Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 25-May-19 12:15:41 AM AEST

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

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

(IRE) IRESS LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for IRE    Limits Next Section


Company Details for (IRE) IRESS LIMITED

Listing Code IRE
Listing Name IRESS LIMITED
GICS Sector Software & Services
ISIN Name IRESS MARKET TECH.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000IRE2


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for IRE .. Thursday 15th May 2025

IRE 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 1.56 ### 0.0
MAX ### ### 99.7


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (IRE) IRESS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Dec-28 Wed 9.58 9.58 9.42 9.51 ### ### ###
2022-Dec-23 Fri 9.47 9.58 9.42 9.51 ### ### ###
2022-Dec-22 Thu ### ### ### ### ### ### 0.0
2022-Dec-21 Wed 9.4 9.4 ### ### 28.5 28.5 0.0
2022-Dec-20 Tue 9.73 9.73 9.23 9.25 12.4 12.4 ###
2022-Dec-19 Mon 9.58 ### 9.48 ### 74.3 74.3 0.0
2022-Dec-16 Fri 9.46 9.72 9.46 9.57 ### ### ###
2022-Dec-15 Thu ### 9.79 ### 9.74 78.2 78.2 0.7
2022-Dec-14 Wed 9.77 9.84 ### 9.78 ### ### 0.7
2022-Dec-13 Tue ### ### 9.48 ### 39.8 39.8 0.0
2022-Dec-12 Mon 9.75 9.75 9.44 9.5 ### ### 0.7
2022-Dec-09 Fri 9.76 9.76 9.45 9.56 20.6 20.6 0.7
2022-Dec-08 Thu ### 9.785 ### ### 459,484 2,248,025 36.6 36.6 0.0
2022-Dec-07 Wed 9.59 9.75 9.55 ### 675,853 6,521,981 80.6 80.6 0.0
2022-Dec-06 Tue 9.71 9.81 ### 9.75 ### ### ###
2022-Dec-05 Mon 9.74 9.79 ### 9.71 ### ### ###
2022-Dec-02 Fri ### ### ### 9.77 396,621 0 75.8 75.8 0.7
2022-Dec-01 Thu 9.7 9.7 9.53 ### 34.1 34.1 0.0
2022-Nov-30 Wed 9.48 9.56 ### 9.51 1,072,243 5,125,321 62.3 62.3 ###
2022-Nov-29 Tue ### ### 9.53 ### 32.5 32.5 0.0
2022-Nov-28 Mon ### ### 9.55 ### ### ### 0.0
2022-Nov-25 Fri 9.52 9.57 9.43 9.57 ### ### ###
2022-Nov-24 Thu 9.43 ### ### 9.45 ### ### 0.7
2022-Nov-23 Wed ### 9.42 ### 9.42 713,882 3,362,384 ### ### 0.7
2022-Nov-22 Tue ### 9.46 9.25 9.28 654,545 ### 33.1 33.1 0.7
2022-Nov-21 Mon 9.83 9.84 9.41 9.45 ### ### 0.7
2022-Nov-18 Fri 9.86 9.86 9.71 9.76 ### ### 0.7
2022-Nov-17 Thu 9.71 9.87 ### 9.83 79.0 79.0 0.7
2022-Nov-16 Wed ### ### 9.46 ### 373,420 1,766,276 ### ### 0.0
2022-Nov-15 Tue 9.84 9.88 ### 9.76 ### ### 0.7
2022-Nov-14 Mon ### ### 9.76 9.78 291,153 1,420,826 27.5 27.5 0.7
2022-Nov-11 Fri ### ### 9.58 9.8 863,252 4,134,977 ### ### 0.7
2022-Nov-10 Thu 9.41 9.56 9.4 9.4 ### ### ###
2022-Nov-09 Wed ### ### 9.46 9.58 364,726 1,725,153 ### ### 0.7
2022-Nov-08 Tue 9.74 9.87 9.5 9.54 420,945 4,076,852 22.8 22.8 ###
2022-Nov-07 Mon 9.75 9.81 ### 9.7 36.4 36.4 0.7
2022-Nov-04 Fri ### 9.74 9.57 ### ### ### 0.0
2022-Nov-03 Thu 9.87 9.87 ### 9.73 26.3 26.3 ###
2022-Nov-02 Wed 10.2 10.24 ### ### 27.0 27.0 0.0
2022-Nov-01 Tue ### 10.29 ### 10.23 355,441 1,828,743 ### ### ###
2022-Oct-31 Mon ### 10.25 ### ### 594,322 ### ### ### 0.0
2022-Oct-28 Fri 9.81 ### 9.81 ### ### ### 0.0
2022-Oct-27 Thu 9.56 ### 9.52 9.84 ### ### 0.7
2022-Oct-26 Wed 9.53 ### 9.48 9.52 557,882 ### ### ### ###
2022-Oct-25 Tue 9.5 ### ### 9.47 619,086 0 38.9 38.9 ###
2022-Oct-24 Mon 9.53 9.53 ### ### 220,346 1,049,948 28.5 28.5 0.0
2022-Oct-21 Fri ### 9.49 ### ### ### ### 0.0
2022-Oct-20 Thu ### 9.49 ### 9.46 580,683 2,755,340 85.5 85.5 0.7
2022-Oct-19 Wed 9.54 ### ### 9.5 ### ### 0.7
2022-Oct-18 Tue ### 9.51 9.24 9.49 ### ### 0.7
2022-Oct-17 Mon ### 9.24 ### ### 75.5 75.5 0.0
2022-Oct-14 Fri ### ### ### 9.2 30.4 30.4 0.7
2022-Oct-13 Thu ### ### 8.975 ### ### ### 0.0
2022-Oct-12 Wed ### ### ### 9 941,829 0 ### ### 0.6
2022-Oct-11 Tue 9.25 ### ### 9.21 44.7 44.7 0.7
2022-Oct-10 Mon ### ### ### 9.26 82.8 82.8 ###
2022-Oct-07 Fri 9.51 ### ### ### ### ### 0.0
2022-Oct-06 Thu 9.46 9.59 ### 9.54 69.5 69.5 ###
2022-Oct-05 Wed 9.48 9.57 ### 9.53 476,854 2,281,746 ### ### ###
2022-Oct-04 Tue 9 ### ### ### 79.6 79.6 0.0
2022-Oct-03 Mon 8.8 ### 8.55 ### 560,677 ### 85.3 85.3 0.0
2022-Sep-30 Fri 8.84 ### 8.76 ### 2,465,543 10,799,078 ### ### 0.0
2022-Sep-29 Thu 8.5 ### 8.43 8.7 3,270,929 ### 83.1 83.1 ###
2022-Sep-28 Wed 10.73 10.86 10.44 10.52 723,783 7,708,288 29.9 29.9 ###
2022-Sep-27 Tue 10.7 10.87 ### 10.78 384,123 ### ### ### 0.8
2022-Sep-26 Mon ### ### ### ### 90.5 90.5 0.0
2022-Sep-23 Fri ### ### 10.7 10.79 35.7 35.7 ###
2022-Sep-21 Wed 11.27 ### ### ### 79.0 79.0 0.0
2022-Sep-20 Tue ### 11.45 11.29 ### 196,227 ### 39.5 39.5 0.0
2022-Sep-19 Mon ### 11.52 11.24 ### ### ### 0.0
2022-Sep-16 Fri 11.41 ### 11.41 11.48 ### ### 0.8
2022-Sep-15 Thu 11.72 11.74 11.42 ### 591,151 6,845,528 ### ### 0.0
2022-Sep-14 Wed 11.8 ### ### ### ### ### 0.0
2022-Sep-13 Tue ### 12.24 ### ### 993,024 ### 70.7 70.7 0.0
2022-Sep-12 Mon 11.84 ### 11.75 ### 579,089 3,402,147 ### ### 0.0
2022-Sep-09 Fri 11.44 11.71 11.44 ### 76.0 76.0 0.0
2022-Sep-08 Thu ### ### 11.42 ### 29.9 29.9 0.0
2022-Sep-07 Wed ### 11.57 ### 11.56 ### ### 0.8
2022-Sep-06 Tue 11.2 11.43 ### ### 80.1 80.1 0.0
2022-Sep-05 Mon ### ### ### 11.26 ### ### 0.8
2022-Sep-02 Fri ### ### ### ### ### ### 0.0
2022-Sep-01 Thu ### 11.27 ### 11.21 ### ### ###
2022-Aug-31 Wed ### ### ### ### 333,572 0 70.5 70.5 0.0
2022-Aug-30 Tue ### 11.55 11.27 ### 506,984 5,784,687 60.9 60.9 0.0
2022-Aug-29 Mon 11.25 ### 10.985 ### 585,879 3,217,940 ### ### 0.0
2022-Aug-26 Fri ### ### ### 11.59 429,947 0 89.9 89.9 0.8
2022-Aug-25 Thu ### ### ### 11.24 237,122 0 ### ### 0.8
2022-Aug-24 Wed ### 11.22 ### ### 268,242 ### 32.3 32.3 0.0
2022-Aug-23 Tue 11.21 ### ### ### 38.3 38.3 0.0
2022-Aug-22 Mon 11.44 ### 11.29 ### ### ### 0.0
2022-Aug-19 Fri ### 11.76 11.47 ### 415,250 4,823,128 ### ### 0.0
2022-Aug-18 Thu ### 11.89 11.49 11.56 35.4 35.4 0.8
2022-Aug-17 Wed 11.41 11.46 ### ### 309,771 1,774,987 ### ### 0.0
2022-Aug-16 Tue ### 11.49 11.28 11.42 775,640 ### 74.5 74.5 0.8
2022-Aug-15 Mon 11.4 11.53 ### ### 169,458 976,925 ### ### 0.0
2022-Aug-12 Fri 11.41 11.47 ### ### 168,240 964,856 38.9 38.9 0.0
2022-Aug-11 Thu ### ### 11.44 11.5 22.8 22.8 ###
2022-Aug-10 Wed 11.51 11.655 ### 11.44 ### ### 0.8
2022-Aug-09 Tue 11.5 ### 11.5 11.73 251,948 ### ### ### 0.8
2022-Aug-08 Mon 11.78 11.89 11.73 11.81 168,383 ### 65.3 65.3 ###
2022-Aug-05 Fri 11.89 ### 11.76 11.87 317,652 ### 33.2 33.2 0.8
2022-Aug-04 Thu 11.84 ### ### 11.74 ### ### 0.8
2022-Aug-03 Wed 11.58 11.76 11.58 11.72 466,274 ### ### ### 0.8
2022-Aug-02 Tue 11.55 11.7 11.44 ### ### ### 0.0
2022-Aug-01 Mon 11.5 ### 11.41 11.52 ### ### 0.8
2022-Jul-29 Fri 11.46 11.53 ### ### 272,946 ### ### ### 0.0
2022-Jul-28 Thu 11.54 11.545 11.23 ### ### ### 0.0
2022-Jul-27 Wed ### 11.59 ### ### 86.1 86.1 0.0
2022-Jul-26 Tue ### 11.4 10.25 ### 1,251,084 13,542,984 27.9 27.9 0.0
2022-Jul-25 Mon ### 11.85 ### 11.75 ### ### ###
2022-Jul-22 Fri ### ### ### 11.75 75.5 75.5 ###
2022-Jul-21 Thu ### ### 11.78 11.85 27.0 27.0 ###
2022-Jul-20 Wed ### ### 11.79 11.82 19.2 19.2 0.8
2022-Jul-19 Tue 11.44 11.8 11.44 ### ### ### 0.0
2022-Jul-18 Mon ### 11.82 11.46 11.8 365,254 4,251,556 74.0 74.0 0.8
2022-Jul-15 Fri 11.48 ### ### 11.53 412,524 0 72.2 72.2 ###
2022-Jul-14 Thu ### 11.73 11.25 ### 78.3 78.3 0.0
2022-Jul-13 Wed ### 11.53 ### ### 450,847 ### 80.4 80.4 0.0
2022-Jul-12 Tue ### ### ### ### 314,227 0 34.3 34.3 0.0
2022-Jul-11 Mon 11.5 ### 11.28 ### 39.7 39.7 0.0
2022-Jul-08 Fri 11.54 11.71 11.43 11.5 ### ### ###
2022-Jul-07 Thu 11.52 ### ### 11.5 640,046 0 ### ### ###
2022-Jul-06 Wed 11.7 11.74 11.48 11.49 ### ### ###
2022-Jul-05 Tue 11.8 11.89 11.56 11.59 18.0 18.0 0.8
2022-Jul-04 Mon 11.8 ### 11.72 11.78 ### ### ###
2022-Jul-01 Fri 11.76 11.8 11.53 11.58 481,282 5,614,154 ### ### 0.8
2022-Jun-30 Thu 11.7 11.87 11.51 11.51 ### ### 0.8
2022-Jun-29 Wed 11.5 ### 11.5 11.8 547,653 ### 86.1 86.1 0.8
2022-Jun-28 Tue 11.53 ### 11.53 11.89 83.7 83.7 ###
2022-Jun-27 Mon 11.87 11.88 11.58 ### 587,851 ### ### ### 0.0
2022-Jun-24 Fri 11.21 ### ### ### 694,840 0 ### ### 0.0
2022-Jun-23 Thu ### 11.21 ### ### 78.4 78.4 0.0
2022-Jun-22 Wed 10.55 ### 10.5 10.89 ### ### 0.8
2022-Jun-21 Tue ### 10.45 ### 10.42 724,685 3,786,479 68.0 68.0 0.7
2022-Jun-20 Mon ### 10.21 9.81 ### ### ### 0.0
2022-Jun-17 Fri 9.57 ### 9.5 ### ### ### 0.0
2022-Jun-16 Thu 9.84 ### 9.77 9.81 39.4 39.4 ###
2022-Jun-15 Wed ### ### 9.7 9.75 462,251 ### ### ### ###
2022-Jun-14 Tue ### ### 9.75 ### 610,744 2,977,377 80.2 80.2 0.0
2022-Jun-10 Fri 10.27 ### ### ### 645,655 0 78.2 78.2 0.0
2022-Jun-09 Thu 10.4 10.55 ### ### ### ### 0.0
2022-Jun-08 Wed 10.26 10.51 ### 10.43 ### ### 0.7
2022-Jun-07 Tue ### 10.28 ### ### 438,820 ### ### ### 0.0
2022-Jun-06 Mon ### 10.26 ### 10.21 ### ### ###
2022-Jun-03 Fri 10.21 ### ### 10.22 249,642 0 70.3 70.3 0.7
2022-Jun-02 Thu 10.2 ### ### ### 311,079 0 ### ### 0.0
2022-Jun-01 Wed 10.51 10.57 ### 10.41 ### ### ###
2022-May-31 Tue ### ### ### 10.47 934,081 0 ### ### 0.7
2022-May-30 Mon 10.57 ### ### 10.57 61.2 61.2 0.8
2022-May-27 Fri 10.56 10.56 10.2 10.26 ### ### 0.7
2022-May-26 Thu ### 10.4 10.24 10.28 ### ### 0.7
2022-May-25 Wed ### ### ### ### ### ### 0.0
2022-May-24 Tue 10.53 ### ### ### 36.2 36.2 0.0
2022-May-23 Mon 10.51 ### 10.46 10.52 320,327 ### 73.8 73.8 ###
2022-May-20 Fri ### ### ### 10.48 258,389 0 71.3 71.3 0.7
2022-May-19 Thu ### ### 10.23 ### 419,742 2,146,980 ### ### 0.0
2022-May-18 Wed ### 10.8 10.51 10.57 31.0 31.0 0.8
2022-May-17 Tue 10.71 ### ### ### 269,988 0 ### ### 0.0
2022-May-16 Mon ### ### 10.74 10.79 444,952 ### ### ### ###
2022-May-13 Fri 10.8 ### ### 10.81 1,543,047 0 ### ### 0.8
2022-May-12 Thu ### ### 10.51 10.59 681,727 3,582,475 ### ### ###
2022-May-11 Wed ### 11.2 ### ### 69.4 69.4 0.0
2022-May-10 Tue 10.26 ### 10.26 ### 615,351 3,156,750 95.9 95.9 0.0
2022-May-09 Mon 10.26 ### 10.26 ### 615,351 3,156,750 95.9 95.9 0.0
2022-May-06 Fri ### 10.54 ### 10.45 ### ### ###
2022-May-05 Thu 10.56 10.76 10.45 ### 70.8 70.8 0.0
2022-May-04 Wed ### ### 10.41 10.45 46.6 46.6 ###
2022-May-03 Tue ### 10.87 ### ### 179,153 ### ### ### 0.0
2022-May-02 Mon 10.8 ### ### ### 42.6 42.6 0.0
2022-Apr-29 Fri 10.81 ### 10.81 ### 78.7 78.7 0.0
2022-Apr-28 Thu ### ### 10.81 10.81 ### ### 0.8
2022-Apr-27 Wed 10.8 ### 10.72 10.87 298,684 1,600,946 ### ### ###
2022-Apr-26 Tue ### ### 10.84 ### 41.2 41.2 0.0
2022-Apr-22 Fri 11.5 11.53 ### ### 17.2 17.2 0.0
2022-Apr-21 Thu ### ### 11.51 11.57 162,245 ### ### ### ###
2022-Apr-20 Wed ### ### ### 11.53 306,988 0 34.9 34.9 ###
2022-Apr-19 Tue 11.4 11.59 ### ### 290,048 1,680,828 ### ### 0.0
2022-Apr-14 Thu 11.77 11.77 11.48 11.54 ### ### 0.8
2022-Apr-13 Wed ### 11.89 ### ### 414,552 ### 29.3 29.3 0.0
2022-Apr-12 Tue 11.56 11.88 11.56 11.8 546,053 6,399,741 89.4 89.4 0.8
2022-Apr-11 Mon ### ### ### ### 436,485 0 ### ### 0.0
2022-Apr-08 Fri 11.43 11.44 ### 11.24 428,471 2,450,854 23.6 23.6 0.8
2022-Apr-07 Thu 11.47 11.52 11.28 ### 368,776 4,204,046 33.9 33.9 0.0
2022-Apr-06 Wed ### 11.79 11.58 ### 424,159 ### ### ### 0.0
2022-Apr-05 Tue 11.81 ### ### 11.83 399,243 0 ### ### 0.8
2022-Apr-04 Mon 11.7 ### 11.48 ### 33.5 33.5 0.0
2022-Apr-01 Fri ### ### 11.7 11.74 ### ### 0.8
2022-Mar-31 Thu ### ### ### ### 603,477 0 ### ### 0.0
2022-Mar-30 Wed 11.8 ### ### 11.75 559,375 0 37.8 37.8 ###
2022-Mar-29 Tue 11.51 ### 11.44 ### 312,970 1,790,188 ### ### 0.0
2022-Mar-28 Mon 11.45 11.47 ### ### ### ### 0.0
2022-Mar-25 Fri ### ### 11.4 11.46 ### ### 0.8
2022-Mar-24 Thu 11.58 ### 11.42 11.46 ### ### 0.8
2022-Mar-23 Wed 11.7 11.74 11.56 11.59 198,028 2,307,026 26.6 26.6 0.8
2022-Mar-22 Tue 11.75 11.75 11.55 11.59 183,155 2,133,755 ### ### 0.8
2022-Mar-21 Mon ### ### ### 11.74 174,677 0 25.1 25.1 0.8
2022-Mar-18 Fri 11.8 11.89 11.59 11.8 63.4 63.4 0.8
2022-Mar-17 Thu 11.7 11.82 ### ### 35.8 35.8 0.0
2022-Mar-16 Wed 11.8 11.85 11.52 ### 29.8 29.8 0.0
2022-Mar-15 Tue 11.5 ### ### ### 680,673 0 ### ### 0.0
2022-Mar-14 Mon 11.72 11.73 11.42 11.73 67.7 67.7 0.8
2022-Mar-11 Fri ### 11.57 ### 11.43 ### ### ###
2022-Mar-10 Thu 11.45 ### 11.24 ### ### ### 0.0
2022-Mar-09 Wed ### 11.26 10.88 11.22 671,987 ### 75.3 75.3 ###
2022-Mar-08 Tue 10.88 10.89 10.54 10.76 40.6 40.6 0.8
2022-Mar-07 Mon 10.8 ### 10.57 10.72 51.6 51.6 0.8
2022-Mar-04 Fri ### ### 10.73 ### 518,753 ### ### ### 0.0
2022-Mar-03 Thu ### 11.25 ### ### ### ### 0.0
2022-Mar-02 Wed 10.52 ### 10.44 ### 631,146 3,294,582 87.4 87.4 0.0
2022-Mar-01 Tue 10.49 10.72 ### 10.72 1,017,974 5,456,340 73.2 73.2 0.8
2022-Feb-28 Mon ### 10.42 10.2 ### 744,127 7,671,949 73.9 73.9 0.0
2022-Feb-25 Fri ### ### 10.21 ### 536,529 2,738,980 62.8 62.8 0.0
2022-Feb-24 Thu ### 10.45 ### ### 816,071 4,263,970 91.3 91.3 0.0
2022-Feb-23 Wed ### 10.56 ### 10.44 ### ### 0.7
2022-Feb-22 Tue ### 10.87 10.57 ### ### ### 0.0
2022-Feb-21 Mon 10.75 ### 10.52 ### 585,587 3,080,187 82.1 82.1 0.0
2022-Feb-18 Fri ### ### 10.84 ### 67.5 67.5 0.0
2022-Feb-17 Thu 11.24 11.4 10.88 ### 1,426,642 ### 24.0 24.0 0.0
2022-Feb-16 Wed 11.5 11.5 10.89 ### ### ### 0.0
2022-Feb-15 Tue ### ### ### 11.23 ### ### 0.8
2022-Feb-14 Mon 11.2 ### ### 11.26 252,771 0 ### ### 0.8
2022-Feb-11 Fri 11.45 11.55 ### ### ### ### 0.0
2022-Feb-10 Thu ### ### ### 11.72 267,224 0 18.3 18.3 0.8
2022-Feb-09 Wed 11.46 11.84 11.46 11.84 85.8 85.8 0.8
2022-Feb-08 Tue ### 11.7 ### ### 297,847 ### ### ### 0.0
2022-Feb-07 Mon 11.42 ### 11.42 11.57 ### ### ###
2022-Feb-04 Fri ### ### ### 11.57 73.2 73.2 ###
2022-Feb-03 Thu ### 11.52 ### ### 216,920 1,249,459 80.5 80.5 0.0
2022-Feb-02 Wed ### ### ### 11.57 368,328 0 82.0 82.0 ###
2022-Feb-01 Tue 11.55 ### 11.4 11.46 ### ### 0.8
2022-Jan-31 Mon ### 11.52 ### ### 82.6 82.6 0.0
2022-Jan-28 Fri ### ### ### ### 1,131,751 0 68.4 68.4 0.0
2022-Jan-27 Thu ### ### ### 10.85 587,527 0 ### ### 0.8
2022-Jan-25 Tue ### 11.23 10.89 ### ### ### 0.0
2022-Jan-24 Mon 11.45 11.45 ### 11.2 333,959 ### 37.4 37.4 0.8
2022-Jan-21 Fri 11.4 ### ### ### ### ### 0.0
2022-Jan-20 Thu 11.46 11.72 ### ### 357,125 2,092,752 77.8 77.8 0.0
2022-Jan-19 Wed 11.78 ### 11.58 ### 28.5 28.5 0.0
2022-Jan-18 Tue ### 12.23 ### ### 348,246 2,129,524 33.7 33.7 0.0
2022-Jan-17 Mon 11.81 ### 11.74 ### 183,425 ### ### ### 0.0
2022-Jan-14 Fri 11.78 ### 11.73 11.84 72.3 72.3 0.8
2022-Jan-13 Thu 11.86 ### 11.84 11.89 252,422 ### 67.4 67.4 ###
2022-Jan-12 Wed ### ### ### ### ### ### 0.0
2022-Jan-11 Tue ### 12.27 ### ### 242,351 1,486,823 ### ### 0.0
2022-Jan-10 Mon ### 12.2 ### ### ### ### 0.0
2022-Jan-07 Fri 12.55 ### 12.26 12.29 ### ### 0.9
2022-Jan-06 Thu ### ### 12.2 12.24 192,776 ### 25.4 25.4 0.9
2022-Jan-05 Wed 13.25 13.25 12.79 12.81 ### ### ###
2022-Jan-04 Tue 12.8 13.22 12.79 ### 356,656 ### 77.2 77.2 0.0
2021-Dec-31 Fri 12.84 ### 12.5 12.5 10.2 10.2 0.9
2021-Dec-30 Thu ### ### 12.87 ### 143,873 925,822 ### ### 0.0
2021-Dec-29 Wed ### ### 12.83 ### 260,384 ### 58.6 58.6 0.0
2021-Dec-24 Fri ### ### 12.7 12.7 116,483 ### ### ### 0.9
2021-Dec-23 Thu ### ### 12.79 12.84 15.6 15.6 0.9
2021-Dec-22 Wed 12.7 ### ### ### 82.2 82.2 0.0
2021-Dec-21 Tue ### 12.85 ### 12.85 ### ### 0.9
2021-Dec-20 Mon ### 12.74 12.5 12.72 83.2 83.2 0.9
2021-Dec-17 Fri 12.4 ### 12.2 ### 2,756,758 16,816,223 ### ### 0.0
2021-Dec-16 Thu ### 12.55 ### 12.43 728,340 ### 87.5 87.5 0.9
2021-Dec-15 Wed 12.71 12.71 12.49 12.54 280,479 ### 37.0 37.0 0.9
2021-Dec-14 Tue ### 12.81 ### 12.7 317,128 ### 91.5 91.5 0.9
2021-Dec-13 Mon 12.7 ### 12.51 12.76 ### ### ###
2021-Dec-10 Fri 12.8 12.8 12.41 ### ### ### 0.0
2021-Dec-09 Thu 12.59 ### ### 12.55 440,122 0 37.2 37.2 ###
2021-Dec-08 Wed ### ### 12.57 12.59 635,273 ### ### ### ###
2021-Dec-07 Tue 12.56 12.71 12.55 ### 427,087 ### 71.2 71.2 0.0
2021-Dec-06 Mon ### ### ### 12.43 50.2 50.2 0.9
2021-Dec-03 Fri 12.59 12.59 ### 12.54 ### ### 0.9
2021-Dec-02 Thu ### 12.59 12.25 ### 73.7 73.7 0.0
2021-Dec-01 Wed 12.49 12.71 12.27 ### 544,782 6,804,327 80.4 80.4 0.0
2021-Nov-30 Tue ### 12.49 ### ### 81.1 81.1 0.0
2021-Nov-29 Mon 12.25 12.44 ### 12.2 28.5 28.5 ###
2021-Nov-26 Fri ### ### ### 12.2 59.2 59.2 ###
2021-Nov-25 Thu ### ### ### ### 169,370 0 82.7 82.7 0.0
2021-Nov-24 Wed ### 12.27 ### 12.2 ### ### ###
2021-Nov-23 Tue 12.25 ### ### ### 302,078 0 37.1 37.1 0.0
2021-Nov-22 Mon ### ### 12.21 ### 153,724 938,485 ### ### 0.0
2021-Nov-19 Fri 12.26 ### ### ### ### ### 0.0
2021-Nov-18 Thu ### 12.25 ### 12.25 496,927 3,043,677 71.6 71.6 0.9
2021-Nov-17 Wed ### ### ### ### ### ### 0.0
2021-Nov-16 Tue ### 12.25 ### ### 49.7 49.7 0.0
2021-Nov-15 Mon 12.28 12.41 ### 12.29 1,027,329 6,374,576 ### ### 0.9
2021-Nov-12 Fri ### ### ### ### 266,346 0 62.8 62.8 0.0
2021-Nov-11 Thu ### ### ### ### 289,127 0 ### ### 0.0
2021-Nov-10 Wed ### 12.25 11.955 12.22 293,775 ### ### ### 0.9
2021-Nov-09 Tue 12.29 ### ### ### 441,357 0 26.7 26.7 0.0
2021-Nov-08 Mon 12.27 ### ### 12.28 73.6 73.6 0.9
2021-Nov-05 Fri ### 12.28 ### ### 1,037,189 6,368,340 ### ### 0.0
2021-Nov-04 Thu ### 12.42 ### ### 1,255,751 ### ### ### 0.0
2021-Nov-03 Wed ### 12.255 ### ### 74.5 74.5 0.0
2021-Nov-02 Tue 12.25 12.26 ### ### 136,825 ### 38.3 38.3 0.0
2021-Nov-01 Mon ### ### 12.21 ### ### ### 0.0
2021-Oct-29 Fri ### 12.24 ### ### 465,080 2,846,289 ### ### 0.0
2021-Oct-28 Thu ### ### ### ### 442,184 0 81.7 81.7 0.0
2021-Oct-27 Wed ### 12.23 ### ### ### ### 0.0
2021-Oct-26 Tue ### ### ### ### 80.5 80.5 0.0
2021-Oct-25 Mon ### ### 11.83 ### 246,475 ### ### ### 0.0
2021-Oct-22 Fri ### ### ### ### 303,388 0 33.9 33.9 0.0
2021-Oct-21 Thu ### 12.23 ### ### ### ### 0.0
2021-Oct-20 Wed ### 12.24 ### 12.2 829,122 5,074,226 ### ### ###
2021-Oct-19 Tue ### 12.23 ### ### 73.1 73.1 0.0
2021-Oct-18 Mon 11.8 ### ### 11.81 515,671 0 ### ### ###
2021-Oct-15 Fri 11.7 11.86 11.58 11.8 923,250 10,820,489 ### ### 0.8
2021-Oct-14 Thu 11.7 ### 11.54 ### 804,353 ### 35.5 35.5 0.0
2021-Oct-13 Wed 11.7 11.7 11.41 11.45 ### ### 0.8
2021-Oct-12 Tue 11.51 ### ### 11.44 533,984 0 40.7 40.7 0.8
2021-Oct-11 Mon 11.47 11.74 11.43 ### 80.1 80.1 0.0
2021-Oct-08 Fri ### 11.71 11.29 ### 83.3 83.3 0.0
2021-Oct-07 Thu 11.25 ### ### 11.21 3,089,355 0 ### ### ###
2021-Oct-06 Wed ### 11.4 ### ### 858,254 4,892,047 24.0 24.0 0.0
2021-Oct-05 Tue ### 11.46 11.29 ### 47.9 47.9 0.0
2021-Oct-04 Mon ### 11.8 11.47 ### 354,623 ### ### ### 0.0
2021-Oct-01 Fri 11.45 ### ### 11.55 78.1 78.1 0.8
2021-Sep-30 Thu 11.45 11.57 ### 11.52 63.3 63.3 0.8
2021-Sep-29 Wed ### 11.77 ### 11.49 1,032,470 6,076,085 ### ### ###
2021-Sep-28 Tue 11.51 11.8 11.42 11.73 88.5 88.5 0.8
2021-Sep-27 Mon ### 11.75 11.53 11.58 383,079 ### 34.3 34.3 0.8
2021-Sep-24 Fri 11.76 11.8 11.58 ### 394,621 ### ### ### 0.0
2021-Sep-23 Thu 11.73 11.87 ### 11.77 747,182 4,434,525 ### ### ###
2021-Sep-22 Wed 11.76 11.87 ### 11.73 760,270 ### 31.4 31.4 0.8
2021-Sep-21 Tue ### 11.82 11.54 11.76 1,633,744 19,082,129 ### ### 0.8
2021-Sep-20 Mon ### 11.79 11.53 ### 87.3 87.3 0.0
2021-Sep-17 Fri ### ### 11.82 ### ### ### 0.0
2021-Sep-16 Thu 13.28 ### 13.23 13.53 870,357 ### 81.2 81.2 ###
2021-Sep-15 Wed 13.29 ### ### ### 33.3 33.3 0.0
2021-Sep-14 Tue 13.81 ### 13.56 13.73 535,327 ### ### ### ###
2021-Sep-13 Mon 13.7 ### ### 13.81 ### ### ###
2021-Sep-10 Fri ### 14.22 13.29 13.72 11.6 11.6 ###
2021-Sep-09 Thu 14.23 ### ### ### 44.4 44.4 0.0
2021-Sep-08 Wed 14.26 14.43 14.21 14.43 808,343 11,575,471 78.5 78.5 ###
2021-Sep-07 Tue 14.5 14.58 ### 14.53 340,973 ### 68.0 68.0 1.0
2021-Sep-06 Mon 14.44 ### 14.29 ### 73.1 73.1 0.0
2021-Sep-03 Fri 14.5 14.73 14.29 ### ### ### 0.0
2021-Sep-02 Thu 14.41 ### 14.4 ### ### ### 0.0
2021-Sep-01 Wed 14.59 ### ### 14.53 34.2 34.2 1.0
2021-Aug-31 Tue ### ### ### 14.79 872,148 0 25.6 25.6 ###
2021-Aug-30 Mon 14.81 ### 14.58 ### 488,082 ### ### ### 0.0
2021-Aug-27 Fri 14.85 ### 14.71 14.74 1,143,822 ### 31.7 31.7 1.1
2021-Aug-26 Thu ### ### 14.78 14.84 285,349 2,108,729 41.6 41.6 ###
2021-Aug-25 Wed ### ### ### ### 540,543 0 62.8 62.8 0.0
2021-Aug-24 Tue ### ### ### ### 35.8 35.8 0.0
2021-Aug-23 Mon ### ### 14.81 ### 608,523 ### 35.6 35.6 0.0
2021-Aug-20 Fri 15.24 15.24 ### ### 278,757 2,124,128 ### ### 0.0
2021-Aug-19 Thu ### 15.25 ### ### 503,121 ### ### ### 0.0
2021-Aug-18 Wed ### 15.21 ### ### ### ### 0.0
2021-Aug-17 Tue 15.25 15.28 ### ### 48.1 48.1 0.0
2021-Aug-16 Mon ### 15.25 ### 15.25 ### ### ###
2021-Aug-13 Fri ### ### ### ### 220,576 0 ### ### 0.0
2021-Aug-12 Thu ### ### ### ### ### ### 0.0
2021-Aug-11 Wed ### 15.27 ### ### 70.9 70.9 0.0
2021-Aug-10 Tue 14.4 14.4 14.21 ### ### ### 0.0
2021-Aug-09 Mon 14.24 14.27 ### 14.27 297,677 2,123,925 71.3 71.3 ###
2021-Aug-06 Fri ### 14.27 ### 14.21 354,245 ### ### ### ###
2021-Aug-05 Thu 13.77 ### 13.72 ### 360,883 2,475,657 ### ### 0.0
2021-Aug-04 Wed 13.76 ### ### ### 324,870 0 75.1 75.1 0.0
2021-Aug-03 Tue 13.76 13.89 ### 13.81 374,472 ### 69.8 69.8 ###
2021-Aug-02 Mon ### 14.29 13.77 13.81 543,325 7,622,849 ### ### ###
2021-Jul-30 Fri ### ### 13.72 ### ### ### 0.0
2021-Jul-29 Thu ### 14.54 13.58 14.25 2,563,327 36,040,377 81.1 81.1 1.0
2021-Jul-28 Wed 12.55 ### 12.44 12.51 383,287 2,384,045 46.3 46.3 ###
2021-Jul-27 Tue 12.89 12.89 12.58 ### 346,649 4,414,575 26.2 26.2 0.0
2021-Jul-26 Mon 12.87 ### 12.745 12.86 ### ### 0.9
2021-Jul-23 Fri 12.72 12.85 ### 12.85 71.6 71.6 0.9
2021-Jul-22 Thu 12.7 12.73 12.4 12.72 295,646 ### 66.7 66.7 0.9
2021-Jul-21 Wed ### 12.74 12.53 12.57 407,578 5,149,748 ### ### 0.9
2021-Jul-20 Tue ### 12.71 12.5 ### ### ### 0.0
2021-Jul-19 Mon 12.75 12.84 ### 12.75 531,389 ### ### ### ###
2021-Jul-16 Fri 12.58 12.89 12.58 12.86 431,948 5,500,857 ### ### 0.9
2021-Jul-15 Thu 12.85 12.85 ### 12.71 32.3 32.3 0.9
2021-Jul-14 Wed 12.79 12.79 ### 12.73 375,180 2,399,276 ### ### ###
2021-Jul-13 Tue 12.58 12.8 12.48 12.71 501,552 ### ### ### 0.9
2021-Jul-12 Mon 12.72 12.72 12.4 12.52 1,253,480 ### ### ### 0.9
2021-Jul-09 Fri ### ### 12.21 ### 769,575 4,698,255 40.1 40.1 0.0
2021-Jul-08 Thu 12.7 12.71 12.53 12.7 378,129 4,771,987 ### ### 0.9
2021-Jul-07 Wed ### 12.78 12.59 ### ### ### 0.0
2021-Jul-06 Tue 12.73 12.81 12.52 12.56 35.8 35.8 0.9
2021-Jul-05 Mon 12.87 ### 12.71 12.75 ### ### ###
2021-Jul-02 Fri 12.86 ### 12.76 12.78 473,557 ### 28.6 28.6 0.9
2021-Jul-01 Thu 12.86 ### 12.85 ### ### ### 0.0
2021-Jun-30 Wed ### ### 12.86 ### 840,675 5,405,540 ### ### 0.0
2021-Jun-29 Tue 12.87 ### 12.87 ### 499,149 3,212,023 ### ### 0.0
2021-Jun-28 Mon 12.89 ### 12.86 ### 80.0 80.0 0.0
2021-Jun-25 Fri ### ### 12.89 ### 35.0 35.0 0.0
2021-Jun-24 Thu 13.27 ### ### ### 934,955 0 ### ### 0.0
2021-Jun-23 Wed 13.2 ### ### ### 867,141 0 43.0 43.0 0.0
2021-Jun-22 Tue ### 13.2 ### ### 69.2 69.2 0.0
2021-Jun-21 Mon ### 13.23 ### ### ### ### 0.0
2021-Jun-18 Fri ### ### ### ### 975,951 0 15.7 15.7 0.0
2021-Jun-17 Thu ### 13.22 ### ### ### ### 0.0
2021-Jun-16 Wed ### ### 12.73 ### 902,676 ### ### ### 0.0
2021-Jun-15 Tue 12.74 ### ### ### 960,778 0 85.6 85.6 0.0
2021-Jun-11 Fri 12.29 ### ### 12.57 1,429,445 0 80.6 80.6 0.9
2021-Jun-10 Thu ### 12.85 ### 12.79 ### ### ###
2021-Jun-09 Wed ### ### 10.85 ### 45.3 45.3 0.0
2021-Jun-08 Tue 10.77 ### ### ### 570,576 0 84.4 84.4 0.0
2021-Jun-07 Mon ### ### ### ### ### ### 0.0
2021-Jun-04 Fri ### 10.5 10.29 10.44 74.3 74.3 0.7
2021-Jun-03 Thu 10.49 10.49 ### ### 27.1 27.1 0.0
2021-Jun-02 Wed 10.5 10.54 10.385 10.41 563,976 ### 28.9 28.9 ###
2021-Jun-01 Tue 10.56 ### 10.53 ### 77.5 77.5 0.0
2021-May-31 Mon 10.75 10.78 ### ### 38.4 38.4 0.0
2021-May-28 Fri 10.59 10.7 10.49 ### ### ### 0.0
2021-May-27 Thu 10.29 10.53 10.28 10.47 78.9 78.9 0.7
2021-May-26 Wed 10.48 10.53 ### ### 494,278 2,602,373 29.2 29.2 0.0
2021-May-25 Tue ### 10.41 ### 10.41 ### ### ###
2021-May-24 Mon ### ### ### ### 317,245 0 ### ### 0.0
2021-May-21 Fri 10.2 ### ### ### 530,623 0 77.0 77.0 0.0
2021-May-20 Thu ### ### 9.86 ### 795,122 3,919,951 ### ### 0.0
2021-May-19 Wed ### ### 9.85 ### 81.9 81.9 0.0
2021-May-18 Tue ### ### 9.89 ### 71.4 71.4 0.0
2021-May-17 Mon 9.86 ### 9.86 ### 79.9 79.9 0.0
2021-May-14 Fri ### ### ### ### 67.3 67.3 0.0
2021-May-13 Thu ### ### 9.81 9.84 793,126 3,890,283 25.7 25.7 0.7
2021-May-12 Wed ### 10.22 ### ### 835,142 4,267,575 ### ### 0.0
2021-May-11 Tue ### ### ### ### ### ### 0.0
2021-May-10 Mon ### ### ### ### 871,872 0 77.2 77.2 0.0
2021-May-07 Fri 9.86 ### 9.86 ### 413,421 ### 79.3 79.3 0.0
2021-May-06 Thu ### ### ### ### ### ### 0.0
2021-May-05 Wed 9.81 ### 9.8 ### 446,287 ### 88.4 88.4 0.0
2021-May-04 Tue ### ### 9.87 ### 42.8 42.8 0.0
2021-May-03 Mon ### ### 9.87 ### 351,550 ### 40.2 40.2 0.0
2021-Apr-30 Fri 10.25 10.25 ### ### ### ### 0.0
2021-Apr-29 Thu 10.27 10.27 ### 10.21 ### ### ###
2021-Apr-28 Wed 10.26 10.26 ### ### 360,251 1,848,087 ### ### 0.0
2021-Apr-27 Tue 10.25 ### ### ### ### ### 0.0
2021-Apr-26 Mon 9.82 ### 9.82 ### ### ### 0.0
2021-Apr-23 Fri ### ### 9.88 ### 445,945 ### 71.9 71.9 0.0
2021-Apr-22 Thu ### ### 9.88 ### ### ### 0.0
2021-Apr-21 Wed ### ### 9.89 ### 38.0 38.0 0.0
2021-Apr-20 Tue ### 10.21 ### ### 73.7 73.7 0.0
2021-Apr-19 Mon 10.25 10.28 ### ### 41.9 41.9 0.0
2021-Apr-16 Fri ### ### ### ### 272,157 0 75.5 75.5 0.0
2021-Apr-15 Thu ### ### 9.86 ### 80.3 80.3 0.0
2021-Apr-14 Wed 9.76 ### 9.73 ### ### ### 0.0
2021-Apr-13 Tue 9.45 9.81 ### 9.76 1,970,820 9,666,872 ### ### 0.7
2021-Apr-12 Mon ### 9.42 ### ### 436,082 2,053,946 76.8 76.8 0.0
2021-Apr-09 Fri ### 9.45 ### 9.41 286,729 ### 64.1 64.1 0.7
2021-Apr-08 Thu ### 9.45 9.28 ### 554,547 ### 63.5 63.5 0.0
2021-Apr-07 Wed 9.49 ### ### 9.4 29.8 29.8 ###
2021-Apr-06 Tue 9.46 9.48 ### 9.43 391,789 1,857,079 39.0 39.0 ###
2021-Apr-01 Thu 9.2 ### ### ### 342,625 0 ### ### 0.0
2021-Mar-31 Wed ### 9.27 ### ### 743,348 ### ### ### 0.0
2021-Mar-30 Tue ### ### 8.955 ### 3,810,757 ### ### ### 0.0
2021-Mar-29 Mon ### 9.4 ### ### ### ### 0.0
2021-Mar-26 Fri ### 9.43 ### 9.25 418,942 ### 23.7 23.7 ###
2021-Mar-25 Thu ### ### ### ### 84.8 84.8 0.0
2021-Mar-24 Wed ### ### 9.22 ### 40.7 40.7 0.0
2021-Mar-23 Tue 9.25 9.42 9.25 ### 320,175 ### ### ### 0.0
2021-Mar-22 Mon 9.44 9.47 9.26 ### 373,153 3,494,577 35.1 35.1 0.0
2021-Mar-19 Fri 9.23 9.43 9.21 ### 508,288 4,737,244 ### ### 0.0
2021-Mar-18 Thu 9.54 9.59 ### ### 466,425 ### 23.3 23.3 0.0
2021-Mar-17 Wed ### ### 9.47 ### 538,025 2,547,548 ### ### 0.0
2021-Mar-16 Tue ### 9.71 9.53 ### 655,876 6,309,527 67.3 67.3 0.0
2021-Mar-15 Mon ### 9.625 9.5 9.59 ### ### 0.7
2021-Mar-12 Fri 9.46 9.58 ### 9.53 ### ### ###
2021-Mar-11 Thu ### ### ### 9.4 651,453 0 20.7 20.7 ###
2021-Mar-10 Wed ### 9.4 ### 9.26 ### ### ###
2021-Mar-09 Tue ### ### 9 ### 1,877,222 ### ### ### 0.0
2021-Mar-08 Mon 9.23 9.24 9.045 ### 828,786 7,577,176 31.6 31.6 0.0
2021-Mar-05 Fri ### ### ### ### 1,480,348 0 ### ### 0.0
2021-Mar-04 Thu ### 9.26 ### ### 1,225,187 ### 82.5 82.5 0.0
2021-Mar-03 Wed ### ### ### ### 505,650 0 69.2 69.2 0.0
2021-Mar-02 Tue 9.24 9.27 ### ### 617,171 2,860,587 ### ### 0.0
2021-Mar-01 Mon ### ### ### ### 31.5 31.5 0.0
2021-Feb-26 Fri 9.25 9.26 9 ### 1,403,447 12,813,471 ### ### 0.0
2021-Feb-25 Thu 9.24 ### 9.225 9.29 759,521 ### ### ### ###
2021-Feb-24 Wed 9.45 9.45 ### ### ### ### 0.0
2021-Feb-23 Tue ### 9.7 9.425 9.52 1,146,522 ### ### ### ###
2021-Feb-22 Mon ### ### 9.53 9.71 ### ### ###
2021-Feb-19 Fri ### ### 9.85 ### 1,090,170 5,369,087 ### ### 0.0
2021-Feb-18 Thu ### 10.51 ### 10.25 1,750,022 ### ### ### 0.7
2021-Feb-17 Wed ### ### 9.72 9.8 ### ### 0.7
2021-Feb-16 Tue ### ### 9.87 ### 235,726 ### 33.6 33.6 0.0
2021-Feb-15 Mon ### ### ### ### 252,886 0 ### ### 0.0
2021-Feb-12 Fri ### ### 9.85 ### 203,582 1,002,641 40.3 40.3 0.0
2021-Feb-11 Thu ### ### 9.83 ### 222,070 1,091,474 73.4 73.4 0.0
2021-Feb-10 Wed ### ### ### ### ### ### 0.0
2021-Feb-09 Tue ### 10.21 ### ### 671,586 3,428,446 ### ### 0.0
2021-Feb-08 Mon 10.2 ### ### 10.21 216,279 0 ### ### ###
2021-Feb-05 Fri ### 10.42 10.26 10.27 252,084 2,606,548 ### ### ###
2021-Feb-04 Thu 10.21 10.42 ### ### 336,083 ### ### ### 0.0
2021-Feb-03 Wed 10.4 ### 10.28 10.53 ### ### 0.8
2021-Feb-02 Tue ### ### 10.055 10.2 506,582 2,546,841 ### ### 0.7
2021-Feb-01 Mon 9.84 ### 9.82 ### ### ### 0.0
2021-Jan-29 Fri ### ### ### ### 490,286 0 ### ### 0.0
2021-Jan-28 Thu ### ### 9.82 ### ### ### 0.0
2021-Jan-27 Wed 10.21 ### ### ### 576,624 0 48.3 48.3 0.0
2021-Jan-25 Mon ### ### ### 10.26 231,084 0 ### ### 0.7
2021-Jan-22 Fri 10.28 ### ### ### ### ### 0.0
2021-Jan-21 Thu 10.47 10.54 ### 10.43 366,687 1,932,440 37.2 37.2 0.7
2021-Jan-20 Wed ### 10.47 ### ### ### ### 0.0
2021-Jan-19 Tue 10.47 10.52 ### 10.43 ### ### 0.7
2021-Jan-18 Mon 10.2 ### 10.2 ### 237,045 1,208,929 ### ### 0.0
2021-Jan-15 Fri ### 10.44 10.27 10.27 248,954 ### ### ### ###
2021-Jan-14 Thu ### 10.4 ### ### 362,577 ### ### ### 0.0
2021-Jan-13 Wed ### 10.25 ### ### 353,343 1,810,882 ### ### 0.0
2021-Jan-12 Tue 10.21 ### ### ### ### ### 0.0
2021-Jan-11 Mon ### 10.42 ### 10.2 413,245 ### ### ### 0.7
2021-Jan-08 Fri ### 10.42 ### ### ### ### 0.0
2021-Jan-07 Thu 10.44 10.44 10.25 10.25 26.0 26.0 0.7
2021-Jan-06 Wed 10.51 ### ### ### 299,521 0 ### ### 0.0
2021-Jan-05 Tue 10.55 10.7 10.55 ### 68.1 68.1 0.0
2021-Jan-04 Mon ### 10.77 ### 10.72 58.5 58.5 0.8
2020-Dec-31 Thu 10.78 10.86 ### ### 23.6 23.6 0.0
2020-Dec-30 Wed 10.7 10.87 ### 10.83 303,255 ### 77.0 77.0 ###
2020-Dec-29 Tue 10.75 10.84 ### 10.82 ### ### 0.8
2020-Dec-24 Thu 10.54 ### 10.52 10.55 186,884 ### ### ### ###
2020-Dec-23 Wed 10.52 ### ### 10.51 395,948 0 ### ### ###
2020-Dec-22 Tue 10.55 ### ### 10.42 ### ### 0.7
2020-Dec-21 Mon 10.73 10.75 ### ### 37.0 37.0 0.0
2020-Dec-18 Fri 10.7 ### ### 10.82 908,776 0 80.3 80.3 0.8
2020-Dec-17 Thu 10.51 10.71 ### 10.71 ### ### ###
2020-Dec-16 Wed ### 10.53 10.21 10.43 553,181 5,736,486 79.6 79.6 0.7
2020-Dec-15 Tue ### 10.27 ### ### 593,782 3,049,070 ### ### 0.0
2020-Dec-14 Mon ### 10.28 9.89 ### 979,620 ### 81.6 81.6 0.0
2020-Dec-11 Fri ### 10.25 ### 10.2 438,145 ### 73.9 73.9 0.7
2020-Dec-10 Thu 10.27 ### ### ### 42.5 42.5 0.0
2020-Dec-09 Wed ### 10.51 10.26 10.45 ### ### ###
2020-Dec-08 Tue ### 10.28 ### 10.24 472,321 2,427,729 ### ### ###
2020-Dec-07 Mon ### ### ### ### 34.1 34.1 0.0
2020-Dec-04 Fri ### 10.22 ### ### ### ### 0.0
2020-Dec-03 Thu 10.25 ### ### ### ### ### 0.0
2020-Dec-02 Wed 10.4 10.51 10.26 ### 775,082 8,049,226 ### ### 0.0
2020-Dec-01 Tue 10.46 ### ### 10.47 730,553 0 ### ### 0.7
2020-Nov-30 Mon 10.7 10.71 ### 10.41 1,107,846 ### ### ### ###
2020-Nov-27 Fri ### ### 10.51 ### 738,650 ### ### ### 0.0
2020-Nov-26 Thu 10.49 10.7 ### ### 894,375 ### 77.3 77.3 0.0
2020-Nov-25 Wed 10.22 10.54 10.22 10.46 1,132,273 ### ### ### 0.7
2020-Nov-24 Tue 9.89 10.24 9.87 ### 761,773 7,659,627 ### ### 0.0
2020-Nov-23 Mon 9.75 9.87 ### 9.85 846,123 ### ### ### ###
2020-Nov-20 Fri ### 9.87 ### 9.73 ### ### ###
2020-Nov-19 Thu 9.82 9.85 9.55 ### ### ### 0.0
2020-Nov-18 Wed 9.76 ### 9.72 9.88 567,924 ### 80.2 80.2 0.7
2020-Nov-17 Tue 9.8 ### 9.71 9.75 643,486 3,124,124 ### ### ###
2020-Nov-16 Mon 9.82 9.84 9.76 9.78 ### ### 0.7
2020-Nov-13 Fri 9.82 9.86 ### 9.78 ### ### 0.7
2020-Nov-12 Thu ### ### 9.86 9.89 ### ### ###
2020-Nov-11 Wed ### ### 9.87 ### 866,221 ### 20.1 20.1 0.0
2020-Nov-10 Tue 10.45 10.45 ### ### 18.3 18.3 0.0
2020-Nov-09 Mon ### 10.25 ### ### 489,846 ### 59.2 59.2 0.0
2020-Nov-06 Fri ### ### ### ### 1,688,029 0 ### ### 0.0
2020-Nov-05 Thu ### 10.2 9.53 9.85 25.1 25.1 ###
2020-Nov-04 Wed ### 9.24 ### ### 78.3 78.3 0.0
2020-Nov-03 Tue 9 ### 9 ### ### ### 0.0
2020-Nov-02 Mon 9.2 9.2 ### ### 777,871 ### 34.2 34.2 0.0
2020-Oct-30 Fri 9.28 9.4 ### ### 728,578 ### ### ### 0.0
2020-Oct-29 Thu ### 9.49 9.23 9.28 32.0 32.0 0.7
2020-Oct-28 Wed 9.5 9.59 ### ### 574,770 2,756,022 ### ### 0.0
2020-Oct-27 Tue ### 9.73 ### 9.48 ### ### 0.7
2020-Oct-26 Mon 9.84 ### 9.76 9.76 404,123 1,972,120 44.7 44.7 0.7
2020-Oct-23 Fri 9.82 ### 9.81 9.83 376,627 1,847,355 70.8 70.8 0.7
2020-Oct-22 Thu 9.87 ### 9.8 ### 617,728 ### ### ### 0.0
2020-Oct-21 Wed 9.88 ### 9.79 ### 78.0 78.0 0.0
2020-Oct-20 Tue ### ### 9.81 9.88 629,325 ### 35.5 35.5 0.7
2020-Oct-19 Mon ### ### ### ### ### ### 0.0
2020-Oct-16 Fri ### ### ### ### 325,883 0 37.3 37.3 0.0
2020-Oct-15 Thu ### ### ### ### ### ### 0.0
2020-Oct-14 Wed ### ### ### ### 36.4 36.4 0.0
2020-Oct-13 Tue 10.25 10.25 ### ### ### ### 0.0
2020-Oct-12 Mon 9.8 ### 9.8 ### ### ### 0.0
2020-Oct-09 Fri 9.72 ### ### 9.83 876,278 0 71.8 71.8 0.7
2020-Oct-08 Thu 9.79 9.83 ### 9.78 36.5 36.5 0.7
2020-Oct-07 Wed ### 9.83 9.52 9.73 72.4 72.4 ###
2020-Oct-06 Tue ### 9.71 9.52 ### 32.5 32.5 0.0
2020-Oct-05 Mon 9.5 ### 9.5 ### 327,141 ### ### ### 0.0
2020-Oct-02 Fri 9.5 ### 9.41 9.44 58.0 58.0 0.7
2020-Oct-01 Thu 9.56 9.7 9.51 9.52 32.4 32.4 ###
2020-Sep-30 Wed 9.56 9.75 9.53 9.57 79.4 79.4 ###
2020-Sep-29 Tue 9.78 9.83 ### 9.79 692,770 ### 71.0 71.0 ###
2020-Sep-28 Mon 9.56 9.82 9.56 ### 1,145,885 11,103,625 72.2 72.2 0.0
2020-Sep-25 Fri 9.59 9.7 9.53 9.53 ### ### ###
2020-Sep-24 Thu ### 9.675 ### ### ### ### 0.0
2020-Sep-23 Wed 9.77 9.83 ### 9.73 ### ### ###
2020-Sep-22 Tue 9.58 9.73 9.53 9.58 ### ### 0.7
2020-Sep-21 Mon 9.81 9.87 9.47 ### 924,743 ### 32.5 32.5 0.0
2020-Sep-18 Fri 9.7 9.81 ### 9.7 63.4 63.4 0.7
2020-Sep-17 Thu 9.79 ### ### 9.72 ### ### 0.7
2020-Sep-16 Wed ### ### 9.72 9.82 22.8 22.8 ###
2020-Sep-15 Tue ### ### 9.76 9.8 918,658 4,483,051 ### ### 0.7
2020-Sep-14 Mon ### ### 9.78 9.89 775,271 3,791,075 27.4 27.4 ###
2020-Sep-11 Fri 9.83 ### 9.78 9.88 2,584,323 ### ### ### 0.7
2020-Sep-10 Thu 10.2 ### ### ### 703,773 0 ### ### 0.0
2020-Sep-09 Wed ### ### 9.885 ### 742,220 3,668,422 ### ### 0.0
2020-Sep-08 Tue ### ### ### 10.27 598,223 0 ### ### ###
2020-Sep-07 Mon ### 10.28 ### 10.28 678,488 3,487,428 73.4 73.4 0.7
2020-Sep-04 Fri ### 10.53 10.24 10.24 ### ### ###
2020-Sep-03 Thu 10.8 10.84 10.51 ### 907,076 ### ### ### 0.0
2020-Sep-02 Wed ### 10.84 10.55 ### 65.3 65.3 0.0
2020-Sep-01 Tue ### 10.7 10.45 ### 680,925 7,200,781 ### ### 0.0
2020-Aug-31 Mon 10.83 ### ### 10.72 763,525 0 30.7 30.7 0.8
2020-Aug-28 Fri 10.8 10.88 ### 10.82 ### ### 0.8
2020-Aug-27 Thu ### 10.89 ### 10.74 ### ### 0.8
2020-Aug-26 Wed 10.85 ### 10.52 10.59 2,236,681 11,764,942 ### ### ###
2020-Aug-25 Tue ### ### 10.79 10.89 41.3 41.3 0.8
2020-Aug-24 Mon 10.43 10.86 10.43 10.82 579,926 ### ### ### 0.8
2020-Aug-21 Fri 10.53 ### 10.29 10.52 1,817,028 ### ### ### ###
2020-Aug-20 Thu ### ### 10.41 10.75 1,795,580 ### 17.3 17.3 0.8
2020-Aug-19 Wed ### ### ### 11.23 1,120,074 0 80.4 80.4 0.8
2020-Aug-18 Tue ### ### 10.75 ### 67.8 67.8 0.0
2020-Aug-17 Mon ### ### 10.59 ### 920,720 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 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 2025-05-19 00:15:41 thru 2025-05-19 00:15:42 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000