
2015-Oct-20 Tue 6.75 6.8 ### 6.79 834,979 2,838,928 ### ### 0.5
2015-Oct-19 Mon 6.79 6.79 6.7 6.78 434,556 2,931,080 ### ### 0.5
2015-Oct-16 Fri 6.72 6.8 6.72 6.79 ### ### 0.5
2015-Oct-15 Thu 6.58 ### 6.55 ### ### ### 0.0
2015-Oct-14 Wed 6.54 6.59 6.54 6.58 73.4 73.4 0.5
2015-Oct-13 Tue 6.56 ### 6.52 6.53 33.4 33.4 ###
2015-Oct-12 Mon 6.58 ### 6.56 ### 74.1 74.1 0.0
2015-Oct-09 Fri 6.53 ### 6.5 ### ### ### 0.0
2015-Oct-08 Thu ### ### 6.44 6.46 ### ### ###
2015-Oct-07 Wed 6.57 ### 6.5 ### 80.3 80.3 0.0
2015-Oct-06 Tue 6.46 6.59 6.43 6.58 88.0 88.0 0.5
2015-Oct-05 Mon ### 6.45 ### 6.44 ### ### 0.5
2015-Oct-02 Fri ### 6.4 ### ### 716,820 2,293,824 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-30 16:50:01 thru 2025-06-30 16:50:02 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000