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 Fri 25-Aug-15 09:56:32 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

(IOO) ISHARES GLOBAL 100 ETF Daily Prices Page 4...

     Prev Section TOC    Company Info for IOO    Limits Next Section


Company Details for (IOO) ISHARES GLOBAL 100 ETF

Listing Code IOO
Listing Name ISHARES GLOBAL 100 ETF
GICS Sector Not Applic
ISIN Name ISHARES GLOBAL 100
ISIN Security CHESS DEPOSITARY INTERESTS 1:1 ISHGLB100
ISIN Code AU000000IOO8


Maximum Price date available .. Thursday 14th August 2025
Latest price with VOLUME for IOO .. Monday 11th August 2025

IOO 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 ### 2 0.0
MAX ### 497,689 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (IOO) ISHARES GLOBAL 100 ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-May-16 Wed ### 63.28 ### 63.2 70.6 70.6 4.5
2018-May-15 Tue 63.2 ### ### ### 18,644 0 ### ### 0.0
2018-May-14 Mon ### 63.74 ### ### 11,345 ### ### ### 0.0
2018-May-11 Fri ### ### ### ### ### ### 0.0
2018-May-10 Thu ### 63.23 ### ### ### ### 0.0
2018-May-09 Wed 62.59 ### 62.43 ### 19,178 598,641 70.2 70.2 0.0
2018-May-08 Tue ### 62.21 61.85 ### 32,075 ### ### ### 0.0
2018-May-07 Mon 61.84 ### 61.79 ### 19,580 604,924 ### ### 0.0
2018-May-04 Fri ### ### 60.74 ### ### ### 0.0
2018-Apr-30 Mon ### 122.81 122.22 122.55 33.7 33.7 ###
2018-Apr-27 Fri 122.83 123.21 122.82 ### 12,175 ### ### ### 0.0
2018-Apr-26 Thu ### ### ### ### 10,356 0 31.3 31.3 0.0
2018-Apr-24 Tue 122.2 122.4 ### 122.26 10,450 639,540 69.1 69.1 8.7
2018-Apr-23 Mon 121.81 121.81 ### 121.29 12,123 738,351 ### ### ###
2018-Apr-20 Fri ### 122 121.29 122 5,125 ### ### ### 8.7
2018-Apr-19 Thu ### 121.45 120.8 120.88 32.4 32.4 8.6
2018-Apr-18 Wed 121.23 122 ### 122 10,720 653,920 ### ### 8.7
2018-Apr-17 Tue ### ### ### ### ### ### 0.0
2018-Apr-16 Mon ### ### ### 120 10,740 0 ### ### ###
2018-Apr-13 Fri 119.73 119.73 ### 119.51 7,074 423,485 30.3 30.3 ###
2018-Apr-12 Thu 118.8 120 118.78 120 81.1 81.1 ###
2018-Apr-11 Wed ### ### 118.78 ### 12,070 ### 34.9 34.9 0.0
2018-Apr-10 Tue 118.5 ### 118.43 119.4 ### ### 8.5
2018-Apr-09 Mon ### ### 118.22 118.8 33.7 33.7 8.5
2018-Apr-06 Fri 118.85 ### ### 118.77 ### ### ###
2018-Apr-05 Thu 118.54 119.45 118.4 ### 16,048 ### 70.9 70.9 0.0
2018-Apr-04 Wed 117.51 117.51 116.76 ### 6,758 ### ### ### 0.0
2018-Apr-03 Tue ### ### 116.47 116.48 10,526 612,981 ### ### ###
2018-Mar-29 Thu 117.49 ### 117.49 117.52 71.4 71.4 8.4
2018-Mar-28 Wed ### ### ### 117.49 8,124 0 ### ### 8.4
2018-Mar-27 Tue 118.44 ### ### ### 12,878 0 70.6 70.6 0.0
2018-Mar-26 Mon ### ### ### ### ### ### 0.0
2018-Mar-23 Fri ### ### ### ### ### ### 0.0
2018-Mar-22 Thu ### 120.45 ### 120.2 70.4 70.4 8.6
2018-Mar-21 Wed ### 121.48 ### 121.42 71.4 71.4 8.7
2018-Mar-20 Tue 120.86 ### ### ### 72.7 72.7 0.0
2018-Mar-19 Mon ### 122.22 121.73 ### 9,778 1,192,671 74.6 74.6 0.0
2018-Mar-16 Fri ### 122.2 120.85 ### 31.9 31.9 0.0
2018-Mar-15 Thu 119.75 119.85 ### 119.76 68.2 68.2 8.6
2018-Mar-14 Wed ### ### 119.74 ### 33.4 33.4 0.0
2018-Mar-13 Tue 121 ### ### ### ### ### 0.0
2018-Mar-12 Mon ### 121.21 120.86 ### 5,956 720,884 72.5 72.5 0.0
2018-Mar-09 Fri 120.21 ### ### ### 7,886 0 30.3 30.3 0.0
2018-Mar-08 Thu ### ### 118.84 ### 8,129 483,025 ### ### 0.0
2018-Mar-07 Wed ### 118.8 ### ### ### ### 0.0
2018-Mar-06 Tue ### ### ### 119.41 6,948 0 ### ### ###
2018-Mar-05 Mon 118.47 ### ### ### 6,157 0 42.4 42.4 0.0
2018-Mar-02 Fri 118.71 ### 118.28 ### 7,424 439,055 38.9 38.9 0.0
2018-Mar-01 Thu 120.89 120.89 120.24 ### ### ### 0.0
2018-Feb-28 Wed 121.2 121.5 ### ### 39.8 39.8 0.0
2018-Feb-27 Tue 121.82 ### ### 121.74 17,259 0 ### ### 8.7
2018-Feb-26 Mon 120.53 120.79 ### ### 37.7 37.7 0.0
2018-Feb-23 Fri 119.21 ### ### ### 23,125 0 ### ### 0.0
2018-Feb-22 Thu ### ### ### ### 32.6 32.6 0.0
2018-Feb-21 Wed 118.27 ### ### ### 68.8 68.8 0.0
2018-Feb-20 Tue 118.88 118.88 118.28 118.4 ### ### 8.5
2018-Feb-19 Mon 118.54 119.44 118.54 119.41 ### ### ###
2018-Feb-16 Fri 118.51 118.82 ### 118.51 71.4 71.4 ###
2018-Feb-15 Thu ### ### ### 117.54 13,084 0 ### ### 8.4
2018-Feb-14 Wed ### 116.87 116.27 ### ### ### 0.0
2018-Feb-13 Tue ### 116.85 ### ### 12,149 ### ### ### 0.0
2018-Feb-12 Mon 115.79 ### 115.55 ### 14,727 850,852 42.7 42.7 0.0
2018-Feb-09 Fri ### 115.86 114.8 ### 27.6 27.6 0.0
2018-Feb-08 Thu 117.29 117.29 ### ### 18,679 1,095,429 34.1 34.1 0.0
2018-Feb-07 Wed 117.4 ### 117.29 ### 28.9 28.9 0.0
2018-Feb-06 Tue 114.89 ### 111.51 112.78 ### ### 8.1
2018-Feb-05 Mon ### ### 118.76 119.25 ### ### 8.5
2018-Feb-02 Fri 121.2 121.7 ### 121.7 70.7 70.7 8.7
2018-Feb-01 Thu ### 121.59 ### 121.54 18,980 1,153,889 ### ### ###
2018-Jan-31 Wed ### ### 120.26 ### 12,188 ### 68.4 68.4 0.0
2018-Jan-30 Tue ### 122.43 120.89 ### ### ### 0.0
2018-Jan-29 Mon 122.25 ### ### ### 9,783 0 ### ### 0.0
2018-Jan-25 Thu 121.76 121.82 121.2 121.2 ### ### 8.7
2018-Jan-24 Wed 123 123 122.26 122.26 26,241 ### 28.2 28.2 8.7
2018-Jan-23 Tue ### 122.75 ### ### 7,746 ### ### ### 0.0
2018-Jan-22 Mon 122 122 121.2 121.29 39.1 39.1 ###
2018-Jan-19 Fri ### ### ### ### ### ### 0.0
2018-Jan-18 Thu 121.7 ### 121.51 121.75 9,271 563,259 ### ### ###
2018-Jan-17 Wed ### ### ### 121.27 18,187 0 ### ### 8.7
2018-Jan-16 Tue ### ### 121.51 ### ### ### 0.0
2018-Jan-15 Mon 121.7 ### 121.7 121.87 6,970 424,124 69.5 69.5 ###
2018-Jan-12 Fri 121.22 121.45 ### ### 10,282 624,374 ### ### 0.0
2018-Jan-11 Thu 121.26 ### ### 120.8 9,452 0 ### ### 8.6
2018-Jan-02 Tue 119.25 119.25 118.54 118.74 ### ### ###
2017-Dec-29 Fri 119.22 ### ### ### 3,449 0 ### ### 0.0
2017-Dec-28 Thu 119.8 119.8 ### ### 12,851 769,774 ### ### 0.0
2017-Dec-27 Wed 121 121 119.74 119.83 ### ### ###
2017-Dec-22 Fri 122.2 122.2 120.41 120.54 ### ### ###
2017-Dec-21 Thu 122.5 ### 121.72 ### 11,870 ### ### ### 0.0
2017-Dec-20 Wed ### 122.81 122.23 122.75 ### ### 8.8
2017-Dec-19 Tue ### 124.89 122.51 122.79 ### ### ###
2017-Dec-18 Mon 121.5 122.78 121.5 122.22 14,341 ### ### ### 8.7
2017-Dec-15 Fri ### 121.5 120.84 ### 70.8 70.8 0.0
2017-Dec-08 Fri 122 122.49 122 ### 13,247 1,619,379 68.9 68.9 0.0
2017-Dec-07 Thu ### ### 121.23 121.81 69.0 69.0 ###
2017-Dec-06 Wed ### ### 120.4 120.8 72.4 72.4 8.6
2017-Dec-05 Tue ### ### 120.55 ### 13,882 ### ### ### 0.0
2017-Dec-04 Mon 122.25 122.54 ### 122.27 10,372 ### ### ### ###
2017-Dec-01 Fri ### ### 121.85 122.21 19,670 ### ### ### ###
2017-Nov-30 Thu 122 ### ### ### ### ### 0.0
2017-Nov-29 Wed 120.77 122.24 120.77 122 76.6 76.6 8.7
2017-Nov-28 Tue 121.26 121.26 120.46 120.74 12,084 1,460,472 31.7 31.7 8.6
2017-Nov-27 Mon 120.47 121.24 120.46 ### ### ### 0.0
2017-Nov-24 Fri 120.21 120.52 ### ### 10,928 658,521 68.2 68.2 0.0
2017-Nov-23 Thu 120.26 ### ### ### 14,677 0 ### ### 0.0
2017-Nov-22 Wed 120.71 121 120.4 120.87 19,973 2,410,741 66.1 66.1 ###
2017-Nov-21 Tue 120 ### 120 ### ### ### 0.0
2017-Nov-20 Mon ### ### 119.5 ### ### ### 0.0
2017-Nov-17 Fri 119.81 120.49 119.76 120.27 9,471 ### 72.5 72.5 ###
2017-Nov-16 Thu 119.29 ### 118.51 ### ### ### 0.0
2017-Nov-15 Wed 119.2 124.87 ### ### 10,670 666,181 75.2 75.2 0.0
2017-Nov-14 Tue 119.45 119.54 ### ### 11,087 ### ### ### 0.0
2017-Nov-13 Mon 119.27 125.25 ### 119.28 70.1 70.1 8.5
2017-Nov-10 Fri 119.75 119.75 ### 119.25 14,127 845,854 ### ### 8.5
2017-Nov-09 Thu 119.79 120 119.58 ### 7,650 ### 32.4 32.4 0.0
2017-Nov-08 Wed ### 119.78 119.41 119.71 67.6 67.6 ###
2017-Nov-07 Tue 119.5 119.75 119.43 119.74 8,229 ### ### ### 8.6
2017-Nov-06 Mon 119.8 ### ### 119.46 ### ### 8.5
2017-Nov-03 Fri ### 119.44 ### ### 11,877 ### ### ### 0.0
2017-Nov-02 Thu 118.79 118.8 ### 118.23 10,423 619,126 ### ### 8.4
2017-Nov-01 Wed ### 119.4 118.82 ### 16,875 2,009,981 64.7 64.7 0.0
2017-Oct-31 Tue 117.89 ### 117.71 ### 17,950 1,056,447 70.0 70.0 0.0
2017-Oct-30 Mon ### ### 117.76 117.84 ### ### 8.4
2017-Oct-27 Fri ### ### ### ### 22,342 0 ### ### 0.0
2017-Oct-26 Thu ### 116.59 ### 116.5 ### ### ###
2017-Oct-25 Wed 115.4 116.53 ### ### ### ### 0.0
2017-Oct-24 Tue ### 115.5 ### ### 10,785 ### 34.5 34.5 0.0
2017-Oct-23 Mon ### 115.89 ### ### ### ### 0.0
2017-Oct-20 Fri ### ### ### ### 15,222 0 ### ### 0.0
2017-Oct-19 Thu ### 115.49 114.8 ### 34.5 34.5 0.0
2017-Oct-18 Wed ### ### 114.81 ### 69.7 69.7 0.0
2017-Oct-17 Tue 114.83 115.44 114.8 114.81 34.6 34.6 ###
2017-Oct-16 Mon 114.75 114.78 114.2 114.42 ### ### 8.2
2017-Oct-13 Fri 114.78 115.23 114.59 114.78 ### ### 8.2
2017-Oct-12 Thu 115.25 115.44 114.85 ### ### ### 0.0
2017-Oct-11 Wed ### 115.4 114.76 ### ### ### 0.0
2017-Oct-10 Tue ### ### 114.51 114.73 11,122 ### ### ### ###
2017-Oct-09 Mon ### ### 114.51 114.87 25,871 1,481,244 68.4 68.4 ###
2017-Oct-06 Fri 114.26 ### 112.84 ### 19,487 1,099,456 71.1 71.1 0.0
2017-Oct-05 Thu 112.89 113.23 ### ### 11,073 ### ### ### 0.0
2017-Oct-04 Wed 113.5 113.8 112.78 112.88 ### ### 8.1
2017-Oct-03 Tue ### 113.43 112.86 ### 7,851 ### 75.9 75.9 0.0
2017-Oct-02 Mon ### ### ### 112.75 ### ### ###
2017-Sep-29 Fri ### ### 111.89 ### 11,578 ### ### ### 0.0
2017-Sep-28 Thu 111.45 112.23 111.27 ### ### ### 0.0
2017-Sep-27 Wed ### 111.48 ### 111.45 6,925 ### ### ### ###
2017-Sep-26 Tue 110.72 110.72 110.4 110.48 11,759 1,300,075 36.6 36.6 ###
2017-Sep-25 Mon 110.72 110.72 110.23 110.4 ### ### 7.9
2017-Sep-22 Fri ### ### 110.71 110.74 10,579 ### 29.5 29.5 ###
2017-Sep-21 Thu ### ### 109.81 ### 17,929 ### ### ### 0.0
2017-Sep-20 Wed ### ### ### ### ### ### 0.0
2017-Sep-19 Tue 110.29 ### 110.29 ### 73.0 73.0 0.0
2017-Sep-18 Mon ### ### 109.55 109.77 17,343 ### ### ### ###
2017-Sep-15 Fri ### ### ### 109.59 ### ### 7.8
2017-Sep-14 Thu ### ### ### 109.48 9,972 0 26.7 26.7 7.8
2017-Sep-13 Wed ### ### ### 109.44 23,427 0 29.1 29.1 7.8
2017-Sep-12 Tue 109.25 ### ### 109.41 70.8 70.8 ###
2017-Sep-11 Mon ### ### 107.77 107.8 23,844 ### 33.3 33.3 7.7
2017-Sep-08 Fri 108.48 108.48 ### ### 19,950 1,082,088 29.9 29.9 0.0
2017-Sep-07 Thu ### ### ### ### ### ### 0.0
2017-Sep-06 Wed 108.45 108.45 ### ### 24.3 24.3 0.0
2017-Sep-05 Tue 108.55 ### ### 108.45 ### ### ###
2017-Sep-04 Mon ### 109.21 ### ### 18,249 996,486 ### ### 0.0
2017-Sep-01 Fri ### ### ### ### 23.0 23.0 0.0
2017-Aug-31 Thu 108.5 109.53 108.5 ### 14,584 1,589,874 ### ### 0.0
2017-Aug-30 Wed ### 109.54 107.51 108.23 12,845 ### 72.6 72.6 ###
2017-Aug-29 Tue ### ### ### ### ### ### 0.0
2017-Aug-28 Mon 108.28 108.5 ### ### 36.2 36.2 0.0
2017-Aug-25 Fri ### ### ### ### 11,928 0 30.1 30.1 0.0
2017-Aug-24 Thu ### ### ### 108.41 14,223 0 26.5 26.5 ###
2017-Aug-23 Wed 108.75 ### 108.55 108.75 ### ### 7.8
2017-Aug-22 Tue ### ### 107.46 ### 27,677 1,487,085 10.6 10.6 0.0
2017-Aug-21 Mon ### 110.4 107.21 ### 74.2 74.2 0.0
2017-Aug-18 Fri ### 108.83 107.88 ### 13,881 1,504,075 ### ### 0.0
2017-Aug-17 Thu 108.8 ### 108.56 ### 75.5 75.5 0.0
2017-Aug-16 Wed ### ### 110.4 ### 21,340 ### 77.4 77.4 0.0
2017-Aug-15 Tue ### ### 109.8 ### 24.3 24.3 0.0
2017-Aug-14 Mon 108.89 112.4 ### ### 11,488 645,625 81.7 81.7 0.0
2017-Aug-11 Fri 108.52 ### 108.49 ### ### ### 0.0
2017-Aug-10 Thu ### ### 109.53 109.8 ### ### 7.8
2017-Aug-09 Wed 109.5 ### 109.47 ### 13,174 721,078 ### ### 0.0
2017-Aug-08 Tue 109.5 109.75 109.2 109.47 42.9 42.9 ###
2017-Aug-07 Mon 109.25 109.58 ### 109.42 19,555 ### ### ### 7.8
2017-Aug-04 Fri ### ### 108.42 108.5 15,027 ### ### ### 7.8
2017-Aug-03 Thu 108.82 ### 108.59 ### 20,380 ### ### ### 0.0
2017-Aug-02 Wed 108.83 ### ### 108.83 75.9 75.9 ###
2017-Aug-01 Tue 107.43 ### 107.22 ### 12,880 ### 69.1 69.1 0.0
2017-Jul-31 Mon 107.27 108.59 107.26 107.47 17,545 1,893,544 68.5 68.5 ###
2017-Jul-28 Fri ### 107.56 ### ### 41.8 41.8 0.0
2017-Jul-27 Thu 107.78 107.79 ### ### 27.2 27.2 0.0
2017-Jul-26 Wed 108.29 108.84 108.24 108.8 74.6 74.6 ###
2017-Jul-25 Tue ### 108.26 107.77 107.86 27,578 ### 28.6 28.6 7.7
2017-Jul-24 Mon 108.43 108.5 ### 108.24 15,178 ### ### ### ###
2017-Jul-21 Fri ### 109.52 108.51 ### 69.4 69.4 0.0
2017-Jul-20 Thu ### ### 107.72 ### 79.2 79.2 0.0
2017-Jul-19 Wed 108.44 108.44 ### ### 16,247 ### 32.6 32.6 0.0
2017-Jul-18 Tue ### ### ### 108.73 21,676 0 30.0 30.0 ###
2017-Jul-17 Mon ### ### 109.8 ### ### ### 0.0
2017-Jul-14 Fri 111.5 ### 110.5 ### ### ### 0.0
2017-Jul-13 Thu ### ### 110.76 110.76 11,670 646,284 ### ### ###
2017-Jul-12 Wed ### ### ### 110.81 17,125 0 38.1 38.1 ###
2017-Jul-11 Tue ### ### ### ### 22,654 0 ### ### 0.0
2017-Jul-10 Mon ### ### 110.86 ### 72.8 72.8 0.0
2017-Jul-07 Fri ### 112.22 110.55 110.8 12,179 1,356,557 ### ### 7.9
2017-Jul-06 Thu ### 112.77 ### ### 10,921 615,780 82.3 82.3 0.0
2017-Jul-05 Wed ### 116.87 110.5 110.8 14,189 1,613,076 ### ### 7.9
2017-Jul-04 Tue ### 111.8 ### 110.74 22,358 ### 69.4 69.4 ###
2017-Jul-03 Mon 109.8 111.24 ### 109.85 21,523 ### ### ### ###
2017-Jun-30 Fri ### ### 109.48 ### 23.0 23.0 0.0
2017-Jun-29 Thu ### ### 110.88 111.28 18,926 1,049,257 65.1 65.1 7.9
2017-Jun-28 Wed 111.71 111.71 110.87 ### ### ### 0.0
2017-Jun-27 Tue ### ### 111.43 111.71 16,374 912,277 ### ### ###
2017-Jun-26 Mon 112.49 112.49 111.7 111.79 27.8 27.8 8.0
2017-Jun-23 Fri ### ### ### ### 19,984 0 ### ### 0.0
2017-Jun-22 Thu 111.72 ### 111.56 111.84 19,354 ### 67.4 67.4 8.0
2017-Jun-21 Wed 113.5 113.5 111.51 111.71 ### ### ###
2017-Jun-20 Tue 113.87 ### 113.44 113.5 31.1 31.1 8.1
2017-Jun-19 Mon ### 112.84 112.5 ### 13,770 ### ### ### 0.0
2017-Jun-16 Fri 112.57 ### 112.48 112.7 21,956 ### ### ### ###
2017-Jun-15 Thu ### ### ### 112.52 18,074 0 ### ### 8.0
2017-Jun-14 Wed ### 114.29 113.76 ### 28,251 3,221,320 25.2 25.2 0.0
2017-Jun-13 Tue ### ### ### ### 28.6 28.6 0.0
2017-Jun-09 Fri 114.22 ### ### ### ### ### 0.0
2017-Jun-08 Thu ### ### ### 114.42 70.1 70.1 8.2
2017-Jun-07 Wed ### 115.56 ### 114.43 ### ### ###
2017-Jun-06 Tue ### 115.89 ### ### 11,454 ### 40.5 40.5 0.0
2017-Jun-05 Mon 116.55 116.55 115.73 115.73 20,840 2,420,357 ### ### ###
2017-Jun-02 Fri 116.46 116.87 116.46 116.58 68.0 68.0 8.3
2017-Jun-01 Thu ### ### ### 115.7 ### ### 8.3
2017-May-31 Wed ### ### 114.23 114.8 33.4 33.4 8.2
2017-May-30 Tue ### 116.76 ### ### 34.5 34.5 0.0
2017-May-29 Mon 115.23 ### ### ### 41.5 41.5 0.0
2017-May-26 Fri 114.82 ### 114.82 ### 74.5 74.5 0.0
2017-May-25 Thu 114.8 114.8 ### 114.4 12,178 ### 29.0 29.0 ###
2017-May-24 Wed 114.41 114.81 ### 114.53 ### ### ###
2017-May-23 Tue ### ### ### ### 12,872 0 32.4 32.4 0.0
2017-May-22 Mon ### 114.46 ### ### 9,976 570,926 ### ### 0.0
2017-May-19 Fri 113.58 113.83 113.52 113.75 66.6 66.6 8.1
2017-May-18 Thu 113.77 ### ### ### 28.4 28.4 0.0
2017-May-17 Wed 114.87 ### 114.53 114.56 37.3 37.3 8.2
2017-May-16 Tue ### ### 114.43 114.5 35.7 35.7 8.2
2017-May-15 Mon ### ### 114.45 114.59 ### ### 8.2
2017-May-12 Fri ### 114.52 ### ### 36.9 36.9 0.0
2017-May-11 Thu 114.71 114.88 114.43 114.81 19,157 2,196,445 72.0 72.0 ###
2017-May-10 Wed 114.85 114.85 ### ### 26.4 26.4 0.0
2017-May-09 Tue ### 114.84 113.51 114.84 16,354 ### 75.1 75.1 8.2
2017-May-08 Mon 114.4 114.44 113.82 ### ### ### 0.0
2017-May-05 Fri ### 114.44 112.55 113.5 13,675 1,552,044 ### ### 8.1
2017-May-04 Thu 112.26 ### 112.26 112.75 12,987 ### 74.3 74.3 ###
2017-May-03 Wed 110.59 ### ### ### 14,986 0 75.7 75.7 0.0
2017-May-02 Tue 110.43 ### ### 110.44 70.4 70.4 7.9
2017-May-01 Mon 110.89 ### ### ### 14,281 0 ### ### 0.0
2017-Apr-28 Fri ### 111.21 ### ### 70.0 70.0 0.0
2017-Apr-27 Thu 110.78 ### 110.75 ### 13,851 ### ### ### 0.0
2017-Apr-26 Wed ### ### ### 110.78 11,982 0 ### ### 7.9
2017-Apr-24 Mon 108.75 ### ### ### 27.1 27.1 0.0
2017-Apr-21 Fri ### 107.8 107.45 107.54 ### ### ###
2017-Apr-20 Thu 107.43 107.44 107.2 107.26 ### ### ###
2017-Apr-19 Wed ### 107.49 106.75 ### ### ### 0.0
2017-Apr-18 Tue ### 107.56 106.87 107.55 ### ### 7.7
2017-Apr-13 Thu ### ### ### ### 14,847 0 30.4 30.4 0.0
2017-Apr-12 Wed 108.26 108.52 ### 108.29 73.1 73.1 ###
2017-Apr-11 Tue 108.51 108.51 ### 108.26 9,872 ### ### ### 7.7
2017-Apr-10 Mon 108.5 ### ### ### 10,479 0 ### ### 0.0
2017-Apr-07 Fri ### ### 107.71 ### 8,457 455,451 75.0 75.0 0.0
2017-Apr-06 Thu 107.7 107.89 107.22 ### 14,373 1,545,888 ### ### 0.0
2017-Apr-05 Wed ### ### 107.72 107.72 ### ### 7.7
2017-Apr-04 Tue 107.42 107.56 ### ### 34.4 34.4 0.0
2017-Apr-03 Mon ### ### ### 107.56 11,255 0 77.6 77.6 7.7
2017-Mar-31 Fri ### ### 106.89 ### 10,420 ### ### ### 0.0
2017-Mar-30 Thu ### ### 106.76 ### 7,284 ### 33.2 33.2 0.0
2017-Mar-29 Wed 107.22 107.5 ### 107.26 64.4 64.4 ###
2017-Mar-28 Tue 106.4 108.49 106.4 107.22 ### ### 7.7
2017-Mar-27 Mon 107.5 108.2 105.81 ### 14,520 ### 22.0 22.0 0.0
2017-Mar-24 Fri 106.44 ### 106.44 ### 28,272 ### 73.7 73.7 0.0
2017-Mar-23 Thu ### ### ### 106.28 19,140 0 ### ### ###
2017-Mar-22 Wed ### ### 105.51 105.88 25.5 25.5 7.6
2017-Mar-21 Tue ### 106.78 ### ### 8,245 ### 71.5 71.5 0.0
2017-Mar-20 Mon ### ### ### ### 27.3 27.3 0.0
2017-Mar-17 Fri ### ### 106.8 ### 7,924 423,141 31.4 31.4 0.0
2017-Mar-16 Thu 107.25 ### 105.88 106.77 19,154 ### ### ### ###
2017-Mar-15 Wed 107.53 ### ### 107.21 8,344 0 ### ### 7.7
2017-Mar-14 Tue 107.46 107.74 107.26 107.53 ### ### ###
2017-Mar-13 Mon ### ### ### 107.46 8,181 0 33.2 33.2 7.7
2017-Mar-10 Fri ### ### ### ### ### ### 0.0
2017-Mar-09 Thu 106.5 ### 106.5 ### 16,421 ### ### ### 0.0
2017-Mar-08 Wed ### ### ### ### ### ### 0.0
2017-Mar-07 Tue ### 107.4 106.2 106.22 ### ### 7.6
2017-Mar-06 Mon 106.87 ### 106.7 ### 72.3 72.3 0.0
2017-Mar-03 Fri ### 107.5 106.8 106.87 9,924 1,063,356 ### ### ###
2017-Mar-02 Thu 105.5 106.71 105.5 ### 72.2 72.2 0.0
2017-Mar-01 Wed ### ### 104.46 104.89 7,752 404,886 40.5 40.5 7.5
2017-Feb-28 Tue 104.75 104.84 104.4 ### 18,970 1,984,641 40.7 40.7 0.0
2017-Feb-27 Mon ### 105.49 104.28 104.5 7,975 836,457 ### ### 7.5
2017-Feb-24 Fri ### 104.77 ### 104.28 ### ### 7.4
2017-Feb-23 Thu 104.7 105.59 ### 104.5 8,748 461,850 34.4 34.4 7.5
2017-Feb-22 Wed 104.5 105.58 ### 104.58 13,175 ### ### ### 7.5
2017-Feb-21 Tue 105.56 105.56 103.42 104.4 ### ### 7.5
2017-Feb-20 Mon ### ### 103.48 104.45 14,859 ### 35.1 35.1 ###
2017-Feb-17 Fri 103.5 ### 103.5 ### 12,248 ### ### ### 0.0
2017-Feb-16 Thu ### ### 103.42 103.83 ### ### ###
2017-Feb-15 Wed ### ### 103.43 ### ### ### 0.0
2017-Feb-14 Tue ### ### 103.4 103.5 17,447 ### 31.4 31.4 7.4
2017-Feb-13 Mon 103.47 103.5 102.5 103.22 7,153 736,759 ### ### 7.4
2017-Feb-10 Fri ### 103.48 ### 103.21 ### ### 7.4
2017-Feb-09 Thu ### 102.89 ### ### 19,248 ### 70.9 70.9 0.0
2017-Feb-08 Wed ### ### ### 102.74 14,158 0 73.1 73.1 7.3
2017-Feb-07 Tue ### ### ### ### 9,028 0 ### ### 0.0
2017-Feb-06 Mon ### ### ### 102.58 7,848 0 ### ### 7.3
2017-Feb-03 Fri 102.88 102.88 101.74 101.74 9,123 933,374 24.8 24.8 7.3
2017-Feb-02 Thu ### 103.79 ### ### 13,042 ### ### ### 0.0
2017-Feb-01 Wed 102.76 104.5 102.76 ### ### ### 0.0
2017-Jan-31 Tue 102.85 103.85 102.57 102.76 39.4 39.4 ###
2017-Jan-30 Mon ### 104.45 103.55 103.77 39.6 39.6 7.4
2017-Jan-27 Fri ### ### 104.26 104.45 ### ### ###
2017-Jan-25 Wed 102.5 ### ### ### 80.3 80.3 0.0
2017-Jan-24 Tue 102.43 102.56 ### 102.49 ### ### ###
2017-Jan-23 Mon 102.51 ### 102.24 102.43 42.3 42.3 ###
2017-Jan-20 Fri 102.4 ### ### 102.28 ### ### 7.3
2017-Jan-19 Thu 103.53 ### ### ### ### ### 0.0
2017-Jan-18 Wed 103.5 103.55 ### ### 32.4 32.4 0.0
2017-Jan-17 Tue ### 104.48 ### ### 8,975 468,854 80.7 80.7 0.0
2017-Jan-16 Mon ### ### 103.56 ### ### ### 0.0
2017-Jan-13 Fri ### 104.55 ### ### 7,245 ### ### ### 0.0
2017-Jan-12 Thu 104.8 104.87 ### 104.27 ### ### 7.4
2017-Jan-11 Wed 105.5 105.59 104.5 105.26 33.8 33.8 7.5
2017-Jan-10 Tue ### ### ### 105.5 ### ### 7.5
2017-Jan-09 Mon ### ### ### ### 70.3 70.3 0.0
2017-Jan-06 Fri ### ### ### 106.28 12,272 0 32.1 32.1 ###
2017-Jan-05 Thu 106.48 ### ### ### 29.9 29.9 0.0
2017-Jan-04 Wed ### ### 106.82 ### 35.9 35.9 0.0
2017-Jan-03 Tue ### ### ### 106.51 ### ### 7.6
2016-Dec-30 Fri ### ### 106.26 ### ### ### 0.0
2016-Dec-29 Thu 107.25 ### 106.54 106.54 4,555 242,644 16.5 16.5 ###
2016-Dec-28 Wed 106.87 ### 106.87 107.25 66.5 66.5 ###
2016-Dec-23 Fri ### ### 106.54 ### 4,879 ### 20.6 20.6 0.0
2016-Dec-22 Thu 107.54 ### 106.71 107.55 10,140 ### 69.4 69.4 7.7
2016-Dec-21 Wed 107.5 ### 107.41 107.7 8,676 465,944 71.0 71.0 7.7
2016-Dec-20 Tue ### ### ### 107.47 26,229 0 72.7 72.7 ###
2016-Dec-19 Mon ### ### ### ### 9,481 0 88.2 88.2 0.0
2016-Dec-16 Fri 104.7 ### ### 105.87 12,470 0 81.7 81.7 7.6
2016-Dec-15 Thu ### ### 104.5 104.76 12,622 ### ### ### 7.5
2016-Dec-14 Wed ### 104.89 ### 104.55 ### ### 7.5
2016-Dec-13 Tue ### ### 102.41 103.41 14,579 ### 32.9 32.9 ###
2016-Dec-12 Mon ### ### 102.41 ### 10,944 560,387 ### ### 0.0
2016-Dec-09 Fri 102.7 ### 102.51 103.25 20,587 1,055,186 ### ### 7.4
2016-Dec-08 Thu ### ### ### ### 38,147 0 ### ### 0.0
2016-Dec-07 Wed 102.49 102.49 ### ### 25.6 25.6 0.0
2016-Dec-06 Tue ### 101.28 ### ### 82.7 82.7 0.0
2016-Dec-05 Mon 100.78 ### 99.2 99.5 ### ### 7.1
2016-Dec-02 Fri 100.54 102.5 100.53 100.78 77.7 77.7 7.2
2016-Dec-01 Thu ### ### ### ### 7,758 0 27.5 27.5 0.0
2016-Nov-30 Wed ### ### ### ### 10,448 0 72.5 72.5 0.0
2016-Nov-29 Tue 100.5 ### 99.87 ### ### ### 0.0
2016-Nov-28 Mon ### ### 100.4 100.52 29,923 ### ### ### ###
2016-Nov-25 Fri ### ### ### ### 30.2 30.2 0.0
2016-Nov-24 Thu ### ### ### ### ### ### 0.0
2016-Nov-23 Wed 101.4 ### ### ### 6,628 0 ### ### 0.0
2016-Nov-22 Tue ### 101.77 ### ### 15,379 ### ### ### 0.0
2016-Nov-21 Mon ### ### ### 101.55 88.1 88.1 ###
2016-Nov-18 Fri ### 102.8 99.81 ### 80.5 80.5 0.0
2016-Nov-17 Thu 99.75 ### ### ### ### ### 0.0
2016-Nov-16 Wed 98.5 99.47 98.5 99.2 6,078 ### ### ### 7.1
2016-Nov-15 Tue 99.7 99.7 97.5 98.46 8,386 826,859 ### ### 7.0
2016-Nov-14 Mon ### 99.4 ### ### ### ### 0.0
2016-Nov-11 Fri 98.23 ### ### 98.45 13,526 0 71.8 71.8 7.0
2016-Nov-10 Thu 97.5 98.27 97.5 98.26 22,150 2,168,152 ### ### 7.0
2016-Nov-09 Wed ### 96.56 93.44 ### 40.4 40.4 0.0
2016-Nov-08 Tue 98.81 ### 95.77 ### 14,282 ### ### ### 0.0
2016-Nov-07 Mon ### ### ### ### 70.3 70.3 0.0
2016-Nov-04 Fri 95.5 95.5 ### ### 6,845 326,848 35.5 35.5 0.0
2016-Nov-03 Thu ### ### 95.51 95.54 13,776 657,872 ### ### 6.8
2016-Nov-02 Wed ### ### ### ### 40.0 40.0 0.0
2016-Nov-01 Tue ### ### ### ### ### ### 0.0
2016-Oct-31 Mon ### ### ### 97.88 22,143 0 ### ### ###
2016-Oct-28 Fri ### ### 97.75 ### 72.4 72.4 0.0
2016-Oct-27 Thu ### 97.5 96.51 97.4 7,776 ### 78.6 78.6 7.0
2016-Oct-26 Wed ### ### 96.71 ### 29.8 29.8 0.0
2016-Oct-25 Tue 97.73 98.8 97.73 ### 8,382 823,657 ### ### 0.0
2016-Oct-24 Mon ### ### 97.55 97.73 ### ### ###
2016-Oct-21 Fri 97.76 ### 97.5 97.54 8,883 433,046 34.1 34.1 7.0
2016-Oct-20 Thu ### 97.4 ### ### 74.2 74.2 0.0
2016-Oct-19 Wed ### ### ### ### 11,823 0 ### ### 0.0
2016-Oct-18 Tue 97.84 97.84 96.82 96.84 11,341 ### ### ### 6.9
2016-Oct-17 Mon 97.43 ### 97.25 97.42 14,077 ### ### ### 7.0
2016-Oct-14 Fri ### ### 97.5 ### ### ### 0.0
2016-Oct-13 Thu 98.5 ### ### ### ### ### 0.0
2016-Oct-12 Wed 99.54 99.54 98.52 ### ### ### 0.0
2016-Oct-11 Tue ### 99.75 99.22 ### 73.1 73.1 0.0
2016-Oct-10 Mon ### ### 98.5 ### 13,758 677,581 ### ### 0.0
2016-Oct-07 Fri 99.28 ### ### ### 13,427 0 36.0 36.0 0.0
2016-Oct-06 Thu 98.76 ### ### ### ### ### 0.0
2016-Oct-05 Wed ### 98.47 97.86 98.22 ### ### 7.0
2016-Oct-04 Tue 97.85 97.85 97.23 ### 9,427 ### ### ### 0.0
2016-Oct-03 Mon ### ### 97.84 97.87 5,954 ### 31.4 31.4 ###
2016-Sep-30 Fri ### ### ### 97.46 33.9 33.9 ###
2016-Sep-29 Thu ### ### 97.55 ### ### ### 0.0
2016-Sep-28 Wed ### ### 96.87 ### ### ### 0.0
2016-Sep-27 Tue ### ### ### 97.48 ### ### 7.0
2016-Sep-26 Mon 98.42 ### 98.23 ### 33.5 33.5 0.0
2016-Sep-23 Fri 98.57 ### 98.57 98.75 64.2 64.2 ###
2016-Sep-22 Thu ### ### ### ### 29.0 29.0 0.0
2016-Sep-21 Wed ### 98.73 97.88 98.44 67,621 6,647,482 67.8 67.8 ###
2016-Sep-20 Tue ### 98.4 ### ### 72.4 72.4 0.0
2016-Sep-19 Mon 98.43 98.77 98.23 98.26 6,628 652,858 30.5 30.5 7.0
2016-Sep-16 Fri 98.8 ### ### ### 14,580 0 ### ### 0.0
2016-Sep-15 Thu 98.46 98.82 98.4 ### 16,877 1,664,240 66.9 66.9 0.0
2016-Sep-14 Wed 98.77 99.21 98.71 ### 12,054 ### ### ### 0.0
2016-Sep-13 Tue ### 99.21 98.88 ### 17,571 ### 74.3 74.3 0.0
2016-Sep-12 Mon ### ### 97.47 97.71 ### ### ###
2016-Sep-09 Fri 98.79 ### ### 98.85 9,848 0 71.7 71.7 ###
2016-Sep-08 Thu ### ### 98.55 ### 18,958 934,155 30.8 30.8 0.0
2016-Sep-07 Wed ### ### ### ### 16,440 0 65.5 65.5 0.0
2016-Sep-06 Tue 99.27 99.56 ### 99.26 6,980 ### 35.7 35.7 ###
2016-Sep-05 Mon 99.81 ### 99.51 99.51 ### ### 7.1
2016-Sep-02 Fri ### 99.25 ### ### 10,021 ### ### ### 0.0
2016-Sep-01 Thu 99.41 ### ### 99.54 ### ### ###
2016-Aug-31 Wed 99.56 99.8 99.48 ### 74.6 74.6 0.0
2016-Aug-30 Tue ### ### ### ### 73.2 73.2 0.0
2016-Aug-29 Mon ### ### ### ### 13,783 0 ### ### 0.0
2016-Aug-26 Fri 98.53 98.53 ### ### 11,849 583,740 36.4 36.4 0.0
2016-Aug-25 Thu 98.84 98.87 98.44 98.59 14,546 ### 37.2 37.2 7.0
2016-Aug-24 Wed 98.8 ### 98.8 ### 13,124 648,325 ### ### 0.0
2016-Aug-23 Tue 98.52 ### 98.22 ### 35.3 35.3 0.0
2016-Aug-22 Mon 98.84 ### 98.71 ### ### ### 0.0
2016-Aug-19 Fri 98.41 98.88 ### 98.79 68.6 68.6 ###
2016-Aug-18 Thu ### 98.42 97.74 97.86 10,958 ### 31.8 31.8 ###
2016-Aug-17 Wed 97.89 ### 97.74 ### 74.5 74.5 0.0
2016-Aug-16 Tue ### 98.28 97.74 97.74 ### ### ###
2016-Aug-15 Mon 97.88 98.46 97.88 98.43 76.1 76.1 ###
2016-Aug-12 Fri ### ### ### 97.88 9,949 0 72.6 72.6 ###
2016-Aug-11 Thu ### 97.28 96.78 ### 67.5 67.5 0.0
2016-Aug-10 Wed 97.75 97.75 ### 97.22 28.5 28.5 6.9
2016-Aug-09 Tue ### ### ### 97.75 ### ### 7.0
2016-Aug-08 Mon ### 98.53 ### 97.86 17,850 879,380 ### ### ###
2016-Aug-05 Fri ### 97.41 96.7 96.7 ### ### 6.9
2016-Aug-04 Thu 98.4 98.4 ### ### ### ### 0.0
2016-Aug-03 Wed ### ### ### 96.82 28.6 28.6 6.9
2016-Aug-02 Tue ### ### 97.8 ### ### ### 0.0
2016-Aug-01 Mon 98.59 ### 97.86 ### ### ### 0.0
2016-Jul-29 Fri 98.28 ### ### ### 66.6 66.6 0.0
2016-Jul-28 Thu 98.7 98.79 ### 98.4 17,222 850,680 26.9 26.9 7.0
2016-Jul-27 Wed ### ### ### 98.71 ### ### ###
2016-Jul-26 Tue 98.55 ### 97.79 ### 17,128 837,473 ### ### 0.0
2016-Jul-25 Mon 98.75 ### 98.59 98.59 ### ### 7.0
2016-Jul-22 Fri 98.85 ### 98.27 ### 12,444 ### ### ### 0.0
2016-Jul-21 Thu ### 99.25 ### 98.88 ### ### 7.1
2016-Jul-20 Wed 98.29 98.4 ### 98.4 ### ### 7.0
2016-Jul-19 Tue 97.76 ### 97.58 ### 16,882 823,672 72.2 72.2 0.0
2016-Jul-18 Mon ### ### ### 97.4 11,150 0 67.3 67.3 7.0
2016-Jul-15 Fri ### ### 96.52 96.74 ### ### ###
2016-Jul-14 Thu 96.5 96.5 ### 96.5 68.3 68.3 6.9
2016-Jul-13 Wed 96.23 96.55 96.21 96.55 8,358 805,544 ### ### ###
2016-Jul-12 Tue ### 96.5 ### 95.78 12,120 ### ### ### ###
2016-Jul-11 Mon ### 95.7 ### ### 13,278 635,352 ### ### 0.0
2016-Jul-08 Fri 94.89 94.89 94.57 94.75 10,828 ### 30.1 30.1 6.8
2016-Jul-07 Thu ### ### 94.49 94.75 14,054 663,981 30.3 30.3 6.8
2016-Jul-06 Wed 95.46 95.46 94.87 ### 11,028 1,049,479 ### ### 0.0
2016-Jul-05 Tue ### ### ### ### ### ### 0.0
2016-Jul-04 Mon ### 96.29 ### ### 28.4 28.4 0.0
2016-Jul-01 Fri ### 96.54 ### 95.84 9,784 472,273 ### ### 6.8
2016-Jun-30 Thu 94.55 ### 94.55 94.81 12,452 ### 66.4 66.4 6.8
2016-Jun-29 Wed 93.5 ### ### ### 19,945 0 ### ### 0.0
2016-Jun-28 Tue 92.74 92.77 ### ### 18,047 ### 30.7 30.7 0.0
2016-Jun-27 Mon 91.5 92.75 ### 92.75 73.4 73.4 6.6
2016-May-27 Fri ### ### 101.45 101.57 11,980 607,685 ### ### 7.3
2016-May-26 Thu 101.88 ### 101.51 ### ### ### 0.0
2016-May-25 Wed ### ### 100.74 100.83 36,489 1,837,950 33.3 33.3 7.2
2016-May-24 Tue ### ### 98.86 99.29 76.5 76.5 7.1
2016-May-23 Mon ### ### ### 98.86 35,823 0 37.6 37.6 ###
2016-May-20 Fri 98.89 ### 98.5 ### ### ### 0.0
2016-May-19 Thu 98.89 99.27 98.7 ### 5,322 ### ### ### 0.0
2016-May-18 Wed 97.84 ### 97.5 ### ### ### 0.0
2016-May-17 Tue 98.5 98.77 97.72 ### 19,258 ### ### ### 0.0
2016-May-16 Mon ### ### ### 97.89 7,885 0 ### ### 7.0
2016-May-13 Fri ### ### 97.79 ### 38.2 38.2 0.0
2016-May-12 Thu ### ### 97.5 ### 67.7 67.7 0.0
2016-May-11 Wed ### 98.46 ### ### ### ### 0.0
2016-May-10 Tue 97.78 ### 97.57 ### 17,286 ### ### ### 0.0
2016-May-09 Mon 97.21 97.71 ### 97.44 13,379 ### 66.6 66.6 ###
2016-May-06 Fri 95.85 96.47 95.25 96.46 66.5 66.5 6.9
2016-May-05 Thu 96.2 ### ### ### 14,173 0 ### ### 0.0
2016-May-04 Wed ### 96.2 95.83 ### 41.1 41.1 0.0
2016-May-03 Tue 95.5 96.47 94.55 96.2 12,650 ### ### ### ###
2016-May-02 Mon ### 95.49 ### ### 32.5 32.5 0.0
2016-Apr-29 Fri ### ### ### ### 11,022 0 25.2 25.2 0.0
2016-Apr-28 Thu 96.74 ### ### ### 13,240 0 ### ### 0.0
2016-Apr-27 Wed 95.5 96.27 94.73 96.27 21,624 ### 80.5 80.5 ###
2016-Apr-26 Tue 95.54 ### 95.29 95.54 74.5 74.5 6.8
2016-Apr-22 Fri 95.77 95.82 95.25 95.46 26,472 ### 34.6 34.6 6.8
2016-Apr-21 Thu 95.51 95.8 ### 95.77 ### ### ###
2016-Apr-20 Wed 95.29 95.41 ### ### ### ### 0.0
2016-Apr-19 Tue 94.86 ### 94.86 ### 8,075 ### 72.9 72.9 0.0
2016-Apr-18 Mon ### ### ### ### 9,285 0 23.8 23.8 0.0
2016-Apr-15 Fri ### ### ### ### 9,679 0 ### ### 0.0
2016-Apr-14 Thu ### 96.45 ### ### 17,082 823,779 68.0 68.0 0.0
2016-Apr-13 Wed ### ### ### 94.48 15,542 0 71.7 71.7 6.7
2016-Apr-12 Tue ### 94.25 ### 93.87 15,449 ### ### ### ###
2016-Apr-11 Mon ### 94.81 94.47 ### 36.4 36.4 0.0
2016-Apr-08 Fri ### 94.52 ### 94.52 ### ### ###
2016-Apr-07 Thu 94.85 94.89 ### ### ### ### 0.0
2016-Apr-06 Wed 94.23 94.4 ### ### 10,758 507,777 26.9 26.9 0.0
2016-Apr-05 Tue 94.5 94.7 ### 94.23 ### ### ###
2016-Apr-04 Mon ### ### ### ### 11,277 0 ### ### 0.0
2016-Apr-01 Fri 94.5 94.5 93.5 93.82 ### ### ###
2016-Mar-31 Thu 94.51 94.76 ### 94.48 18,520 877,477 26.4 26.4 6.7
2016-Mar-30 Wed 94.78 94.8 ### 94.51 35.4 35.4 ###
2016-Mar-29 Tue ### ### ### 94.46 ### ### 6.7
2016-Mar-24 Thu 94.5 ### 94.5 94.84 71.8 71.8 6.8
2016-Mar-23 Wed 94.82 94.82 93.75 ### 92,272 ### 28.8 28.8 0.0
2016-Mar-22 Tue 94.54 ### 94.54 ### 14,954 706,875 75.6 75.6 0.0
2016-Mar-21 Mon 94.81 94.81 ### ### 32.0 32.0 0.0
2016-Mar-18 Fri 94.74 94.74 ### ### 14,881 ### ### ### 0.0
2016-Mar-17 Thu ### ### ### 94.22 22,379 0 23.6 23.6 6.7
2016-Mar-16 Wed 95.54 95.54 94.89 95.21 9,548 ### 28.9 28.9 ###
2016-Mar-15 Tue 94.51 ### ### 94.58 6.8
2016-Mar-14 Mon ### 94.25 93.78 93.78 38.1 38.1 6.7
2016-Mar-11 Fri 94.4 94.4 ### ### 27.9 27.9 0.0
2016-Mar-10 Thu ### ### ### 93.73 33.5 33.5 ###
2016-Mar-09 Wed 93.72 94.4 93.53 93.72 11,845 ### ### ### 6.7
2016-Mar-08 Tue ### 94.4 ### ### 47,127 ### ### ### 0.0
2016-Mar-07 Mon 94.88 ### 94.2 ### 30.4 30.4 0.0
2016-Mar-04 Fri ### 95.54 94.72 94.72 27.2 27.2 6.8
2016-Mar-03 Thu ### ### ### 95.42 24.5 24.5 6.8
2016-Mar-02 Wed ### ### 95.58 95.73 31.3 31.3 6.8
2016-Mar-01 Tue ### ### ### ### 8,724 0 ### ### 0.0
2016-Feb-29 Mon ### 95.81 ### ### 8,749 419,120 33.6 33.6 0.0
2016-Feb-26 Fri 94.5 94.7 ### 94.2 ### ### 6.7
2016-Feb-25 Thu ### 94.5 93.7 ### ### ### 0.0
2016-Feb-24 Wed ### ### ### ### 16,378 0 ### ### 0.0
2016-Feb-23 Tue 94.84 94.88 ### ### 28.5 28.5 0.0
2016-Feb-22 Mon ### ### ### ### 9,422 0 ### ### 0.0
2016-Feb-19 Fri 95.4 95.75 ### 95.44 70.0 70.0 6.8
2016-Feb-18 Thu ### ### 95.27 95.87 15,457 ### ### ### 6.8
2016-Feb-17 Wed 94.82 94.89 ### ### 32.7 32.7 0.0
2016-Feb-16 Tue ### 94.5 93.74 ### 66.9 66.9 0.0
2016-Feb-15 Mon 93.28 ### ### 93.22 25,880 0 ### ### 6.7
2016-Feb-12 Fri ### ### 91.5 91.83 ### ### ###
2016-Feb-11 Thu ### ### 91.84 92.48 ### ### 6.6
2016-Feb-10 Wed 93.45 ### ### 93.24 25,551 0 48.4 48.4 ###
2016-Feb-09 Tue ### ### 93.5 ### 18,842 ### ### ### 0.0
2016-Feb-08 Mon 95.2 95.2 ### ### ### ### 0.0
2016-Feb-05 Fri 94.88 94.88 ### ### ### ### 0.0
2016-Feb-04 Thu ### 95.54 94.57 ### ### ### 0.0
2016-Feb-03 Wed ### ### 95.55 ### ### ### 0.0
2016-Feb-02 Tue ### ### 96.46 ### 11,857 ### ### ### 0.0
2016-Feb-01 Mon 97.5 ### ### 97.41 35.9 35.9 7.0
2016-Jan-29 Fri 95.47 ### ### 95.48 68.4 68.4 6.8
2016-Jan-28 Thu 96.28 96.28 ### 95.56 23,785 ### 21.7 21.7 6.8
2016-Jan-27 Wed ### ### 95.85 ### ### ### 0.0
2016-Jan-25 Mon 96.42 ### 96.42 96.52 ### ### 6.9
2016-Jan-22 Fri 94.84 ### 94.2 94.55 14,380 ### ### ### ###
2016-Jan-21 Thu 95.5 ### ### 95.47 12,228 0 36.6 36.6 ###
2016-Jan-20 Wed ### ### ### ### ### ### 0.0
2016-Jan-19 Tue ### ### 96.75 ### 63.8 63.8 0.0
2016-Jan-18 Mon 96.71 ### ### ### 16,227 0 33.4 33.4 0.0
2016-Jan-15 Fri ### 98.59 97.8 97.8 13,459 ### ### ### 7.0
2016-Jan-14 Thu ### ### 96.85 ### 28,377 1,374,156 33.5 33.5 0.0
2016-Jan-13 Wed 97.76 98.55 97.7 ### ### ### 0.0
2016-Jan-12 Tue 97.7 97.8 97.25 97.43 ### ### ###
2016-Jan-11 Mon 97.55 97.8 96.7 ### 16,883 1,641,871 ### ### 0.0
2016-Jan-08 Fri 98.46 98.46 97.73 97.81 ### ### ###
2016-Jan-07 Thu ### 100.21 ### ### 15,448 774,022 ### ### 0.0
2016-Jan-06 Wed 100.45 100.45 99.55 99.7 11,070 ### ### ### ###
2016-Jan-05 Tue ### 100.43 ### ### ### ### 0.0
2016-Jan-04 Mon ### ### ### 100.2 69.0 69.0 7.2
2015-Dec-31 Thu 101.56 101.56 ### ### 3,655 ### ### ### 0.0
2015-Dec-30 Wed ### ### ### ### ### ### 0.0
2015-Dec-29 Tue 101.81 101.81 ### ### 3,486 177,454 ### ### 0.0
2015-Dec-24 Thu ### ### 101.58 101.58 7,926 ### 32.1 32.1 7.3
2015-Dec-23 Wed 100.54 ### 100.4 100.4 15,058 ### 29.3 29.3 ###
2015-Dec-22 Tue 101.46 101.46 ### ### 24,346 1,235,072 21.1 21.1 0.0
2015-Dec-21 Mon ### ### ### 101.46 18,246 0 30.3 30.3 7.2
2015-Dec-18 Fri ### 103.5 102.44 102.44 21,974 ### 24.2 24.2 7.3
2015-Dec-17 Thu ### ### ### 103.55 29.6 29.6 ###
2015-Dec-16 Wed ### ### ### 102.59 43,875 0 67.7 67.7 7.3
2015-Dec-15 Tue 100.75 ### 100.25 ### ### ### 0.0
2015-Dec-14 Mon ### ### 100.87 ### 31,648 ### ### ### 0.0
2015-Dec-11 Fri 102.43 102.49 ### ### ### ### 0.0
2015-Dec-10 Thu 102.55 102.76 ### 101.49 ### ### ###
2015-Dec-09 Wed ### ### 102.45 ### ### ### 0.0
2015-Dec-08 Tue 102.7 104.5 102.7 103.45 25,475 ### ### ### ###
2015-Dec-07 Mon ### ### ### ### 13,977 0 ### ### 0.0
2015-Dec-04 Fri ### ### ### 101.86 28.8 28.8 7.3
2015-Dec-03 Thu 103.48 103.48 102.78 ### 12,921 1,332,542 ### ### 0.0
2015-Dec-02 Wed 103.86 103.89 ### 103.52 36.0 36.0 7.4
2015-Dec-01 Tue 104.5 104.81 ### ### 53,044 2,779,770 ### ### 0.0
2015-Nov-30 Mon 104.75 105.23 104.52 104.81 13,224 ### 74.4 74.4 ###
2015-Nov-27 Fri 104.2 105.47 104.2 104.47 17,072 1,789,743 ### ### 7.5
2015-Nov-26 Thu ### 104.5 103.88 104.21 8,886 ### ### ### ###
2015-Nov-25 Wed ### ### ### 103.5 38.3 38.3 7.4
2015-Nov-24 Tue 104.78 ### 104.29 104.4 ### ### 7.5
2015-Nov-23 Mon ### ### ### 105.23 13,725 0 70.0 70.0 ###
2015-Nov-20 Fri 105.4 105.48 104.77 104.85 26.6 26.6 ###
2015-Nov-19 Thu 105.76 106.5 ### ### 29.4 29.4 0.0
2015-Nov-18 Wed ### ### 104.27 104.88 ### ### ###
2015-Nov-17 Tue ### ### 104.25 ### 17,258 899,573 31.4 31.4 0.0
2015-Nov-16 Mon ### 102.88 ### 102.45 28.9 28.9 7.3
2015-Nov-13 Fri ### ### ### 103.75 14,644 0 24.1 24.1 ###
2015-Nov-12 Thu 106.77 106.82 105.21 105.23 20.4 20.4 ###


<< Previous 1 2 3 4 5 6 7 8 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 2025-08-15 09:56:32 thru 2025-08-15 09:56:33 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000