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 Tue 25-Jun-17 05:22:52 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(INA) INGENIA COMMUNITIES GROUP Daily Prices Page 4...

     Prev Section TOC    Company Info for INA    Limits Next Section


Company Details for (INA) INGENIA COMMUNITIES GROUP

Listing Code INA
Listing Name INGENIA COMMUNITIES GROUP
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 13th June 2025
Latest price with VOLUME for INA .. Thursday 12th June 2025

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (INA) INGENIA COMMUNITIES GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Mar-15 Thu 2.7 2.71 ### 2.7 68.1 68.1 0.2
2018-Mar-14 Wed 2.71 2.71 ### 2.71 80,656 109,288 ### ### ###
2018-Mar-13 Tue ### 2.7 ### ### 75.7 75.7 0.0
2018-Mar-12 Mon ### 2.71 ### 2.7 251,052 340,175 74.9 74.9 0.2
2018-Mar-09 Fri 2.7 2.71 ### ### ### ### 0.0
2018-Mar-08 Thu 2.7 2.75 ### 2.7 110,674 152,176 63.9 63.9 0.2
2018-Mar-07 Wed 2.71 2.76 ### 2.7 332,822 ### 38.2 38.2 0.2
2018-Mar-06 Tue 2.7 2.73 ### 2.7 179,823 245,458 68.9 68.9 0.2
2018-Mar-05 Mon 2.74 2.76 2.7 2.71 ### ### ###
2018-Mar-02 Fri 2.7 2.78 2.7 2.77 87.3 87.3 0.2
2018-Mar-01 Thu 2.78 2.78 ### 2.76 129,145 ### ### ### 0.2
2018-Feb-28 Wed 2.75 2.79 2.74 2.79 248,572 ### 80.1 80.1 ###
2018-Feb-27 Tue 2.77 2.79 2.74 2.79 ### ### ###
2018-Feb-26 Mon 2.8 2.8 ### 2.76 257,040 359,856 26.5 26.5 0.2
2018-Feb-23 Fri 2.77 ### ### 2.72 ### ### 0.2
2018-Feb-22 Thu 2.77 2.78 2.74 2.77 322,258 ### 68.7 68.7 0.2
2018-Feb-21 Wed ### 2.77 ### 2.77 2,626,323 3,637,457 ### ### 0.2
2018-Feb-20 Tue ### ### ### ### 227,184 0 84.5 84.5 0.0
2018-Feb-19 Mon ### ### ### ### ### ### 0.0
2018-Feb-16 Fri ### ### ### ### ### ### 0.0
2018-Feb-15 Thu ### ### ### ### ### ### 0.0
2018-Feb-14 Wed ### ### ### ### 496,428 0 34.3 34.3 0.0
2018-Feb-13 Tue ### 2.655 ### ### 28.7 28.7 0.0
2018-Feb-12 Mon ### ### ### ### 91,581 0 ### ### 0.0
2018-Feb-09 Fri ### ### ### ### ### ### 0.0
2018-Feb-08 Thu ### ### ### ### 102,673 0 ### ### 0.0
2018-Feb-07 Wed ### ### ### ### 116,980 0 62.3 62.3 0.0
2018-Feb-06 Tue ### ### ### ### 85.8 85.8 0.0
2018-Feb-05 Mon 2.72 2.725 ### 2.7 236,040 ### ### ### 0.2
2018-Feb-02 Fri 2.71 2.73 2.71 2.72 311,276 846,670 ### ### 0.2
2018-Feb-01 Thu 2.75 2.75 2.71 2.72 ### ### 0.2
2018-Jan-31 Wed 2.76 2.76 2.73 2.73 28.2 28.2 ###
2018-Jan-30 Tue 2.77 2.78 2.75 2.76 46,483 128,525 42.8 42.8 0.2
2018-Jan-29 Mon 2.76 2.8 2.75 2.77 ### ### 0.2
2018-Jan-25 Thu 2.79 2.79 2.76 2.78 39,477 109,548 31.7 31.7 0.2
2018-Jan-24 Wed 2.75 2.79 2.75 2.79 61,926 ### ### ### ###
2018-Jan-23 Tue 2.78 2.78 2.75 2.78 50,726 140,257 64.4 64.4 0.2
2018-Jan-22 Mon 2.78 2.78 2.73 2.78 75.5 75.5 0.2
2018-Jan-19 Fri 2.75 2.79 2.75 2.78 64,176 ### ### ### 0.2
2018-Jan-18 Thu 2.79 2.8 2.76 2.8 34,252 95,220 76.5 76.5 0.2
2018-Jan-17 Wed 2.75 2.8 2.75 2.8 86.5 86.5 0.2
2018-Jan-16 Tue 2.76 2.79 2.76 2.76 33,821 93,853 71.4 71.4 0.2
2018-Jan-15 Mon 2.79 2.81 2.74 2.81 79,878 ### ### ### ###
2018-Jan-12 Fri 2.79 2.81 2.775 2.8 428,424 1,196,374 70.9 70.9 0.2
2018-Jan-11 Thu 2.72 2.8 2.72 2.8 119,277 ### ### ### 0.2
2018-Jan-02 Tue 2.75 2.78 2.75 2.76 ### ### 0.2
2017-Dec-29 Fri 2.79 2.79 2.74 2.76 372,183 1,029,085 20.4 20.4 0.2
2017-Dec-28 Thu 2.77 2.78 2.73 2.75 ### ### ###
2017-Dec-27 Wed 2.78 2.82 2.77 2.8 122,629 342,748 ### ### 0.2
2017-Dec-22 Fri 2.73 2.76 2.72 2.74 54,272 ### 70.7 70.7 0.2
2017-Dec-21 Thu 2.74 2.77 2.74 2.76 83,584 230,273 ### ### 0.2
2017-Dec-20 Wed 2.78 2.78 2.72 2.72 95,822 ### ### ### 0.2
2017-Dec-19 Tue 2.8 2.82 2.75 2.76 ### ### 0.2
2017-Dec-18 Mon 2.8 2.83 2.77 2.8 ### ### 0.2
2017-Dec-15 Fri 2.84 2.84 2.78 2.84 ### ### 0.2
2017-Dec-08 Fri 2.83 2.85 2.81 2.85 ### ### ###
2017-Dec-07 Thu 2.81 2.85 ### 2.81 593,342 ### 65.1 65.1 ###
2017-Dec-06 Wed 2.78 2.83 2.78 2.83 ### ### 0.2
2017-Dec-05 Tue 2.85 2.85 2.76 2.79 128,522 ### 23.2 23.2 ###
2017-Dec-04 Mon 2.78 2.84 2.78 2.84 ### ### 0.2
2017-Dec-01 Fri 2.84 2.85 2.79 2.84 67.7 67.7 0.2
2017-Nov-30 Thu 2.77 2.84 2.77 2.82 181,048 ### ### ### ###
2017-Nov-29 Wed 2.76 2.79 2.75 2.77 69.9 69.9 0.2
2017-Nov-28 Tue 2.76 2.76 2.73 2.75 54,682 ### ### ### ###
2017-Nov-27 Mon 2.72 2.75 2.71 2.75 84,859 ### ### ### ###
2017-Nov-24 Fri 2.71 2.72 2.7 2.72 71.7 71.7 0.2
2017-Nov-23 Thu 2.7 ### 2.7 2.7 ### ### 0.2
2017-Nov-22 Wed ### 2.72 ### 2.7 146,722 199,541 ### ### 0.2
2017-Nov-21 Tue ### 2.7 ### ### 66.7 66.7 0.0
2017-Nov-20 Mon ### 2.7 ### ### 197,640 ### 74.6 74.6 0.0
2017-Nov-17 Fri ### 2.7 ### 2.7 ### ### 0.2
2017-Nov-16 Thu ### ### ### ### 395,570 0 ### ### 0.0
2017-Nov-15 Wed 2.72 2.72 ### ### 27.7 27.7 0.0
2017-Nov-14 Tue ### 2.72 ### ### ### ### 0.0
2017-Nov-13 Mon ### ### ### ### 92,041 0 76.7 76.7 0.0
2017-Nov-10 Fri ### 2.7 ### 2.7 196,672 ### 78.6 78.6 0.2
2017-Nov-09 Thu ### ### ### ### 72.6 72.6 0.0
2017-Nov-08 Wed ### ### ### ### 121,288 0 24.7 24.7 0.0
2017-Nov-07 Tue ### ### ### ### ### ### 0.0
2017-Nov-06 Mon ### ### ### ### 71.4 71.4 0.0
2017-Nov-03 Fri ### ### ### ### ### ### 0.0
2017-Nov-02 Thu ### ### ### ### 76.4 76.4 0.0
2017-Nov-01 Wed ### ### ### ### 83,654 0 73.1 73.1 0.0
2017-Oct-31 Tue ### ### ### ### ### ### 0.0
2017-Oct-30 Mon ### ### ### ### 346,582 0 ### ### 0.0
2017-Oct-27 Fri ### ### ### ### ### ### 0.0
2017-Oct-26 Thu ### ### ### ### ### ### 0.0
2017-Oct-25 Wed ### 2.685 ### ### ### ### 0.0
2017-Oct-24 Tue ### ### ### ### ### ### 0.0
2017-Oct-23 Mon ### ### ### ### 3,839,583 0 ### ### 0.0
2017-Oct-20 Fri ### ### ### ### 71,284 0 ### ### 0.0
2017-Oct-19 Thu ### ### ### ### 77,648 0 77.5 77.5 0.0
2017-Oct-18 Wed ### 2.7 ### ### 70,921 95,743 ### ### 0.0
2017-Oct-17 Tue ### 2.7 ### 2.7 79.3 79.3 0.2
2017-Oct-16 Mon ### 2.7 ### ### ### ### 0.0
2017-Oct-13 Fri 2.7 2.7 ### ### 26.9 26.9 0.0
2017-Oct-12 Thu ### 2.73 ### ### 182,244 ### 64.2 64.2 0.0
2017-Oct-11 Wed ### 2.73 ### 2.72 ### ### 0.2
2017-Oct-10 Tue ### ### ### ### ### ### 0.0
2017-Oct-09 Mon 2.57 ### 2.57 2.58 71.3 71.3 0.2
2017-Oct-06 Fri 2.58 ### 2.58 ### 108,384 ### ### ### 0.0
2017-Oct-05 Thu 2.58 ### 2.57 2.59 ### ### 0.2
2017-Oct-04 Wed 2.56 ### 2.55 ### 123,770 ### 83.0 83.0 0.0
2017-Oct-03 Tue ### ### 2.56 2.56 101,077 129,378 ### ### 0.2
2017-Oct-02 Mon 2.59 ### 2.56 2.57 20.4 20.4 ###
2017-Sep-29 Fri 2.57 ### 2.57 ### ### ### 0.0
2017-Sep-28 Thu 2.57 2.59 2.55 2.59 104,929 ### ### ### 0.2
2017-Sep-27 Wed 2.55 2.585 2.55 2.56 218,774 ### 73.0 73.0 0.2
2017-Sep-26 Tue 2.54 2.56 2.52 2.55 136,453 ### 76.9 76.9 0.2
2017-Sep-25 Mon 2.54 2.56 2.53 2.54 104,857 ### 73.5 73.5 ###
2017-Sep-22 Fri 2.55 2.55 2.53 2.54 ### ### ###
2017-Sep-21 Thu 2.53 ### 2.53 2.55 ### ### 0.2
2017-Sep-20 Wed 2.55 2.55 2.52 2.55 79,342 ### ### ### 0.2
2017-Sep-19 Tue 2.53 2.55 2.53 2.55 79.9 79.9 0.2
2017-Sep-18 Mon 2.56 2.56 2.53 2.53 22.2 22.2 ###
2017-Sep-15 Fri 2.55 2.56 2.53 2.53 27.5 27.5 ###
2017-Sep-14 Thu 2.53 2.57 2.53 2.54 75.3 75.3 ###
2017-Sep-13 Wed 2.54 2.55 2.53 2.54 163,458 415,183 ### ### ###
2017-Sep-12 Tue 2.55 2.56 2.53 2.54 251,446 ### ### ### ###
2017-Sep-11 Mon 2.54 ### 2.53 2.54 68.9 68.9 ###
2017-Sep-08 Fri 2.53 2.55 2.53 2.54 72.8 72.8 ###
2017-Sep-07 Thu 2.53 2.55 2.53 2.54 ### ### ###
2017-Sep-06 Wed 2.55 2.55 2.51 2.53 24.1 24.1 ###
2017-Sep-05 Tue 2.54 2.55 2.52 2.55 ### ### 0.2
2017-Sep-04 Mon 2.54 2.55 2.53 2.54 75.2 75.2 ###
2017-Sep-01 Fri 2.55 2.56 2.54 2.55 54,356 ### ### ### 0.2
2017-Aug-31 Thu 2.55 2.57 ### 2.55 109,752 ### 63.5 63.5 0.2
2017-Aug-30 Wed 2.57 2.57 2.52 2.54 ### ### ###
2017-Aug-29 Tue 2.59 2.59 2.51 2.53 71,046 ### ### ### ###
2017-Aug-28 Mon ### ### 2.55 2.56 55,041 70,177 ### ### 0.2
2017-Aug-25 Fri ### ### 2.58 2.58 ### ### 0.2
2017-Aug-24 Thu ### ### ### ### 225,855 0 66.4 66.4 0.0
2017-Aug-23 Wed ### ### 2.59 ### 101,981 ### 21.5 21.5 0.0
2017-Aug-22 Tue ### ### 2.58 ### 110,023 141,929 ### ### 0.0
2017-Aug-21 Mon 2.58 ### 2.58 ### ### ### 0.0
2017-Aug-18 Fri 2.59 ### 2.55 ### 386,324 ### 66.1 66.1 0.0
2017-Aug-17 Thu 2.55 ### 2.55 2.59 64,744 82,548 80.7 80.7 0.2
2017-Aug-16 Wed 2.54 ### 2.5 2.55 286,470 358,087 72.2 72.2 0.2
2017-Aug-15 Tue 2.55 2.55 2.49 2.5 16.7 16.7 0.2
2017-Aug-14 Mon 2.51 2.53 2.51 2.53 80.1 80.1 ###
2017-Aug-11 Fri 2.51 ### 2.51 2.52 ### ### ###
2017-Aug-10 Thu 2.53 2.54 2.52 2.52 40,455 102,351 ### ### ###
2017-Aug-09 Wed 2.57 2.57 2.53 2.53 18.1 18.1 ###
2017-Aug-08 Tue 2.56 2.57 ### 2.54 212,646 273,250 32.7 32.7 ###
2017-Aug-07 Mon 2.55 2.575 2.55 2.56 50,085 128,342 ### ### 0.2
2017-Aug-04 Fri 2.55 2.58 2.53 2.55 ### ### 0.2
2017-Aug-03 Thu 2.55 2.56 2.53 2.54 106,541 271,146 26.0 26.0 ###
2017-Aug-02 Wed 2.56 2.59 2.55 2.55 111,425 ### ### ### 0.2
2017-Aug-01 Tue 2.56 2.59 2.555 2.57 105,047 ### ### ### ###
2017-Jul-31 Mon 2.57 ### 2.55 2.57 132,026 ### ### ### ###
2017-Jul-28 Fri 2.59 ### 2.57 2.58 37.7 37.7 0.2
2017-Jul-27 Thu 2.59 ### 2.59 ### ### ### 0.0
2017-Jul-26 Wed ### ### 2.575 ### ### ### 0.0
2017-Jul-25 Tue ### ### 2.58 2.59 244,872 315,884 18.3 18.3 0.2
2017-Jul-24 Mon ### ### 2.59 ### 30.6 30.6 0.0
2017-Jul-21 Fri ### ### 2.59 ### ### ### 0.0
2017-Jul-20 Thu ### 2.625 2.58 2.59 316,871 824,656 23.2 23.2 0.2
2017-Jul-19 Wed 2.59 ### 2.59 ### 146,721 ### 76.0 76.0 0.0
2017-Jul-18 Tue ### ### 2.585 2.59 42.0 42.0 0.2
2017-Jul-17 Mon ### ### 2.58 2.59 ### ### 0.2
2017-Jul-14 Fri ### ### 2.59 ### 72.7 72.7 0.0
2017-Jul-13 Thu ### ### 2.58 ### 66.3 66.3 0.0
2017-Jul-12 Wed ### ### 2.59 ### 424,075 549,177 86.8 86.8 0.0
2017-Jul-11 Tue 2.59 ### 2.59 ### ### ### 0.0
2017-Jul-10 Mon ### ### ### ### ### ### 0.0
2017-Jul-07 Fri ### ### ### ### 73.8 73.8 0.0
2017-Jul-06 Thu 2.58 ### 2.58 ### ### ### 0.0
2017-Jul-05 Wed ### ### 2.56 2.59 374,682 ### 17.9 17.9 0.2
2017-Jul-04 Tue 2.59 ### 2.58 ### 349,222 ### 84.6 84.6 0.0
2017-Jul-03 Mon ### ### 2.56 2.59 305,376 390,881 ### ### 0.2
2017-Jun-30 Fri 2.58 ### 2.56 ### 681,187 ### ### ### 0.0
2017-Jun-29 Thu ### ### 2.57 ### 63.3 63.3 0.0
2017-Jun-28 Wed ### ### 2.56 ### 430,658 551,242 ### ### 0.0
2017-Jun-27 Tue 2.59 ### 2.59 ### 299,589 ### 80.5 80.5 0.0
2017-Jun-26 Mon ### ### ### ### 304,671 0 ### ### 0.0
2017-Jun-23 Fri 2.7 2.71 ### ### 113,045 153,175 21.6 21.6 0.0
2017-Jun-22 Thu ### 2.7 ### ### 167,629 ### ### ### 0.0
2017-Jun-21 Wed ### ### ### ### 33.4 33.4 0.0
2017-Jun-20 Tue 2.71 2.71 ### ### ### ### 0.0
2017-Jun-19 Mon 2.7 2.72 ### 2.71 73.5 73.5 ###
2017-Jun-16 Fri 2.7 2.73 ### 2.73 318,357 434,557 77.2 77.2 ###
2017-Jun-15 Thu 2.71 2.74 ### 2.7 ### ### 0.2
2017-Jun-14 Wed ### 2.72 ### 2.72 ### ### 0.2
2017-Jun-13 Tue ### 2.7 ### ### 137,978 186,270 73.5 73.5 0.0
2017-Jun-09 Fri ### 2.71 ### ### ### ### 0.0
2017-Jun-08 Thu ### 2.71 ### ### 61,247 82,989 69.1 69.1 0.0
2017-Jun-07 Wed ### 2.71 ### 2.7 ### ### 0.2
2017-Jun-06 Tue 2.7 2.71 ### 2.71 133,871 ### ### ### ###
2017-Jun-05 Mon ### 2.71 ### 2.7 ### ### 0.2
2017-Jun-02 Fri ### 2.7 ### ### ### ### 0.0
2017-Jun-01 Thu ### ### ### ### ### ### 0.0
2017-May-31 Wed ### ### ### ### ### ### 0.0
2017-May-30 Tue 2.7 2.71 ### ### 31.8 31.8 0.0
2017-May-29 Mon 2.7 2.71 ### 2.71 1,211,779 ### 81.8 81.8 ###
2017-May-26 Fri 2.72 2.72 ### 2.7 183,946 ### ### ### 0.2
2017-May-25 Thu 2.71 2.72 ### ### ### ### 0.0
2017-May-24 Wed ### 2.72 ### 2.72 ### ### 0.2
2017-May-23 Tue 2.7 2.72 ### 2.7 ### ### 0.2
2017-May-22 Mon 2.7 2.73 ### 2.7 66.8 66.8 0.2
2017-May-19 Fri 2.7 2.71 ### 2.7 167,876 227,471 ### ### 0.2
2017-May-18 Thu 2.7 2.71 ### 2.7 203,751 276,082 70.7 70.7 0.2
2017-May-17 Wed 2.73 2.74 ### 2.7 27.2 27.2 0.2
2017-May-16 Tue 2.7 2.73 2.7 2.73 304,058 ### ### ### ###
2017-May-15 Mon 2.7 2.72 2.7 2.7 284,577 ### ### ### 0.2
2017-May-12 Fri 2.75 ### 2.73 2.74 ### ### 0.2
2017-May-11 Thu 2.77 2.8 2.75 2.77 357,252 991,374 ### ### 0.2
2017-May-10 Wed 2.74 2.76 2.71 2.76 76.1 76.1 0.2
2017-May-09 Tue 2.76 2.76 2.7 2.74 90,485 247,024 ### ### 0.2
2017-May-08 Mon 2.78 2.78 2.71 2.72 ### ### 0.2
2017-May-05 Fri ### 2.74 ### 2.74 87.8 87.8 0.2
2017-May-04 Thu 2.74 2.74 2.74 2.74 0 0.2
2017-May-03 Wed 2.74 2.74 2.74 2.74 0 0.2
2017-May-02 Tue 2.74 2.77 2.73 2.74 ### ### 0.2
2017-May-01 Mon 2.74 2.79 2.73 2.74 ### ### 0.2
2017-Apr-28 Fri 2.74 2.75 2.71 2.74 128,250 350,122 ### ### 0.2
2017-Apr-27 Thu 2.76 2.76 2.71 2.74 130,150 ### ### ### 0.2
2017-Apr-26 Wed 2.79 2.8 2.73 2.76 58,920 ### ### ### 0.2
2017-Apr-24 Mon 2.73 2.79 2.72 2.79 68,450 188,579 ### ### ###
2017-Apr-21 Fri 2.72 2.74 2.71 2.72 134,572 ### 69.6 69.6 0.2
2017-Apr-20 Thu 2.72 2.74 2.72 2.73 ### ### ###
2017-Apr-19 Wed 2.71 2.74 2.7 2.72 132,520 360,454 ### ### 0.2
2017-Apr-18 Tue 2.77 2.77 2.73 2.74 36.5 36.5 0.2
2017-Apr-13 Thu 2.71 2.76 2.71 2.76 ### ### 0.2
2017-Apr-12 Wed 2.79 2.79 2.71 2.76 27.3 27.3 0.2
2017-Apr-11 Tue 2.78 2.79 2.75 2.79 103,086 285,548 72.7 72.7 ###
2017-Apr-10 Mon 2.78 2.78 2.72 2.78 39,129 ### ### ### 0.2
2017-Apr-07 Fri 2.75 2.78 2.72 2.77 ### ### 0.2
2017-Apr-06 Thu 2.71 2.75 2.7 2.75 ### ### ###
2017-Apr-05 Wed 2.71 2.73 2.685 2.7 30.2 30.2 0.2
2017-Apr-04 Tue 2.71 2.72 ### ### 342,158 ### ### ### 0.0
2017-Apr-03 Mon 2.73 2.78 2.71 2.71 ### ### ###
2017-Mar-31 Fri 2.77 2.77 2.71 2.71 ### ### ###
2017-Mar-30 Thu 2.79 2.79 2.73 2.73 96,479 266,282 15.4 15.4 ###
2017-Mar-29 Wed 2.72 2.79 2.7 2.79 87.8 87.8 ###
2017-Mar-28 Tue 2.71 2.72 2.7 2.71 216,175 ### 65.2 65.2 ###
2017-Mar-27 Mon 2.72 2.72 2.7 2.71 ### ### ###
2017-Mar-24 Fri 2.7 2.72 ### 2.7 519,785 ### ### ### 0.2
2017-Mar-23 Thu ### 2.71 ### 2.71 80,572 109,175 ### ### ###
2017-Mar-22 Wed ### 2.71 ### ### ### ### 0.0
2017-Mar-21 Tue ### 2.71 ### 2.7 70.2 70.2 0.2
2017-Mar-20 Mon 2.71 2.71 ### ### 116,672 ### ### ### 0.0
2017-Mar-17 Fri ### 2.71 ### ### 304,323 412,357 78.5 78.5 0.0
2017-Mar-16 Thu ### 2.7 ### 2.7 73.3 73.3 0.2
2017-Mar-15 Wed ### 2.7 ### ### 73,344 ### 76.4 76.4 0.0
2017-Mar-14 Tue ### ### ### ### ### ### 0.0
2017-Mar-13 Mon ### ### ### ### ### ### 0.0
2017-Mar-10 Fri 2.7 2.72 ### ### ### ### 0.0
2017-Mar-09 Thu 2.7 2.71 ### 2.7 69.1 69.1 0.2
2017-Mar-08 Wed 2.71 2.72 2.7 2.7 16,745 45,378 ### ### 0.2
2017-Mar-07 Tue 2.7 2.72 ### 2.72 76.1 76.1 0.2
2017-Mar-06 Mon 2.71 2.71 ### 2.7 68,982 93,470 31.9 31.9 0.2
2017-Mar-03 Fri 2.72 2.73 2.7 2.72 70.1 70.1 0.2
2017-Mar-02 Thu 2.71 2.73 ### 2.72 69.7 69.7 0.2
2017-Mar-01 Wed 2.73 2.73 2.71 2.72 ### ### 0.2
2017-Feb-28 Tue ### 2.71 ### 2.71 85.0 85.0 ###
2017-Feb-27 Mon ### 2.685 ### ### 189,157 253,943 74.8 74.8 0.0
2017-Feb-24 Fri ### 2.685 ### ### 33.1 33.1 0.0
2017-Feb-23 Thu 2.7 2.7 ### ### 29.0 29.0 0.0
2017-Feb-22 Wed ### 2.73 ### ### ### ### 0.0
2017-Feb-21 Tue ### ### ### ### ### ### 0.0
2017-Feb-20 Mon 2.7 2.73 2.7 2.73 738,829 2,005,920 ### ### ###
2017-Feb-17 Fri 2.7 2.72 ### 2.71 147,587 ### 74.8 74.8 ###
2017-Feb-16 Thu ### 2.75 ### 2.71 ### ### ###
2017-Feb-15 Wed ### ### ### ### 1,058,076 0 78.3 78.3 0.0
2017-Feb-14 Tue ### ### ### ### ### ### 0.0
2017-Feb-13 Mon ### ### ### ### ### ### 0.0
2017-Feb-10 Fri ### ### ### ### 67.6 67.6 0.0
2017-Feb-09 Thu ### ### ### ### 71.7 71.7 0.0
2017-Feb-08 Wed ### ### ### ### 66.3 66.3 0.0
2017-Feb-07 Tue 2.59 ### 2.57 ### 305,258 392,256 74.2 74.2 0.0
2017-Feb-06 Mon ### ### 2.58 ### 503,149 ### ### ### 0.0
2017-Feb-03 Fri ### ### ### ### 75.6 75.6 0.0
2017-Feb-02 Thu ### ### ### ### ### ### 0.0
2017-Feb-01 Wed ### ### ### ### 63,083 0 70.5 70.5 0.0
2017-Jan-31 Tue ### ### 2.58 ### ### ### 0.0
2017-Jan-30 Mon ### ### 2.58 2.58 ### ### 0.2
2017-Jan-27 Fri ### ### 2.59 ### ### ### 0.0
2017-Jan-25 Wed 2.56 ### 2.56 2.58 ### ### 0.2
2017-Jan-24 Tue ### ### 2.42 2.55 290,226 351,173 14.0 14.0 0.2
2017-Jan-23 Mon 2.59 2.59 2.51 2.55 ### ### 0.2
2017-Jan-20 Fri 2.59 ### 2.57 2.59 ### ### 0.2
2017-Jan-19 Thu ### ### 2.585 2.59 20.1 20.1 0.2
2017-Jan-18 Wed ### ### 2.58 ### 141,126 182,052 ### ### 0.0
2017-Jan-17 Tue ### ### ### ### 145,387 0 28.9 28.9 0.0
2017-Jan-16 Mon ### ### ### ### 129,174 0 ### ### 0.0
2017-Jan-13 Fri ### ### ### ### 77.4 77.4 0.0
2017-Jan-12 Thu ### ### ### ### 23.5 23.5 0.0
2017-Jan-11 Wed 2.71 2.71 ### ### 20.0 20.0 0.0
2017-Jan-10 Tue 2.71 2.71 ### 2.7 109,720 148,670 ### ### 0.2
2017-Jan-09 Mon 2.7 2.7 ### ### ### ### 0.0
2017-Jan-06 Fri ### 2.71 ### 2.7 78.5 78.5 0.2
2017-Jan-05 Thu ### 2.71 ### ### ### ### 0.0
2017-Jan-04 Wed 2.71 2.71 ### ### ### ### 0.0
2017-Jan-03 Tue ### 2.7 ### ### ### ### 0.0
2016-Dec-30 Fri 2.7 2.74 ### ### 209,170 ### 23.4 23.4 0.0
2016-Dec-29 Thu ### 2.71 ### 2.7 140,379 ### ### ### 0.2
2016-Dec-28 Wed ### 2.71 ### 2.7 67.0 67.0 0.2
2016-Dec-23 Fri 2.7 2.71 ### 2.7 74.5 74.5 0.2
2016-Dec-22 Thu 2.74 2.75 ### 2.7 564,674 776,426 ### ### 0.2
2016-Dec-21 Wed 2.72 2.76 2.71 2.75 81.9 81.9 ###
2016-Dec-20 Tue 2.7 2.72 ### 2.72 2,757,886 3,750,724 ### ### 0.2
2016-Dec-19 Mon ### 2.71 ### ### ### ### 0.0
2016-Dec-16 Fri 2.7 2.72 2.7 2.7 356,543 ### 72.3 72.3 0.2
2016-Dec-15 Thu ### 2.72 ### 2.7 168,326 228,923 ### ### 0.2
2016-Dec-14 Wed ### 2.72 ### 2.7 ### ### 0.2
2016-Dec-13 Tue ### 2.71 ### ### ### ### 0.0
2016-Dec-12 Mon 2.79 2.79 ### 2.7 471,351 ### ### ### 0.2
2016-Dec-09 Fri ### 2.72 ### ### 69.6 69.6 0.0
2016-Dec-08 Thu ### ### ### ### 65.5 65.5 0.0
2016-Dec-07 Wed ### ### ### ### 715,553 0 20.4 20.4 0.0
2016-Dec-06 Tue 2.7 2.7 ### ### ### ### 0.0
2016-Dec-05 Mon ### ### ### ### 126,771 0 ### ### 0.0
2016-Dec-02 Fri 2.73 2.73 ### ### ### ### 0.0
2016-Dec-01 Thu 2.74 2.74 ### 2.71 65,348 89,526 25.4 25.4 ###
2016-Nov-30 Wed 2.7 2.785 2.7 2.74 220,276 ### ### ### 0.2
2016-Nov-29 Tue 2.72 2.77 ### 2.73 187,448 ### 77.6 77.6 ###
2016-Nov-28 Mon 2.72 2.78 2.72 2.72 ### ### 0.2
2016-Nov-25 Fri 2.7 2.71 ### 2.7 68.1 68.1 0.2
2016-Nov-24 Thu 2.7 2.75 ### ### 22.7 22.7 0.0
2016-Nov-23 Wed ### ### ### ### 155,646 0 ### ### 0.0
2016-Nov-22 Tue ### ### ### ### 24.2 24.2 0.0
2016-Nov-21 Mon ### ### ### ### ### ### 0.0
2016-Nov-18 Fri 2.72 2.73 ### 2.7 619,572 ### ### ### 0.2
2016-Nov-17 Thu 2.73 2.75 2.72 2.73 66.9 66.9 ###
2016-Nov-16 Wed 2.75 2.75 2.685 2.74 161,923 440,025 ### ### 0.2
2016-Nov-15 Tue ### 2.775 ### 2.75 420,784 ### 87.8 87.8 ###
2016-Nov-14 Mon ### ### ### ### 76.7 76.7 0.0
2016-Nov-11 Fri 2.74 2.74 ### ### 510,088 698,820 ### ### 0.0
2016-Nov-10 Thu ### 2.75 ### 2.75 79.7 79.7 ###
2016-Nov-09 Wed 2.73 2.75 2.57 ### 39.4 39.4 0.0
2016-Nov-08 Tue 2.7 2.72 ### 2.71 21,981 ### 72.9 72.9 ###
2016-Nov-07 Mon 2.7 2.73 2.7 2.7 77,883 211,452 62.2 62.2 0.2
2016-Nov-04 Fri ### 2.72 ### 2.7 86.6 86.6 0.2
2016-Nov-03 Thu 2.71 2.72 2.7 2.7 420,729 1,140,175 ### ### 0.2
2016-Nov-02 Wed 2.72 2.73 2.71 2.72 80.1 80.1 0.2
2016-Nov-01 Tue 2.74 2.75 2.72 2.74 48,123 ### 72.3 72.3 0.2
2016-Oct-31 Mon 2.72 2.75 2.71 2.72 451,926 1,233,757 ### ### 0.2
2016-Oct-28 Fri 2.76 2.76 ### 2.72 ### ### 0.2
2016-Oct-27 Thu 2.74 2.76 2.71 2.74 469,352 1,283,677 ### ### 0.2
2016-Oct-26 Wed 2.73 2.75 2.72 2.72 44.0 44.0 0.2
2016-Oct-25 Tue 2.76 2.76 2.72 2.73 23.9 23.9 ###
2016-Oct-24 Mon 2.77 2.77 2.73 2.73 24.3 24.3 ###
2016-Oct-21 Fri 2.78 2.79 2.76 2.77 ### ### 0.2
2016-Oct-20 Thu 2.78 2.82 2.76 2.8 51,556 143,841 74.5 74.5 0.2
2016-Oct-19 Wed 2.75 2.79 2.75 2.78 78.4 78.4 0.2
2016-Oct-18 Tue 2.78 2.79 2.75 2.75 84,148 233,089 24.3 24.3 ###
2016-Oct-17 Mon 2.83 2.83 2.77 2.77 23.2 23.2 0.2
2016-Oct-14 Fri 2.74 2.84 2.73 2.82 152,259 424,041 88.5 88.5 ###
2016-Oct-13 Thu 2.79 2.81 2.73 2.73 144,341 399,824 ### ### ###
2016-Oct-12 Wed 2.79 2.81 ### 2.81 132,984 186,842 ### ### ###
2016-Oct-11 Tue 2.8 2.8 2.74 2.8 70.9 70.9 0.2
2016-Oct-10 Mon 2.77 2.8 2.75 2.77 28,529 ### ### ### 0.2
2016-Oct-07 Fri 2.73 2.76 ### 2.73 106,028 ### 74.0 74.0 ###
2016-Oct-06 Thu 2.76 2.8 2.72 2.74 ### ### 0.2
2016-Oct-05 Wed 2.82 2.82 2.75 2.77 75,474 ### ### ### 0.2
2016-Oct-04 Tue 2.82 2.84 2.78 2.79 22.7 22.7 ###
2016-Oct-03 Mon 2.81 2.84 ### 2.81 68.8 68.8 ###
2016-Sep-30 Fri 2.8 2.86 ### 2.81 71.9 71.9 ###
2016-Sep-29 Thu 2.78 2.85 2.78 2.85 165,082 ### 83.7 83.7 ###
2016-Sep-28 Wed 2.76 ### 2.76 2.8 239,524 330,543 82.3 82.3 0.2
2016-Sep-27 Tue 2.82 2.82 2.77 2.8 72,125 201,589 ### ### 0.2
2016-Sep-26 Mon 2.79 ### 2.76 2.79 70.4 70.4 ###
2016-Sep-23 Fri 2.82 2.82 2.77 2.8 93,328 260,851 22.7 22.7 0.2
2016-Sep-22 Thu 2.82 2.82 2.74 2.78 18.5 18.5 0.2
2016-Sep-21 Wed 2.82 2.82 ### 2.82 ### ### ###
2016-Sep-20 Tue 2.75 2.82 2.71 2.81 209,283 ### ### ### ###
2016-Sep-19 Mon 2.8 2.83 2.76 2.77 28,426 79,450 ### ### 0.2
2016-Sep-16 Fri 2.71 2.81 2.71 2.81 ### ### ###
2016-Sep-15 Thu 2.76 2.76 2.72 2.76 173,526 ### 65.6 65.6 0.2
2016-Sep-14 Wed 2.8 2.83 2.73 2.74 ### ### 0.2
2016-Sep-13 Tue 2.71 2.81 2.71 2.81 221,424 ### 92.3 92.3 ###
2016-Sep-12 Mon 2.8 2.81 2.75 2.77 175,281 487,281 35.3 35.3 0.2
2016-Sep-09 Fri 2.87 2.87 2.84 2.84 478,341 ### 24.7 24.7 0.2
2016-Sep-08 Thu 2.86 2.87 2.84 2.85 ### ### ###
2016-Sep-07 Wed 2.86 2.86 2.84 2.86 65.0 65.0 0.2
2016-Sep-06 Tue 2.84 2.86 2.82 2.84 ### ### 0.2
2016-Sep-05 Mon 2.86 2.87 2.84 2.85 ### ### ###
2016-Sep-02 Fri 2.88 2.88 2.84 2.84 ### ### 0.2
2016-Sep-01 Thu 2.89 ### 2.85 2.87 27.6 27.6 ###
2016-Aug-31 Wed 2.86 ### 2.84 2.89 ### ### ###
2016-Aug-30 Tue 2.86 ### 2.85 2.89 80.1 80.1 ###
2016-Aug-29 Mon ### ### 2.86 2.86 64,549 ### ### ### 0.2
2016-Aug-26 Fri 2.85 ### 2.84 2.89 284,626 ### ### ### ###
2016-Aug-25 Thu 2.89 ### 2.87 ### ### ### 0.0
2016-Aug-24 Wed 2.88 2.89 2.84 2.86 107,225 ### 31.4 31.4 0.2
2016-Aug-23 Tue 2.86 ### 2.86 2.88 240,552 343,989 78.0 78.0 0.2
2016-Aug-22 Mon 2.88 ### 2.88 2.89 52,988 ### ### ### ###
2016-Aug-19 Fri ### ### 2.88 2.88 58,346 ### 24.4 24.4 0.2
2016-Aug-18 Thu ### ### 2.89 ### 551,052 796,270 70.2 70.2 0.0
2016-Aug-17 Wed ### ### 2.88 2.89 45,584 65,640 ### ### ###
2016-Aug-16 Tue 2.87 ### 2.87 2.89 79.4 79.4 ###
2016-Aug-15 Mon 2.86 2.885 2.85 2.88 ### ### 0.2
2016-Aug-12 Fri 2.89 ### 2.84 2.87 ### ### ###
2016-Aug-11 Thu ### ### ### 2.87 68,923 0 ### ### ###
2016-Aug-10 Wed 2.86 ### 2.85 ### 125,874 179,370 ### ### 0.0
2016-Aug-09 Tue 2.88 ### 2.85 2.86 125,024 178,159 33.1 33.1 0.2
2016-Aug-08 Mon 2.87 2.88 2.855 2.88 ### ### 0.2
2016-Aug-05 Fri 2.85 2.87 2.85 2.85 ### ### ###
2016-Aug-04 Thu 2.86 2.88 2.85 2.85 78,921 ### 31.0 31.0 ###
2016-Aug-03 Wed 2.87 2.89 2.84 2.85 5,100,354 ### 35.0 35.0 ###
2016-Aug-02 Tue 2.88 2.89 2.86 2.87 44.2 44.2 ###
2016-Aug-01 Mon 2.87 ### 2.87 2.88 115,370 165,555 69.1 69.1 0.2
2016-Jul-29 Fri 2.89 ### 2.87 2.89 ### ### ###
2016-Jul-28 Thu 2.86 2.89 2.85 2.86 326,828 ### 66.0 66.0 0.2
2016-Jul-27 Wed 2.89 ### 2.85 2.85 92,671 132,056 24.7 24.7 ###
2016-Jul-26 Tue 2.88 2.89 2.87 2.89 73.4 73.4 ###
2016-Jul-25 Mon 2.85 ### 2.85 2.87 64,147 ### 78.8 78.8 ###
2016-Jul-22 Fri 2.86 2.89 2.85 2.88 112,784 ### ### ### 0.2
2016-Jul-21 Thu 2.87 2.89 2.85 2.86 2,062,784 ### 37.0 37.0 0.2
2016-Jul-20 Wed 2.86 ### 2.86 2.87 ### ### ###
2016-Jul-19 Tue 2.875 2.88 2.86 2.88 ### ### 0.2
2016-Jul-18 Mon ### ### ### 2.88 227,744 0 ### ### 0.2
2016-Jul-15 Fri ### ### 2.88 2.89 ### ### ###
2016-Jul-14 Thu ### ### 2.88 2.89 ### ### ###
2016-Jul-13 Wed ### 2.925 ### 2.89 ### ### ###
2016-Jul-12 Tue 2.87 ### 2.87 ### 159,372 ### 80.5 80.5 0.0
2016-Jul-11 Mon 2.86 2.89 2.86 2.87 88,184 253,529 ### ### ###
2016-Jul-08 Fri ### ### 2.86 2.86 17.9 17.9 0.2
2016-Jul-07 Thu ### 2.955 2.88 ### 45,645 ### ### ### 0.0
2016-Jul-06 Wed ### ### 2.875 ### 131,785 189,440 79.9 79.9 0.0
2016-Jul-05 Tue ### ### ### 2.89 ### ### ###
2016-Jul-04 Mon 2.89 ### ### ### 452,925 0 ### ### 0.0
2016-Jul-01 Fri ### ### ### 2.89 22.9 22.9 ###
2016-Jun-30 Thu 2.87 ### 2.86 2.87 64.8 64.8 ###
2016-Jun-29 Wed 2.87 2.88 2.86 2.88 67.2 67.2 0.2
2016-Jun-28 Tue 2.84 2.89 2.83 2.87 79.2 79.2 ###
2016-Jun-27 Mon 2.85 2.87 2.83 2.85 201,181 ### 63.5 63.5 ###
2016-May-27 Fri ### 2.7 ### ### 94,478 127,545 71.0 71.0 0.0
2016-May-26 Thu 2.7 2.71 ### ### ### ### 0.0
2016-May-25 Wed 2.71 2.725 ### ### ### ### 0.0
2016-May-24 Tue 2.71 2.74 ### 2.7 33.2 33.2 0.2
2016-May-23 Mon 2.7 2.73 ### 2.71 76.8 76.8 ###
2016-May-20 Fri ### 2.75 ### 2.71 ### ### ###
2016-May-19 Thu 2.73 2.74 ### 2.7 ### ### 0.2
2016-May-18 Wed 2.73 2.73 ### 2.7 ### ### 0.2
2016-May-17 Tue ### 2.77 ### 2.7 89,977 ### ### ### 0.2
2016-May-16 Mon 2.71 2.76 ### ### ### ### 0.0
2016-May-13 Fri 2.73 2.8 2.73 2.73 ### ### ###
2016-May-12 Thu 2.8 2.84 2.73 2.73 13.3 13.3 ###
2016-May-11 Wed 2.77 2.84 2.77 2.84 ### ### 0.2
2016-May-10 Tue 2.75 2.82 2.75 2.78 ### ### 0.2
2016-May-09 Mon ### 2.84 2.73 2.75 700,773 1,951,652 ### ### ###
2016-May-06 Fri 2.77 2.79 2.74 2.78 74,045 ### ### ### 0.2
2016-May-05 Thu 2.8 2.8 2.73 2.76 21.6 21.6 0.2
2016-May-04 Wed 2.8 ### 2.755 2.77 ### ### 0.2
2016-May-03 Tue 2.745 2.79 2.745 2.75 1,539,480 ### 63.0 63.0 ###
2016-May-02 Mon 2.76 2.78 2.71 2.74 35,820 98,325 ### ### 0.2
2016-Apr-29 Fri 2.79 2.79 2.73 2.75 18.8 18.8 ###
2016-Apr-28 Thu 2.77 2.83 2.76 2.76 31.4 31.4 0.2
2016-Apr-27 Wed 2.76 2.78 2.71 2.78 ### ### 0.2
2016-Apr-26 Tue 2.86 2.86 2.78 2.78 335,648 946,527 ### ### 0.2
2016-Apr-22 Fri 2.84 ### 2.78 2.8 65,571 91,143 ### ### 0.2
2016-Apr-21 Thu 2.8 2.89 2.76 2.85 79.4 79.4 ###
2016-Apr-20 Wed 2.78 ### 2.75 2.8 1,247,359 ### 79.4 79.4 0.2
2016-Apr-19 Tue 2.75 2.78 2.75 2.75 62,084 ### 72.7 72.7 ###
2016-Apr-18 Mon 2.73 2.78 2.72 2.78 92,088 253,242 83.2 83.2 0.2
2016-Apr-15 Fri 2.72 2.76 2.71 2.71 25.2 25.2 ###
2016-Apr-14 Thu 2.71 2.77 2.71 2.72 129,823 ### ### ### 0.2
2016-Apr-13 Wed 2.71 ### ### ### ### ### 0.0
2016-Apr-12 Tue 2.74 2.77 2.7 2.7 22.2 22.2 0.2
2016-Apr-11 Mon 2.7 2.77 ### ### 42,550 ### ### ### 0.0
2016-Apr-08 Fri 2.75 2.77 2.71 2.71 17.3 17.3 ###
2016-Apr-07 Thu ### 2.73 ### 2.71 77.8 77.8 ###
2016-Apr-06 Wed 2.73 ### ### 2.71 23.0 23.0 ###
2016-Apr-05 Tue 2.7 2.73 ### ### 151,181 ### ### ### 0.0
2016-Apr-04 Mon 2.76 2.77 2.7 2.7 75,624 ### ### ### 0.2
2016-Apr-01 Fri 2.82 2.82 2.71 2.76 41,043 113,483 ### ### 0.2
2016-Mar-31 Thu 2.84 ### 2.78 2.82 114,923 159,742 ### ### ###
2016-Mar-30 Wed 2.86 2.89 2.83 2.86 128,525 367,581 ### ### 0.2
2016-Mar-29 Tue 2.79 ### 2.78 2.87 148,749 ### ### ### ###
2016-Mar-24 Thu 2.76 2.79 2.76 2.78 48,952 135,841 75.0 75.0 0.2
2016-Mar-23 Wed 2.73 2.79 2.71 2.76 84.5 84.5 0.2
2016-Mar-22 Tue 2.74 2.755 2.72 2.74 72.7 72.7 0.2
2016-Mar-21 Mon 2.75 2.8 2.73 2.75 63,120 174,526 73.7 73.7 ###
2016-Mar-18 Fri 2.72 2.79 ### 2.73 74.0 74.0 ###
2016-Mar-17 Thu ### 2.74 ### 2.72 ### ### 0.2
2016-Mar-16 Wed ### ### 2.58 ### 138,989 ### 75.5 75.5 0.0
2016-Mar-15 Tue 2.55 ### 2.54 2.56 0.2
2016-Mar-14 Mon 2.73 2.73 2.51 2.55 ### ### 0.2
2016-Mar-11 Fri 2.74 2.74 ### ### ### ### 0.0
2016-Mar-10 Thu ### 2.74 ### ### ### ### 0.0
2016-Mar-09 Wed 2.71 2.74 ### 2.7 30.8 30.8 0.2
2016-Mar-08 Tue 2.75 2.79 2.7 2.72 172,084 472,370 34.5 34.5 0.2
2016-Mar-07 Mon 2.71 2.72 2.7 2.7 119,151 ### 32.4 32.4 0.2
2016-Mar-04 Fri 2.71 2.72 2.7 2.71 ### ### ###
2016-Mar-03 Thu 2.71 2.71 ### 2.7 ### ### 0.2
2016-Mar-02 Wed 2.71 2.72 ### 2.71 229,377 311,952 68.4 68.4 ###
2016-Mar-01 Tue 2.75 2.75 ### 2.71 244,327 335,949 ### ### ###
2016-Feb-29 Mon ### 2.75 ### 2.7 1,265,845 ### ### ### 0.2
2016-Feb-26 Fri 2.75 2.75 ### 2.72 ### ### 0.2
2016-Feb-25 Thu 2.71 2.8 2.7 2.73 86,642 ### 79.0 79.0 ###
2016-Feb-24 Wed 2.78 2.81 2.71 2.77 722,177 ### 36.5 36.5 0.2
2016-Feb-23 Tue 2.78 2.81 2.71 2.81 55,480 153,124 77.3 77.3 ###
2016-Feb-22 Mon 2.76 2.8 2.76 2.79 158,149 439,654 76.3 76.3 ###
2016-Feb-19 Fri 2.76 2.81 2.75 2.78 117,772 ### 75.8 75.8 0.2
2016-Feb-18 Thu ### 2.8 ### 2.79 68,582 ### 91.4 91.4 ###
2016-Feb-17 Wed ### 2.73 ### 2.72 54,041 ### ### ### 0.2
2016-Feb-16 Tue ### ### ### ### ### ### 0.0
2016-Feb-15 Mon ### ### ### ### ### ### 0.0
2016-Feb-12 Fri ### ### ### ### 35,372 0 ### ### 0.0
2016-Feb-11 Thu 2.58 2.71 2.58 2.7 41,544 109,883 ### ### 0.2
2016-Feb-10 Wed 2.75 2.77 ### ### 68,475 ### ### ### 0.0
2016-Feb-09 Tue 2.79 2.8 2.72 2.72 35,346 97,554 26.0 26.0 0.2
2016-Feb-08 Mon 2.77 2.79 2.74 2.77 23,140 63,982 67.6 67.6 0.2
2016-Feb-05 Fri 2.8 2.81 2.78 2.78 25.8 25.8 0.2
2016-Feb-04 Thu 2.79 ### 2.78 2.8 149,389 207,650 69.8 69.8 0.2
2016-Feb-03 Wed 2.79 ### 2.78 2.8 65,775 91,427 ### ### 0.2
2016-Feb-02 Tue 2.79 2.8 2.76 2.8 ### ### 0.2
2016-Feb-01 Mon 2.78 2.81 2.77 2.79 ### ### ###
2016-Jan-29 Fri 2.79 2.8 2.75 2.76 40,883 113,450 ### ### 0.2
2016-Jan-28 Thu 2.78 2.8 2.78 2.79 23,078 64,387 ### ### ###
2016-Jan-27 Wed 2.79 2.8 2.78 2.78 14,941 41,685 36.6 36.6 0.2
2016-Jan-25 Mon 2.78 2.82 2.78 2.78 ### ### 0.2
2016-Jan-22 Fri 2.85 2.85 2.78 2.78 12.4 12.4 0.2
2016-Jan-21 Thu 2.82 2.88 2.76 2.83 41,822 ### 73.8 73.8 0.2
2016-Jan-20 Wed 2.87 2.89 2.825 2.89 ### ### ###
2016-Jan-19 Tue 2.89 ### 2.83 ### ### ### 0.0
2016-Jan-18 Mon 2.78 ### 2.76 ### 61,250 84,525 93.2 93.2 0.0
2016-Jan-15 Fri 2.85 ### 2.78 ### 87.7 87.7 0.0
2016-Jan-14 Thu 2.8 2.86 2.77 2.77 103,823 ### ### ### 0.2
2016-Jan-13 Wed 2.83 2.84 2.81 2.82 ### ### ###
2016-Jan-12 Tue 2.85 2.86 2.78 2.78 18.4 18.4 0.2
2016-Jan-11 Mon 2.83 2.83 2.78 2.79 37,040 ### ### ### ###
2016-Jan-08 Fri 2.76 2.83 2.74 2.82 81,074 ### 84.4 84.4 ###
2016-Jan-07 Thu 2.83 2.85 2.81 2.81 93,041 ### 42.6 42.6 ###
2016-Jan-06 Wed 2.75 2.85 2.75 2.82 43,752 ### 91.0 91.0 ###
2016-Jan-05 Tue 2.88 2.88 2.84 2.84 59,874 ### 23.7 23.7 0.2
2016-Jan-04 Mon ### ### ### ### ### ### 0.0
2015-Dec-31 Thu ### ### ### ### 73.4 73.4 0.0
2015-Dec-30 Wed ### 3 2.85 ### 66,743 195,223 88.1 88.1 0.0
2015-Dec-29 Tue 2.84 ### 2.76 2.86 66.9 66.9 0.2
2015-Dec-24 Thu ### ### 2.85 2.85 8.2 8.2 ###
2015-Dec-23 Wed ### ### ### ### 22.7 22.7 0.0
2015-Dec-22 Tue 3 ### ### ### 12.4 12.4 0.0
2015-Dec-21 Mon ### ### ### ### 142,775 0 87.9 87.9 0.0
2015-Dec-18 Fri ### ### 2.89 ### 77.1 77.1 0.0
2015-Dec-17 Thu 2.88 ### 2.88 ### ### ### 0.0
2015-Dec-16 Wed ### ### 2.84 2.88 191,720 272,242 22.7 22.7 0.2
2015-Dec-15 Tue 2.81 ### 2.8 ### 302,629 423,680 ### ### 0.0
2015-Dec-14 Mon 2.72 2.81 2.7 2.8 211,579 ### 91.5 91.5 0.2
2015-Dec-11 Fri 2.7 2.73 ### 2.72 ### ### 0.2
2015-Dec-10 Thu 2.73 2.74 ### 2.73 78.1 78.1 ###
2015-Dec-09 Wed 2.72 2.74 ### 2.74 ### ### 0.2
2015-Dec-08 Tue 2.7 2.725 2.7 2.71 78,921 214,073 78.9 78.9 ###
2015-Dec-07 Mon ### 2.7 ### 2.7 86.6 86.6 0.2
2015-Dec-04 Fri 2.71 2.72 ### ### 21,220 28,859 20.9 20.9 0.0
2015-Dec-03 Thu ### 2.72 ### 2.7 383,742 521,889 ### ### 0.2
2015-Dec-02 Wed ### 2.7 ### ### 49,879 ### ### ### 0.0
2015-Dec-01 Tue 2.71 2.73 ### ### 70,358 ### 17.5 17.5 0.0
2015-Nov-18 Wed 0.45 0.45 0.442 0.445 535,349 ### 22.9 22.9 ###
2015-Nov-17 Tue 0.447 0.45 0.44 0.45 ### ### 0.0
2015-Nov-16 Mon 0.447 0.452 0.445 0.445 749,958 336,356 ### ### ###
2015-Nov-13 Fri 0.45 0.455 0.445 0.455 81.8 81.8 0.0
2015-Nov-12 Thu 0.45 0.46 0.445 0.45 1,575,572 712,946 70.9 70.9 0.0
2015-Nov-11 Wed 0.455 0.455 0.44 0.445 1,831,828 819,743 ### ### ###
2015-Nov-10 Tue 0.457 ### 0.44 0.445 532,283 ### ### ### ###
2015-Nov-09 Mon 0.452 0.46 0.452 0.455 35,184 16,043 83.1 83.1 0.0
2015-Nov-06 Fri 0.455 ### 0.445 0.45 ### ### 0.0
2015-Nov-05 Thu 0.46 ### 0.455 0.46 385,756 87,759 ### ### 0.0
2015-Nov-04 Wed 0.45 ### 0.45 0.46 296,376 66,684 ### ### 0.0
2015-Nov-03 Tue 0.45 0.455 0.445 0.45 773,459 348,056 ### ### 0.0
2015-Nov-02 Mon 0.455 0.455 0.445 0.45 5,067,589 ### 33.2 33.2 0.0
2015-Oct-30 Fri 0.455 0.455 0.445 0.455 67.5 67.5 0.0
2015-Oct-29 Thu 0.45 0.455 0.447 0.45 77.9 77.9 0.0
2015-Oct-28 Wed 0.45 0.45 0.445 0.45 ### ### 0.0
2015-Oct-27 Tue 0.445 0.45 0.445 0.445 74.0 74.0 ###
2015-Oct-26 Mon 0.44 0.45 ### 0.45 309,889 69,725 ### ### 0.0
2015-Oct-23 Fri ### ### ### ### 248,421 0 28.6 28.6 0.0
2015-Oct-22 Thu 0.43 0.43 0.425 0.43 1,111,381 ### ### ### ###
2015-Oct-21 Wed 0.43 0.43 0.425 0.43 1,334,175 570,359 64.6 64.6 ###
2015-Oct-20 Tue 0.425 0.43 0.425 0.425 74.0 74.0 ###
2015-Oct-19 Mon 0.43 0.43 0.425 0.425 393,752 168,328 ### ### ###
2015-Oct-16 Fri 0.43 0.43 0.425 0.425 ### ### ###
2015-Oct-15 Thu 0.427 0.43 0.425 0.43 93,843 ### 72.4 72.4 ###
2015-Oct-14 Wed 0.427 0.43 0.425 0.425 283,854 121,347 26.6 26.6 ###
2015-Oct-13 Tue 0.43 0.43 0.425 0.425 49,121 ### 25.9 25.9 ###
2015-Oct-12 Mon 0.43 ### 0.425 0.425 21.9 21.9 ###
2015-Oct-09 Fri 0.425 ### 0.425 0.425 67.3 67.3 ###
2015-Oct-08 Thu 0.422 ### 0.42 0.43 83.9 83.9 ###
2015-Oct-07 Wed ### ### 0.42 0.425 779,945 163,788 14.9 14.9 ###
2015-Oct-06 Tue 0.427 ### 0.425 0.43 1,544,045 ### 81.7 81.7 ###
2015-Oct-05 Mon 0.43 0.43 0.425 0.43 60.2 60.2 ###
2015-Oct-02 Fri 0.43 0.43 0.425 0.43 349,720 ### 69.0 69.0 ###
2015-Oct-01 Thu 0.44 0.44 0.425 0.425 ### ### ###
2015-Sep-30 Wed 0.43 ### 0.42 ### 1,263,447 265,323 71.5 71.5 0.0
2015-Sep-29 Tue 0.43 0.43 0.42 0.425 1,922,228 816,946 30.9 30.9 ###
2015-Sep-28 Mon 0.425 ### 0.425 0.43 1,746,281 371,084 72.1 72.1 ###
2015-Sep-25 Fri ### ### 0.425 0.43 ### ### ###
2015-Sep-24 Thu 0.42 ### 0.42 ### ### ### 0.0
2015-Sep-23 Wed ### ### 0.42 0.42 ### ### ###
2015-Sep-22 Tue 0.422 ### 0.422 0.43 86.4 86.4 ###
2015-Sep-21 Mon 0.425 0.43 0.42 0.425 1,625,346 690,772 74.8 74.8 ###
2015-Sep-18 Fri 0.43 ### 0.425 0.43 ### ### ###
2015-Sep-17 Thu ### ### 0.42 0.425 13.5 13.5 ###
2015-Sep-16 Wed 0.425 ### 0.42 0.42 662,951 ### 15.3 15.3 ###
2015-Sep-15 Tue 0.43 ### 0.425 0.425 28.8 28.8 ###
2015-Sep-14 Mon 0.43 0.447 0.425 0.425 318,025 138,658 ### ### ###
2015-Sep-11 Fri 0.45 0.45 0.43 0.44 13.4 13.4 ###
2015-Sep-10 Thu 0.43 0.442 0.43 0.43 70,454 ### 74.1 74.1 ###
2015-Sep-09 Wed ### 0.455 ### 0.445 1,408,643 ### 82.4 82.4 ###


<< Previous 1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-17 05:22:52 thru 2025-06-17 05:22:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000