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 Sun 25-May-18 04:17:05 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

(IXP) ISHARES S&P GLOBAL TELECOMMUNICATIONS Daily Prices...

     Prev Section TOC    Company Info for IXP    Limits Next Section


Company Details for (IXP) ISHARES S&P GLOBAL TELECOMMUNICATIONS

Listing Code IXP
Listing Name ISHARES S&P GLOBAL TELECOMMUNICATIONS
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for IXP .. Friday 15th June 2018

IXP 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 0.0
MAX ### 113,973 97.2


Font Format Legend

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


1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (IXP) ISHARES S&P GLOBAL TELECOMMUNICATIONS
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
9.984
2018-Jun-22 Fri 74.55 74.55 74.55 74.55 0 5.3
2018-Jun-21 Thu 74.55 74.55 74.55 74.55 0 5.3
2018-Jun-20 Wed 74.55 74.55 74.55 74.55 0 5.3
2018-Jun-19 Tue 74.55 74.55 74.55 74.55 0 5.3
2018-Jun-18 Mon 74.55 74.55 74.55 74.55 0 5.3
2018-Jun-15 Fri 74.7 74.7 74.55 74.55 ### ### 5.3
2018-Jun-14 Thu 73.45 73.47 ### ### 1,321 48,526 ### ### 0.0
2018-Jun-13 Wed 74.48 74.75 74.48 ### 1,388 ### ### ### 0.0
2018-Jun-12 Tue 74.41 74.58 74.41 74.48 1,178 87,755 74.0 74.0 ###
2018-Jun-08 Fri 74 74 73.83 ### 36.6 36.6 0.0
2018-Jun-07 Thu 73.4 73.5 72.43 ### 14,322 ### 28.3 28.3 0.0
2018-Jun-06 Wed 72.72 73 72.72 73 654 47,650 ### ### 5.2
2018-Jun-05 Tue 72.45 72.57 72.45 72.57 ### ### ###
2018-Jun-04 Mon ### 72.7 ### 72.7 69.2 69.2 5.2
2018-Jun-01 Fri 72.76 72.8 72.76 72.8 1,042 ### 70.4 70.4 5.2
2018-May-31 Thu ### 73.25 ### 73.24 387 14,173 ### ### ###
2018-May-30 Wed ### 73.43 73.28 73.28 322 23,620 37.1 37.1 5.2
2018-May-29 Tue 73.5 73.51 73 73.5 70.7 70.7 5.3
2018-May-28 Mon ### 73.7 73.5 73.5 37.8 37.8 5.3
2018-May-25 Fri 74 ### ### ### 980 0 ### ### 0.0
2018-May-24 Thu ### 74 73.78 74 71.0 71.0 5.3
2018-May-23 Wed ### 74.47 ### 74.47 3,420 127,343 77.4 77.4 ###
2018-May-22 Tue 73.81 ### 73.75 73.89 2,843 ### 77.9 77.9 5.3
2018-May-21 Mon ### 74.5 ### ### ### ### 0.0
2018-May-18 Fri 74.45 74.5 74.45 74.45 5,988 445,956 72.9 72.9 5.3
2018-May-17 Thu ### 74.7 74.46 74.46 ### ### 5.3
2018-May-16 Wed 75.2 75.28 ### ### ### ### 0.0
2018-May-15 Tue ### ### ### ### 74.7 74.7 0.0
2018-May-14 Mon ### ### ### ### 72.1 72.1 0.0
2018-May-11 Fri 75.75 ### 75.42 75.49 113,973 4,297,921 32.1 32.1 5.4
2018-May-10 Thu ### ### ### ### 70.8 70.8 0.0
2018-May-09 Wed ### ### ### 76.5 34.4 34.4 5.5
2018-May-08 Tue 76.23 76.55 ### 76.55 588 ### 74.4 74.4 5.5
2018-May-07 Mon ### ### ### ### 80.2 80.2 0.0
2018-May-04 Fri 74.88 75.85 74.88 75.59 843 ### 82.6 82.6 ###
2018-May-03 Thu 78.21 78.21 75.82 75.82 ### ### 5.4
2018-May-02 Wed 77.24 77.8 ### 77.8 786 30,575 ### ### 5.6
2018-May-01 Tue 77.52 77.54 ### ### 479 18,570 ### ### 0.0
2018-Apr-30 Mon ### ### 77.85 77.85 25.1 25.1 ###
2018-Apr-27 Fri ### 77.82 ### 77.82 6,057 235,677 ### ### 5.6
2018-Apr-26 Thu ### ### ### ### 34.0 34.0 0.0
2018-Apr-24 Tue 76.82 ### 76.82 77.45 79.1 79.1 5.5
2018-Apr-23 Mon 75.72 ### 75.72 76.42 1,688 ### ### ### 5.5
2018-Apr-20 Fri 75.74 76.43 75.46 76.43 79.8 79.8 ###
2018-Apr-19 Thu 75.53 75.58 ### ### ### ### 0.0
2018-Apr-18 Wed ### ### 75.58 ### 749 ### 68.5 68.5 0.0
2018-Apr-17 Tue ### 75.88 75.52 75.52 246 18,622 35.4 35.4 5.4
2018-Apr-16 Mon ### 75.88 ### 75.88 ### ### 5.4
2018-Apr-13 Fri 74.75 ### ### ### 389 0 ### ### 0.0
2018-Apr-12 Thu 74.89 ### 74.89 ### 78.1 78.1 0.0
2018-Apr-11 Wed 75.24 75.59 75.24 75.28 677 51,055 ### ### 5.4
2018-Apr-10 Tue ### 75.58 ### 75.58 ### ### 5.4
2018-Apr-09 Mon ### ### 74.88 ### 10.1 10.1 0.0
2018-Apr-06 Fri 74.42 ### 74.42 ### ### ### 0.0
2018-Apr-05 Thu ### ### ### 74.72 67.2 67.2 5.3
2018-Apr-04 Wed ### ### 73.57 ### 489 17,987 75.3 75.3 0.0
2018-Apr-03 Tue ### ### ### ### 37.6 37.6 0.0
2018-Mar-29 Thu ### ### ### ### 27.6 27.6 0.0
2018-Mar-28 Wed 73.7 73.71 73.5 73.71 ### ### ###
2018-Mar-27 Tue 73.4 73.4 ### ### ### ### 0.0
2018-Mar-26 Mon 72.79 ### 72.73 ### 1,527 55,529 ### ### 0.0
2018-Mar-23 Fri 73.75 73.75 ### ### ### ### 0.0
2018-Mar-22 Thu 74.26 74.54 74.26 74.54 225 16,740 ### ### 5.3
2018-Mar-21 Wed ### 75.22 ### 75.22 ### ### 5.4
2018-Mar-20 Tue 75.59 75.59 ### 75.4 851 ### ### ### 5.4
2018-Mar-19 Mon ### ### ### ### ### ### 0.0
2018-Mar-16 Fri ### ### 74.8 74.8 31.8 31.8 5.3
2018-Mar-15 Thu 74.41 74.5 ### 74.5 424 ### ### ### ###
2018-Mar-14 Wed 74.43 ### 73.75 ### 33.2 33.2 0.0
2018-Mar-13 Tue 76.78 76.78 74.7 74.7 554 41,959 ### ### 5.3
2018-Mar-12 Mon ### 75.25 74.88 74.88 40.2 40.2 5.3
2018-Mar-09 Fri ### 75.5 ### ### 1,977 ### ### ### 0.0
2018-Mar-08 Thu 75.79 75.79 74.5 74.87 571 ### 22.1 22.1 5.3
2018-Mar-07 Wed ### ### ### ### 583 0 ### ### 0.0
2018-Mar-06 Tue 75.77 75.77 74.75 74.75 ### ### ###
2018-Mar-05 Mon ### 74.46 ### 74.42 524 ### 77.5 77.5 5.3
2018-Mar-02 Fri ### ### 73.75 73.85 1,155 ### ### ### 5.3
2018-Mar-01 Thu ### ### 74.49 ### 281 ### 37.6 37.6 0.0
2018-Feb-28 Wed 74.7 ### 74.7 74.7 ### ### 5.3
2018-Feb-27 Tue 75.57 75.88 ### 75.81 1,343 50,953 ### ### ###
2018-Feb-26 Mon 74.76 ### 74.76 ### 742 ### ### ### 0.0
2018-Feb-23 Fri 73.82 ### 73.82 ### 520 ### ### ### 0.0
2018-Feb-22 Thu 72.56 ### 72.56 73.74 81.8 81.8 5.3
2018-Feb-21 Wed ### ### ### ### 22.7 22.7 0.0
2018-Feb-20 Tue 74.87 74.87 74 74.2 ### ### ###
2018-Feb-19 Mon ### 74.87 ### 74.45 573 21,450 ### ### 5.3
2018-Feb-16 Fri ### ### 73.54 73.89 1,085 ### ### ### 5.3
2018-Feb-15 Thu 73.87 73.87 ### 73.53 26.7 26.7 5.3
2018-Feb-14 Wed 73.87 73.87 73.27 73.27 452 33,253 ### ### ###
2018-Feb-13 Tue ### ### ### 73.87 65.5 65.5 ###
2018-Feb-12 Mon 74 75.5 73.59 73.59 ### ### ###
2018-Feb-09 Fri ### ### ### ### 72.1 72.1 0.0
2018-Feb-08 Thu 76.55 76.55 ### ### ### ### 0.0
2018-Feb-07 Wed ### ### ### ### ### ### 0.0
2018-Feb-06 Tue ### ### 71.53 71.88 36.2 36.2 5.1
2018-Feb-05 Mon ### ### 76 76.28 241 9,158 ### ### 5.4
2018-Feb-02 Fri ### 77.58 ### 77.42 70.9 70.9 5.5
2018-Feb-01 Thu 78.47 ### ### 77.58 1,157 0 20.8 20.8 ###
2018-Jan-31 Wed 76.45 76.76 76.45 76.76 1,472 ### 68.9 68.9 5.5
2018-Jan-30 Tue 76.4 76.55 ### ### 1,950 ### 38.6 38.6 0.0
2018-Jan-29 Mon 76.44 77.49 76.44 77.49 945 ### ### ### ###
2018-Jan-25 Thu ### ### 76.44 76.44 ### ### 5.5
2018-Jan-24 Wed 77.2 77.26 ### ### ### ### 0.0
2018-Jan-23 Tue 77.42 77.42 ### ### ### ### 0.0
2018-Jan-22 Mon 76.5 76.5 75.8 75.8 480 36,552 35.2 35.2 5.4
2018-Jan-19 Fri ### ### 75.74 75.74 ### ### 5.4
2018-Jan-18 Thu 77.23 77.23 ### ### 1,651 63,753 ### ### 0.0
2018-Jan-17 Wed 75.7 ### ### ### 1,622 0 80.2 80.2 0.0
2018-Jan-16 Tue 76.8 76.8 ### ### 1,170 44,928 29.6 29.6 0.0
2018-Jan-15 Mon 76.23 76.72 76.23 76.52 ### ### 5.5
2018-Jan-12 Fri 76.4 ### ### ### ### ### 0.0
2018-Jan-11 Thu 77 77 ### 76.55 ### ### 5.5
2018-Jan-02 Tue ### 78 77.4 77.4 1,172 ### 24.3 24.3 5.5
2017-Dec-29 Fri 79 79 77.975 ### 379 29,746 ### ### 0.0
2017-Dec-28 Thu 78.54 78.54 78.54 78.54 183 14,372 ### ### ###
2017-Dec-27 Wed ### 78.7 78.29 78.54 1,983 155,655 70.7 70.7 ###
2017-Dec-22 Fri 78.76 78.89 ### ### ### ### 0.0
2017-Dec-21 Thu 80.2 80.2 79.55 ### 6,422 512,957 ### ### 0.0
2017-Dec-20 Wed ### ### ### 80.2 8,878 0 ### ### 5.7
2017-Dec-19 Tue ### 80.52 ### 80.52 4,082 164,341 73.0 73.0 ###
2017-Dec-18 Mon ### 80.4 ### ### ### ### 0.0
2017-Dec-15 Fri 80.53 80.53 79.73 79.79 4,751 ### 25.5 25.5 ###
2017-Dec-08 Fri ### 81.52 ### ### 279 11,372 ### ### 0.0
2017-Dec-07 Thu 80.56 80.87 80.56 80.82 ### ### 5.8
2017-Dec-06 Wed 80.5 80.73 80.22 80.56 ### ### 5.8
2017-Dec-05 Tue 80.8 80.83 80.45 80.83 654 ### ### ### ###
2017-Dec-04 Mon 80.77 ### 80.77 80.88 1,255 50,683 ### ### 5.8
2017-Dec-01 Fri 80.56 ### 80.46 80.46 3,472 139,678 ### ### 5.7
2017-Nov-30 Thu ### 81.72 80.285 81.72 2,729 221,055 82.9 82.9 5.8
2017-Nov-29 Wed 79.5 79.71 79.5 ### 48,053 3,825,259 68.5 68.5 0.0
2017-Nov-28 Tue ### 78.76 ### 78.72 6,620 ### ### ### 5.6
2017-Nov-27 Mon 78.58 ### 78.47 ### ### ### 0.0
2017-Nov-24 Fri ### ### ### ### 9 0 66.6 66.6 0.0
2017-Nov-23 Thu ### 78.87 ### 78.87 81.8 81.8 ###
2017-Nov-22 Wed 77.52 77.7 77.52 77.7 67.1 67.1 5.6
2017-Nov-21 Tue ### ### ### ### ### ### 0.0
2017-Nov-20 Mon 77.4 77.52 ### 77.52 678 26,279 ### ### 5.5
2017-Nov-17 Fri 75.74 75.74 75.74 75.74 0 5.4
2017-Nov-16 Thu 75.74 75.74 75.74 75.74 0 5.4
2017-Nov-15 Wed 75.74 75.74 75.73 75.74 853 ### ### ### 5.4
2017-Nov-14 Tue ### ### ### ### 0 0.0
2017-Nov-13 Mon ### ### ### ### 250 0 70.1 70.1 0.0
2017-Nov-10 Fri ### ### ### ### 0 0.0
2017-Nov-09 Thu ### ### ### ### ### ### 0.0
2017-Nov-08 Wed ### ### ### ### 66.9 66.9 0.0
2017-Nov-07 Tue 75.73 ### 75.73 ### 953 36,085 66.2 66.2 0.0
2017-Nov-06 Mon 76.53 76.53 76.53 76.53 0 ###
2017-Nov-03 Fri 76.29 76.53 76.25 76.53 3,142 ### ### ### ###
2017-Nov-02 Thu ### ### ### 76.54 ### ### 5.5
2017-Nov-01 Wed ### ### ### ### 1,884 0 65.2 65.2 0.0
2017-Oct-31 Tue 76.56 76.56 ### ### 846 32,384 ### ### 0.0
2017-Oct-30 Mon ### ### ### ### ### ### 0.0
2017-Oct-27 Fri ### ### ### ### 59 0 ### ### 0.0
2017-Oct-26 Thu 76.56 76.56 76.56 76.56 3 229 70.0 70.0 5.5
2017-Oct-25 Wed ### ### 76.86 76.86 3,750 ### ### ### 5.5
2017-Oct-24 Tue 76.77 76.77 76.46 76.46 477 36,545 ### ### ###
2017-Oct-23 Mon 76.54 76.54 76.54 76.54 256 ### ### ### 5.5
2017-Oct-20 Fri 76.29 76.29 76.29 76.29 64.8 64.8 ###
2017-Oct-19 Thu ### ### ### ### 350 0 ### ### 0.0
2017-Oct-18 Wed 76.4 76.4 ### ### 123 ### ### ### 0.0
2017-Oct-17 Tue 76.4 76.4 ### 76.4 1,424 ### ### ### 5.5
2017-Oct-16 Mon 76.29 76.47 75.74 76.47 ### ### 5.5
2017-Oct-13 Fri 76.28 76.28 76.28 76.28 445 33,944 ### ### 5.4
2017-Oct-12 Thu ### ### ### ### 171 0 64.9 64.9 0.0
2017-Oct-11 Wed 77.5 77.5 77.5 77.5 ### ### 5.5
2017-Oct-10 Tue 77 77.51 77 77.51 853 ### ### ### ###
2017-Oct-09 Mon 77.28 77.28 ### ### ### ### 0.0
2017-Oct-06 Fri ### ### 77.41 77.41 ### ### ###
2017-Oct-05 Thu 77 77 76.78 76.78 475 36,522 28.2 28.2 5.5
2017-Oct-04 Wed ### ### 77 77 440 16,940 ### ### 5.5
2017-Oct-03 Tue ### ### ### ### 52 0 72.6 72.6 0.0
2017-Oct-02 Mon 77.2 77.2 77.2 77.2 3 ### 65.2 65.2 5.5
2017-Sep-29 Fri 76.44 76.44 76.44 76.44 3 229 ### ### 5.5
2017-Sep-28 Thu 77 77 76.44 76.44 520 ### 23.0 23.0 5.5
2017-Sep-27 Wed ### ### 76.25 76.25 1,342 ### ### ### ###
2017-Sep-26 Tue ### ### ### ### 329 0 ### ### 0.0
2017-Sep-25 Mon 75.7 75.75 ### ### ### ### 0.0
2017-Sep-22 Fri ### ### ### ### 3 0 69.9 69.9 0.0
2017-Sep-21 Thu 75.44 75.44 75.44 75.44 7 528 ### ### 5.4
2017-Sep-20 Wed 75.54 75.54 75.54 75.54 7 528 ### ### 5.4
2017-Sep-19 Tue ### ### ### ### 35.9 35.9 0.0
2017-Sep-18 Mon ### ### ### ### 852 0 ### ### 0.0
2017-Sep-15 Fri 74.5 74.5 73.53 73.53 450 ### ### ### 5.3
2017-Sep-14 Thu 74 ### 74 ### ### ### 0.0
2017-Sep-13 Wed ### ### ### ### ### ### 0.0
2017-Sep-12 Tue 73.82 ### 73.82 73.85 655 24,176 70.1 70.1 5.3
2017-Sep-11 Mon 73.42 ### ### ### 33.6 33.6 0.0
2017-Sep-08 Fri 73.5 73.5 ### ### 479 ### ### ### 0.0
2017-Sep-07 Thu 73.49 74.24 73.48 ### ### ### 0.0
2017-Sep-06 Wed 74.5 74.58 ### 74.58 286 ### 66.4 66.4 5.3
2017-Sep-05 Tue 74.52 75 74.52 75 78.5 78.5 5.4
2017-Sep-04 Mon 75.5 75.5 75.5 75.5 3 226 75.2 75.2 5.4
2017-Sep-01 Fri ### ### 75.5 75.5 ### ### 5.4
2017-Aug-31 Thu ### ### ### ### 63.5 63.5 0.0
2017-Aug-30 Wed 75.74 75.74 75.74 75.74 0 5.4
2017-Aug-29 Tue ### 75.74 ### 75.74 56 2,120 73.0 73.0 5.4
2017-Aug-28 Mon 77.57 77.57 ### 76.26 178 ### 19.7 19.7 5.4
2017-Aug-25 Fri 76.4 76.4 ### ### 30.0 30.0 0.0
2017-Aug-24 Thu 76 76 76 76 66.4 66.4 5.4
2017-Aug-23 Wed ### ### ### ### 729 0 ### ### 0.0
2017-Aug-22 Tue 75.5 ### 75.5 ### 271 ### ### ### 0.0
2017-Aug-21 Mon 75.28 75.53 75.28 ### 74.6 74.6 0.0
2017-Aug-18 Fri ### ### ### ### 625 0 ### ### 0.0
2017-Aug-17 Thu ### 76.44 ### ### ### ### 0.0
2017-Aug-16 Wed ### 77.2 ### ### 1,624 62,686 ### ### 0.0
2017-Aug-15 Tue 77.42 77.42 ### ### 3,786 146,556 ### ### 0.0
2017-Aug-14 Mon ### 76.5 ### 76.5 342 13,081 71.0 71.0 5.5
2017-Aug-11 Fri ### ### ### 76.78 ### ### 5.5
2017-Aug-10 Thu ### ### ### ### 2 0 75.6 75.6 0.0
2017-Aug-09 Wed ### ### ### ### ### ### 0.0
2017-Aug-08 Tue 77.52 77.52 ### 77.2 274 10,620 38.5 38.5 5.5
2017-Aug-07 Mon ### ### ### ### 69.6 69.6 0.0
2017-Aug-04 Fri ### ### 76.52 76.57 ### ### ###
2017-Aug-03 Thu 76.84 ### 76.8 ### 67.8 67.8 0.0
2017-Aug-02 Wed 76.87 76.87 76.87 76.87 23 ### 75.9 75.9 ###
2017-Aug-01 Tue 76.53 76.53 76.27 76.27 27.5 27.5 5.4
2017-Jul-31 Mon 76.77 76.78 76.25 76.5 27.9 27.9 5.5
2017-Jul-28 Fri 76.76 76.77 76.49 76.77 1,172 ### ### ### ###
2017-Jul-27 Thu 74.85 74.86 74.85 74.86 345 25,824 ### ### 5.3
2017-Jul-26 Wed 74.5 ### 74.5 ### 2,027 ### ### ### 0.0
2017-Jul-25 Tue 74.48 74.48 74.48 74.48 9 670 67.7 67.7 ###
2017-Jul-24 Mon ### ### ### ### 72.7 72.7 0.0
2017-Jul-21 Fri 74.41 74.41 74.41 74.41 0 ###
2017-Jul-20 Thu 73.77 74.41 73.77 74.41 249 18,448 ### ### ###
2017-Jul-19 Wed ### ### 73.81 73.88 30.7 30.7 5.3
2017-Jul-18 Tue ### ### ### ### 152 0 ### ### 0.0
2017-Jul-17 Mon ### ### 74.74 ### 32.3 32.3 0.0
2017-Jul-14 Fri 75 75.2 75 ### ### ### 0.0
2017-Jul-13 Thu 75.56 75.79 75.56 75.79 377 28,529 69.1 69.1 ###
2017-Jul-12 Wed 75.5 75.5 75.5 75.5 ### ### 5.4
2017-Jul-11 Tue ### ### ### ### 25 0 ### ### 0.0
2017-Jul-10 Mon 75.8 76 75.75 76 424 32,171 74.2 74.2 5.4
2017-Jul-07 Fri ### ### ### ### 35.2 35.2 0.0
2017-Jul-06 Thu 76.72 76.72 76.48 76.53 682 52,241 31.3 31.3 ###
2017-Jul-05 Wed ### ### ### ### 0 0.0
2017-Jul-04 Tue 76.26 ### 76.26 ### 76.5 76.5 0.0
2017-Jul-03 Mon ### 76.45 ### ### 78.1 78.1 0.0
2017-Jun-30 Fri ### ### ### ### 75 0 ### ### 0.0
2017-Jun-29 Thu 77.45 77.45 ### ### 24.0 24.0 0.0
2017-Jun-28 Wed 77.51 77.51 77.51 77.51 128 9,921 ### ### ###
2017-Jun-27 Tue 77.72 ### ### ### 324 0 33.6 33.6 0.0
2017-Jun-26 Mon 77.76 77.76 77.76 77.76 3 ### 74.4 74.4 5.6
2017-Jun-23 Fri ### ### ### ### 471 0 ### ### 0.0
2017-Jun-22 Thu ### 78.2 ### ### ### ### 0.0
2017-Jun-21 Wed ### ### ### ### 0 0.0
2017-Jun-20 Tue 79 ### 79 ### ### ### 0.0
2017-Jun-19 Mon ### 80.28 ### 80.28 ### ### 5.7
2017-Jun-16 Fri ### 80.2 79.84 80 753 60,255 ### ### 5.7
2017-Jun-15 Thu ### ### 79.8 79.8 670 ### 37.6 37.6 5.7
2017-Jun-14 Wed ### ### 80.54 80.54 ### ### 5.8
2017-Jun-13 Tue ### ### ### ### 154 0 66.3 66.3 0.0
2017-Jun-09 Fri ### ### ### ### ### ### 0.0
2017-Jun-08 Thu 80.82 81 80.82 81 546 44,176 ### ### 5.8
2017-Jun-07 Wed ### 81.46 ### ### 372 15,151 34.2 34.2 0.0
2017-Jun-06 Tue ### ### ### ### 228 0 37.2 37.2 0.0
2017-Jun-05 Mon ### ### ### ### 30.4 30.4 0.0
2017-Jun-02 Fri ### 82.78 ### 82.78 127 5,256 68.4 68.4 5.9
2017-Jun-01 Thu 82.4 82.4 ### ### 30.7 30.7 0.0
2017-May-31 Wed ### ### ### 81.74 33,258 0 ### ### 5.8
2017-May-30 Tue 81.41 81.49 81.24 81.24 478 ### ### ### 5.8
2017-May-29 Mon 81.5 81.5 ### ### 677 27,587 ### ### 0.0
2017-May-26 Fri 81.24 ### ### ### 74.7 74.7 0.0
2017-May-25 Thu ### ### ### ### 0 0.0
2017-May-24 Wed 80.5 80.72 80.5 ### 922 74,322 ### ### 0.0
2017-May-23 Tue 80.59 80.59 80.59 80.59 444 35,781 ### ### ###
2017-May-22 Mon 80.77 80.77 80.49 80.49 29.9 29.9 ###
2017-May-19 Fri ### ### ### ### 471 0 ### ### 0.0
2017-May-18 Thu 79.74 79.74 79.43 79.43 31.8 31.8 ###
2017-May-17 Wed ### ### ### ### 956 0 ### ### 0.0
2017-May-16 Tue ### ### 79.81 79.81 32.2 32.2 ###
2017-May-15 Mon ### 80.48 ### 80.2 76.1 76.1 5.7
2017-May-12 Fri ### ### ### ### 33.4 33.4 0.0
2017-May-11 Thu 80.5 80.75 80.5 ### 326 26,283 ### ### 0.0
2017-May-10 Wed ### ### ### ### 2 0 68.1 68.1 0.0
2017-May-09 Tue ### ### ### ### 443 0 ### ### 0.0
2017-May-08 Mon 79.78 ### 79.78 ### 975 ### 77.6 77.6 0.0
2017-May-05 Fri ### ### ### ### 223 0 73.2 73.2 0.0
2017-May-04 Thu 78.47 78.79 78.47 78.78 2,070 ### 73.7 73.7 5.6
2017-May-03 Wed ### 78.24 ### 78.24 ### ### 5.6
2017-May-02 Tue 77.78 77.78 77.46 77.46 324 25,148 ### ### 5.5
2017-May-01 Mon 78.4 78.41 78.2 78.41 ### ### ###
2017-Apr-28 Fri ### ### ### ### 470 0 72.3 72.3 0.0
2017-Apr-27 Thu ### ### 79.21 79.21 ### ### 5.7
2017-Apr-26 Wed 78.73 78.73 ### ### 379 ### ### ### 0.0
2017-Apr-24 Mon 78.55 78.55 78.2 78.2 971 ### ### ### 5.6
2017-Apr-21 Fri ### ### ### ### ### ### 0.0
2017-Apr-20 Thu 78.54 78.7 78.53 78.7 ### ### ###
2017-Apr-19 Wed ### ### ### ### 71.6 71.6 0.0
2017-Apr-18 Tue ### ### ### ### ### ### 0.0
2017-Apr-13 Thu 78.41 78.41 ### ### ### ### 0.0
2017-Apr-12 Wed ### ### ### ### 2 0 72.9 72.9 0.0
2017-Apr-11 Tue 79 79 ### ### 32.6 32.6 0.0
2017-Apr-10 Mon 78.73 79 78.73 ### ### ### 0.0
2017-Apr-07 Fri 78.59 ### 78.43 78.43 ### ### 5.6
2017-Apr-06 Thu 78.53 78.53 78.23 ### 380 29,784 34.4 34.4 0.0
2017-Apr-05 Wed ### 78.89 ### 78.89 586 ### 74.2 74.2 ###
2017-Apr-04 Tue 78.21 78.21 ### ### 125 4,888 33.6 33.6 0.0
2017-Apr-03 Mon 78.24 78.24 78.21 78.21 ### ### ###
2017-Mar-31 Fri ### ### 77.81 77.83 484 ### ### ### ###
2017-Mar-30 Thu ### ### ### ### 6 0 69.2 69.2 0.0
2017-Mar-29 Wed ### 78.28 ### 78.2 ### ### 5.6
2017-Mar-28 Tue 78.72 78.72 78.59 78.59 529 ### ### ### ###
2017-Mar-27 Mon 78.83 78.83 78.83 78.83 0 ###
2017-Mar-24 Fri 78.5 78.83 ### 78.83 354 13,952 ### ### ###
2017-Mar-23 Thu ### ### ### ### 577 0 ### ### 0.0
2017-Mar-22 Wed 78.42 78.42 78.22 78.25 ### ### ###
2017-Mar-21 Tue ### ### ### ### 5 0 66.6 66.6 0.0
2017-Mar-20 Mon 78.45 78.45 78.24 ### 873 ### 34.9 34.9 0.0
2017-Mar-17 Fri ### 78.21 ### 78.2 385 15,055 68.4 68.4 5.6
2017-Mar-16 Thu ### ### 77.88 ### 65.8 65.8 0.0
2017-Mar-15 Wed ### ### 77.86 ### 30.9 30.9 0.0
2017-Mar-14 Tue 77.88 78.53 77.88 78.53 241 18,847 ### ### ###
2017-Mar-13 Mon ### 78.78 ### ### 222 8,744 ### ### 0.0
2017-Mar-10 Fri ### 78.42 ### 78.42 70.6 70.6 ###
2017-Mar-09 Thu ### ### ### ### 72.3 72.3 0.0
2017-Mar-08 Wed 77.57 77.57 77.4 77.4 ### ### 5.5
2017-Mar-07 Tue ### ### ### ### ### ### 0.0
2017-Mar-06 Mon 77.77 ### 77.74 ### 781 30,357 ### ### 0.0
2017-Mar-03 Fri ### 78.29 ### ### 1,128 44,155 70.5 70.5 0.0
2017-Mar-02 Thu 76.81 77.44 76.81 ### ### ### 0.0
2017-Mar-01 Wed 77.76 77.77 ### ### 1,588 61,749 ### ### 0.0
2017-Feb-28 Tue ### 77.42 ### ### ### ### 0.0
2017-Feb-27 Mon 77.72 77.74 ### 77.74 522 ### 71.5 71.5 5.6
2017-Feb-24 Fri ### ### 76.7 ### 55 ### 79.0 79.0 0.0
2017-Feb-23 Thu 77 ### 77 ### ### ### 0.0
2017-Feb-22 Wed 77.23 77.23 76.74 76.74 83 6,389 30.5 30.5 ###
2017-Feb-21 Tue 76.52 ### 76.52 ### ### ### 0.0
2017-Feb-20 Mon 77 ### 77 ### 75.8 75.8 0.0
2017-Feb-17 Fri 76.2 ### 76.2 ### 72.9 72.9 0.0
2017-Feb-16 Thu 76.5 76.5 76.2 76.2 36.5 36.5 5.4
2017-Feb-15 Wed ### 76.28 ### ### 3,948 150,576 78.1 78.1 0.0
2017-Feb-14 Tue 76.87 76.87 76.87 76.87 3 ### ### ### ###
2017-Feb-13 Mon ### 77.22 ### ### 67.1 67.1 0.0
2017-Feb-10 Fri ### 77.48 77.25 77.25 51 3,945 27.3 27.3 5.5
2017-Feb-09 Thu 76.5 77.45 76.5 ### ### ### 0.0
2017-Feb-08 Wed 76.51 76.53 76.51 76.53 585 ### ### ### ###
2017-Feb-07 Tue ### ### 76.5 76.5 26.2 26.2 5.5
2017-Feb-06 Mon 76.8 77 76.8 77 5 384 78.3 78.3 5.5
2017-Feb-03 Fri 76.57 76.57 76.57 76.57 2 153 72.4 72.4 ###
2017-Feb-02 Thu 78.5 78.5 ### ### 80 3,140 21.3 21.3 0.0
2017-Feb-01 Wed 78.5 78.83 78.5 78.83 153 ### 71.1 71.1 ###
2017-Jan-31 Tue 78.5 78.5 78.42 78.42 1,620 ### ### ### ###
2017-Jan-30 Mon 80 80 78.74 78.74 58 ### 22.4 22.4 5.6
2017-Jan-27 Fri 78.79 ### 78.79 78.82 683 ### 65.0 65.0 ###
2017-Jan-25 Wed 78.79 ### 78.46 ### 956 ### 72.1 72.1 0.0
2017-Jan-24 Tue ### ### 79.88 79.88 82 3,275 23.3 23.3 5.7
2017-Jan-23 Mon 79.53 79.84 ### ### 445 ### ### ### 0.0
2017-Jan-20 Fri ### ### ### 79.54 ### ### ###
2017-Jan-19 Thu ### ### 79.71 79.72 627 24,989 ### ### 5.7
2017-Jan-18 Wed ### ### ### ### 241 0 ### ### 0.0
2017-Jan-17 Tue ### ### ### ### ### ### 0.0
2017-Jan-16 Mon ### 80.4 ### 80.4 ### ### 5.7
2017-Jan-13 Fri 80 ### 80 ### 55 ### ### ### 0.0
2017-Jan-12 Thu 80.7 80.7 80.7 80.7 3 242 ### ### 5.8
2017-Jan-11 Wed ### ### ### ### 0 0.0
2017-Jan-10 Tue 81.25 81.74 ### ### 38.5 38.5 0.0
2017-Jan-09 Mon ### ### ### ### 23 0 30.3 30.3 0.0
2017-Jan-06 Fri ### 82.81 ### 82.81 77.4 77.4 ###
2017-Jan-05 Thu 82.24 ### ### ### 659 0 ### ### 0.0
2017-Jan-04 Wed 82.43 82.43 82.43 82.43 7 577 73.5 73.5 5.9
2017-Jan-03 Tue ### ### ### ### 5 0 ### ### 0.0
2016-Dec-30 Fri 81.72 81.72 81.72 81.72 3 245 ### ### 5.8
2016-Dec-29 Thu 81.79 81.79 81.59 81.59 ### ### 5.8
2016-Dec-28 Wed 81.72 81.72 81.72 81.72 62.5 62.5 5.8
2016-Dec-23 Fri 81.4 81.46 81.23 81.23 1,073 87,283 ### ### 5.8
2016-Dec-22 Thu ### ### ### ### ### ### 0.0
2016-Dec-21 Wed 82.29 ### 82.27 ### 1,726 ### ### ### 0.0
2016-Dec-20 Tue 82.26 82.26 82.26 82.26 5 ### 68.2 68.2 5.9
2016-Dec-19 Mon 81.7 81.7 81.7 81.7 ### ### 5.8
2016-Dec-16 Fri ### ### ### ### ### ### 0.0
2016-Dec-15 Thu 80 80 79.59 79.82 38.7 38.7 ###
2016-Dec-14 Wed 79.47 80 79.47 80 ### ### 5.7
2016-Dec-13 Tue 79 79 ### ### 870 ### ### ### 0.0
2016-Dec-12 Mon ### ### 79 79 750 29,625 ### ### 5.6
2016-Dec-09 Fri ### ### ### ### 0 0.0
2016-Dec-08 Thu 78.25 ### 78.25 ### 70.8 70.8 0.0
2016-Dec-07 Wed 77.4 ### 77.4 ### 240 9,288 ### ### 0.0
2016-Dec-06 Tue ### 76.86 ### 76.56 654 ### ### ### 5.5
2016-Dec-05 Mon 76.47 76.47 76.47 76.47 ### ### 5.5
2016-Dec-02 Fri 76.8 76.8 76.8 76.8 ### ### 5.5
2016-Dec-01 Thu 77.49 77.49 77.49 77.49 156 12,088 ### ### ###
2016-Nov-30 Wed 77.5 77.5 77.5 77.5 80 ### 72.1 72.1 5.5
2016-Nov-29 Tue ### ### ### ### 74.9 74.9 0.0
2016-Nov-28 Mon 77.8 77.8 77.8 77.8 3 ### ### ### 5.6
2016-Nov-25 Fri 77.78 77.8 77.78 77.8 68.3 68.3 5.6
2016-Nov-24 Thu ### 77.74 ### 77.72 849 ### ### ### ###
2016-Nov-23 Wed ### ### ### ### ### ### 0.0
2016-Nov-22 Tue ### ### ### ### 70.5 70.5 0.0
2016-Nov-21 Mon 77 77 76.7 76.7 34.4 34.4 5.5
2016-Nov-18 Fri ### ### ### ### ### ### 0.0
2016-Nov-17 Thu 75 75.59 75 75.59 ### ### ###
2016-Nov-16 Wed ### 74.58 ### 74.58 82.9 82.9 5.3
2016-Nov-15 Tue 73.54 73.7 73.54 73.7 27 1,987 73.4 73.4 5.3
2016-Nov-14 Mon ### 74.25 ### 74.25 75.6 75.6 ###
2016-Nov-11 Fri 74.5 74.59 ### 74.59 122 4,549 ### ### 5.3
2016-Nov-10 Thu 76.4 76.4 76 76 ### ### 5.4
2016-Nov-09 Wed 75.53 75.53 73.25 ### 2,126 158,153 43.1 43.1 0.0
2016-Nov-08 Tue 75.7 75.7 ### ### 81 ### ### ### 0.0
2016-Nov-07 Mon ### ### ### ### 62.2 62.2 0.0
2016-Nov-04 Fri 75.76 75.76 75.49 75.49 122 9,226 35.7 35.7 5.4
2016-Nov-03 Thu 76.25 76.25 ### ### 29 ### 31.7 31.7 0.0
2016-Nov-02 Wed 76.75 76.75 76.28 76.53 88 ### 44.1 44.1 ###
2016-Nov-01 Tue 77.7 77.7 77.7 77.7 72.3 72.3 5.6
2016-Oct-31 Mon ### ### ### ### 5 0 ### ### 0.0
2016-Oct-28 Fri 76.84 77.5 76.84 77.5 78.3 78.3 5.5
2016-Oct-27 Thu 76.83 76.83 76.83 76.83 4 ### ### ### 5.5
2016-Oct-26 Wed 76.75 76.75 ### ### 45.9 45.9 0.0
2016-Oct-25 Tue ### 77.74 77.47 77.47 ### ### ###
2016-Oct-24 Mon 77.74 77.74 77.4 77.4 ### ### 5.5
2016-Oct-21 Fri 80 80 ### ### 4,589 ### ### ### 0.0
2016-Oct-20 Thu 78.56 78.56 78.56 78.56 66.6 66.6 ###
2016-Oct-19 Wed ### ### ### ### 25 0 66.5 66.5 0.0
2016-Oct-18 Tue ### ### 78.54 78.54 273 10,720 30.5 30.5 ###
2016-Oct-17 Mon 78.57 ### 78.57 78.75 458 ### 79.6 79.6 5.6
2016-Oct-14 Fri ### ### ### ### 458 0 ### ### 0.0
2016-Oct-13 Thu ### ### ### ### 5 0 ### ### 0.0
2016-Oct-12 Wed 79.73 79.73 79.26 79.26 26.9 26.9 ###
2016-Oct-11 Tue ### ### ### ### 0 0.0
2016-Oct-10 Mon 79 ### 78.81 ### 1,676 66,042 ### ### 0.0
2016-Oct-07 Fri 79.46 ### ### ### 8,520 0 ### ### 0.0
2016-Oct-06 Thu ### ### ### ### ### ### 0.0
2016-Oct-05 Wed 80.5 80.5 ### ### ### ### 0.0
2016-Oct-04 Tue ### 80.7 ### 80.7 844 34,055 ### ### 5.8
2016-Oct-03 Mon 80.73 80.73 80.7 80.7 540 43,586 ### ### 5.8
2016-Sep-30 Fri ### 81.2 ### 81.2 ### ### 5.8
2016-Sep-29 Thu 81.22 81.22 81.22 81.22 63.3 63.3 ###
2016-Sep-28 Wed 81.28 ### 81.22 81.22 ### ### ###
2016-Sep-27 Tue 81.52 81.52 81.52 81.52 28 2,282 ### ### 5.8
2016-Sep-26 Mon 81.84 ### 81.84 ### 71.6 71.6 0.0
2016-Sep-23 Fri ### ### ### ### 75 0 63.4 63.4 0.0
2016-Sep-22 Thu ### 81.41 ### ### ### ### 0.0
2016-Sep-21 Wed 80.52 ### 80.45 ### 72.2 72.2 0.0
2016-Sep-20 Tue 80.8 80.89 80.72 80.8 70.6 70.6 ###
2016-Sep-19 Mon 81 81 81 81 186 ### ### ### 5.8
2016-Sep-16 Fri ### ### ### ### 321 0 64.4 64.4 0.0
2016-Sep-15 Thu ### ### 81 ### 226 9,153 ### ### 0.0
2016-Sep-14 Wed 81.41 ### 81.41 81.56 750 30,528 69.5 69.5 5.8
2016-Sep-13 Tue ### ### ### ### ### ### 0.0
2016-Sep-12 Mon 81.5 81.5 ### ### 1,326 ### 42.9 42.9 0.0
2016-Sep-09 Fri 82.43 ### 82.43 ### ### ### 0.0
2016-Sep-08 Thu 82.4 82.4 ### ### 489 20,146 ### ### 0.0
2016-Sep-07 Wed 82.26 82.26 82.26 82.26 50 ### 65.0 65.0 5.9
2016-Sep-06 Tue 82.44 82.44 ### 82.26 33.4 33.4 5.9
2016-Sep-05 Mon ### 82.76 82.54 82.54 ### ### 5.9
2016-Sep-02 Fri ### ### ### ### 71.9 71.9 0.0
2016-Sep-01 Thu ### 82.76 ### 82.46 2,555 105,725 72.4 72.4 5.9
2016-Aug-31 Wed 82.84 82.84 82.84 82.84 74.4 74.4 5.9
2016-Aug-30 Tue ### ### ### 82.24 34.9 34.9 5.9
2016-Aug-29 Mon 82.7 82.7 ### ### 670 ### 41.9 41.9 0.0
2016-Aug-26 Fri 82.46 82.74 ### 82.42 384 15,886 37.6 37.6 5.9
2016-Aug-25 Thu 82.71 82.71 82.4 82.46 176 14,529 ### ### 5.9
2016-Aug-24 Wed 82.7 ### 82.7 ### 74.0 74.0 0.0
2016-Aug-23 Tue 82.49 ### 82.28 ### ### ### 0.0
2016-Aug-22 Mon 82.81 82.81 ### ### ### ### 0.0
2016-Aug-19 Fri 82.72 82.75 82.45 82.75 556 45,925 ### ### ###
2016-Aug-18 Thu ### ### ### ### 448 0 29.6 29.6 0.0
2016-Aug-17 Wed ### ### ### 83.24 253 0 ### ### 5.9
2016-Aug-16 Tue 84 84 83.52 83.52 351 ### ### ### 6.0
2016-Aug-15 Mon ### ### ### ### 86 0 ### ### 0.0
2016-Aug-12 Fri 83.46 83.76 83.46 ### 740 61,871 65.8 65.8 0.0
2016-Aug-11 Thu ### ### 82.86 ### 287 ### 69.6 69.6 0.0
2016-Aug-10 Wed ### ### 82.81 82.81 520 ### ### ### ###
2016-Aug-09 Tue ### ### 82.88 82.88 141 5,843 ### ### ###
2016-Aug-08 Mon ### 83.5 ### ### 1,489 ### 33.8 33.8 0.0
2016-Aug-05 Fri ### ### ### ### 650 0 28.7 28.7 0.0
2016-Aug-04 Thu 83.81 83.81 ### ### ### ### 0.0
2016-Aug-03 Wed 84.52 84.52 ### 83.46 ### ### ###
2016-Aug-02 Tue ### 84.51 ### 84.51 51 2,155 ### ### ###
2016-Aug-01 Mon 84.2 84.55 84.2 ### 67.0 67.0 0.0
2016-Jul-29 Fri 83.8 83.8 83.8 83.8 ### ### 6.0
2016-Jul-28 Thu ### ### ### ### 279 0 70.8 70.8 0.0
2016-Jul-27 Wed ### ### ### ### 76.8 76.8 0.0
2016-Jul-26 Tue ### ### ### ### 30.0 30.0 0.0
2016-Jul-25 Mon 84.45 ### 84.45 84.54 31,855 1,345,077 72.2 72.2 6.0
2016-Jul-22 Fri 84.22 84.53 84.22 84.4 2,275 191,953 73.8 73.8 6.0
2016-Jul-21 Thu 84.46 84.82 84.46 84.57 1,428 ### ### ### ###
2016-Jul-20 Wed 84.25 84.25 ### ### ### ### 0.0
2016-Jul-19 Tue ### 84.25 ### 84.25 1,020 ### 70.6 70.6 6.0
2016-Jul-18 Mon ### ### ### ### 374 0 ### ### 0.0
2016-Jul-15 Fri 84 84 83.49 83.49 250 ### 28.0 28.0 ###
2016-Jul-14 Thu ### ### 83.5 83.5 71 ### ### ### 6.0
2016-Jul-13 Wed 84.29 84.29 83.47 ### 3,454 289,721 25.3 25.3 0.0
2016-Jul-12 Tue 83.84 83.84 ### ### 37.2 37.2 0.0
2016-Jul-11 Mon 83.73 83.73 ### ### ### ### 0.0
2016-Jul-08 Fri 83.45 83.45 ### ### ### ### 0.0
2016-Jul-07 Thu 83.84 83.84 83.47 83.59 457 ### 31.1 31.1 ###
2016-Jul-06 Wed 84.5 84.71 84.5 84.7 ### ### ###
2016-Jul-05 Tue ### ### ### ### 650 0 33.1 33.1 0.0
2016-Jul-04 Mon 84.8 ### 84.8 ### 654 27,729 63.8 63.8 0.0
2016-Jul-01 Fri ### ### ### ### 27 0 63.0 63.0 0.0
2016-Jun-30 Thu ### ### ### ### 2 0 64.8 64.8 0.0
2016-Jun-29 Wed 82.82 83.4 82.82 ### 452 ### 67.4 67.4 0.0
2016-Jun-28 Tue ### 82.4 ### 82.22 ### ### 5.9
2016-Jun-27 Mon 79.56 81 79.56 ### 2,345 188,256 ### ### 0.0
2016-May-27 Fri 86.28 86.28 86.25 86.28 66.6 66.6 6.2
2016-May-26 Thu 86.2 86.2 85.89 85.89 459 ### ### ### ###
2016-May-25 Wed ### ### 85.76 85.8 33.2 33.2 6.1
2016-May-24 Tue ### ### ### ### 0 0.0
2016-May-23 Mon 84.76 84.89 ### ### 36.7 36.7 0.0
2016-May-20 Fri 84.51 ### 84.51 ### 322 ### 69.5 69.5 0.0
2016-May-19 Thu ### ### ### ### 58 0 ### ### 0.0
2016-May-18 Wed ### ### ### ### 152 0 ### ### 0.0
2016-May-17 Tue 85.86 ### 85.86 ### 679 29,149 70.4 70.4 0.0
2016-May-16 Mon ### ### 85.56 85.59 141 ### ### ### ###
2016-May-13 Fri ### ### ### ### 1,653 0 ### ### 0.0
2016-May-12 Thu 85 ### 84.83 ### 70.7 70.7 0.0
2016-May-11 Wed ### ### ### 85 1,172 0 69.9 69.9 ###
2016-May-10 Tue ### 84.72 84.21 84.72 2,356 ### 74.6 74.6 ###
2016-May-09 Mon 83.82 83.82 83.81 83.81 30.7 30.7 ###
2016-May-06 Fri ### ### ### ### 225 0 ### ### 0.0
2016-May-05 Thu ### ### 82.75 82.75 170 ### ### ### ###
2016-May-04 Wed 83.5 83.5 83.5 83.5 ### ### 6.0
2016-May-03 Tue 81.49 81.49 81.49 81.49 5 ### 62.2 62.2 ###
2016-May-02 Mon ### ### ### ### 7 0 65.4 65.4 0.0
2016-Apr-29 Fri 81.51 ### ### ### 1,051 0 ### ### 0.0
2016-Apr-28 Thu 82.7 ### ### ### 33.9 33.9 0.0
2016-Apr-27 Wed 80.28 81.7 80.28 81.7 355 28,751 87.5 87.5 5.8
2016-Apr-26 Tue ### ### ### ### 4 0 74.5 74.5 0.0
2016-Apr-22 Fri ### ### 80.55 ### 36.6 36.6 0.0
2016-Apr-21 Thu ### 81.52 ### 81.52 ### ### 5.8
2016-Apr-20 Wed 81.26 81.7 ### ### 1,371 ### ### ### 0.0
2016-Apr-19 Tue ### ### 80.81 ### ### ### 0.0
2016-Apr-18 Mon ### 81.22 ### 81.22 ### ### ###
2016-Apr-15 Fri 81.27 81.27 ### ### 351 ### 25.9 25.9 0.0
2016-Apr-14 Thu ### 81.47 ### ### 372 15,153 ### ### 0.0
2016-Apr-13 Wed ### ### ### ### 56 0 34.4 34.4 0.0
2016-Apr-12 Tue ### ### ### ### 658 0 71.5 71.5 0.0
2016-Apr-11 Mon ### ### ### ### 70.5 70.5 0.0
2016-Apr-08 Fri ### 81.42 81 81.42 975 79,179 ### ### 5.8
2016-Apr-07 Thu 80.8 81.2 80.8 81.2 ### ### 5.8
2016-Apr-06 Wed ### ### ### ### 6 0 65.7 65.7 0.0
2016-Apr-05 Tue ### ### ### ### ### ### 0.0
2016-Apr-04 Mon 81.26 ### 80.7 ### 1,384 55,844 69.9 69.9 0.0
2016-Apr-01 Fri ### ### ### ### 31.9 31.9 0.0
2016-Mar-31 Thu 81.71 81.76 81.71 81.75 327 26,727 ### ### ###
2016-Mar-30 Wed 82.28 82.28 82.23 82.23 37.2 37.2 ###
2016-Mar-29 Tue 82.29 ### 82.29 ### 243 ### 81.8 81.8 0.0
2016-Mar-24 Thu 82.26 82.26 82.26 82.26 ### ### 5.9
2016-Mar-23 Wed 81.53 81.53 81.53 81.53 0 ###
2016-Mar-22 Tue 81.53 81.53 81.53 81.53 0 ###
2016-Mar-21 Mon ### ### 81.53 81.53 36.0 36.0 ###
2016-Mar-18 Fri ### ### ### ### ### ### 0.0
2016-Mar-17 Thu 83 83 82.57 82.57 28.5 28.5 5.9
2016-Mar-16 Wed 82.21 82.51 82.21 82.48 521 ### 70.2 70.2 ###
2016-Mar-15 Tue 82 82.2 82 82.2 ###
2016-Mar-14 Mon ### 81.85 ### 81.74 78.7 78.7 5.8
2016-Mar-11 Fri 81.7 81.7 81.2 81.21 649 ### 25.6 25.6 ###
2016-Mar-10 Thu ### ### ### ### 183 0 ### ### 0.0
2016-Mar-09 Wed ### ### ### 81.55 ### ### 5.8
2016-Mar-08 Tue 81.49 81.49 ### ### 352 14,342 ### ### 0.0
2016-Mar-07 Mon 81.7 81.7 ### ### 32.3 32.3 0.0
2016-Mar-04 Fri 82.55 82.55 ### ### 328 ### 31.0 31.0 0.0
2016-Mar-03 Thu ### ### ### ### 52 0 22.7 22.7 0.0
2016-Mar-02 Wed 84.58 84.58 83.22 83.22 20.1 20.1 5.9
2016-Mar-01 Tue ### ### 82.4 82.4 25.2 25.2 5.9
2016-Feb-29 Mon ### ### ### ### 745 0 ### ### 0.0
2016-Feb-26 Fri ### ### ### ### 53 0 69.3 69.3 0.0
2016-Feb-25 Thu ### ### ### ### 3 0 75.2 75.2 0.0
2016-Feb-24 Wed ### ### ### ### 76.2 76.2 0.0
2016-Feb-23 Tue ### ### ### ### 28.6 28.6 0.0
2016-Feb-22 Mon 82.59 82.59 82 82.2 1,058 ### 25.7 25.7 ###
2016-Feb-19 Fri 83 83.41 83 ### 70.6 70.6 0.0
2016-Feb-18 Thu ### 82.73 ### ### 221 9,141 68.5 68.5 0.0
2016-Feb-17 Wed ### ### ### ### ### ### 0.0
2016-Feb-16 Tue 81.5 ### 81.5 82 571 ### ### ### 5.9
2016-Feb-15 Mon ### ### ### ### 2 0 ### ### 0.0
2016-Feb-12 Fri 80.5 80.72 80.4 80.56 73.7 73.7 5.8
2016-Feb-11 Thu ### ### ### ### 687 0 ### ### 0.0
2016-Feb-10 Wed 82.76 82.76 ### 81.74 6,470 267,728 37.1 37.1 5.8
2016-Feb-09 Tue 82.29 82.4 82 82.4 1,640 ### 83.0 83.0 5.9
2016-Feb-08 Mon 83.57 83.72 83.57 83.72 ### ### ###
2016-Feb-05 Fri 82.28 82.42 ### ### ### ### 0.0
2016-Feb-04 Thu 83 83.27 ### 83.22 68.8 68.8 5.9
2016-Feb-03 Wed ### ### ### ### 41.6 41.6 0.0
2016-Feb-02 Tue ### ### ### 83.4 77.8 77.8 6.0
2016-Feb-01 Mon 82.85 ### 82.85 ### ### ### 0.0
2016-Jan-29 Fri 81.24 ### ### ### 228 0 32.3 32.3 0.0
2016-Jan-28 Thu ### 82.44 81.54 82.28 750 ### 71.1 71.1 5.9
2016-Jan-27 Wed ### ### ### ### 75.6 75.6 0.0
2016-Jan-25 Mon 81.7 81.7 ### ### 555 22,671 ### ### 0.0
2016-Jan-22 Fri ### ### ### ### 1,551 0 ### ### 0.0
2016-Jan-21 Thu 78.52 ### 78.52 78.73 6,147 ### ### ### ###
2016-Jan-20 Wed 79.89 ### ### ### 42.8 42.8 0.0
2016-Jan-19 Tue ### ### ### ### ### ### 0.0
2016-Jan-18 Mon ### ### ### ### 26.7 26.7 0.0
2016-Jan-15 Fri 80.59 ### 80.59 ### 220 ### ### ### 0.0
2016-Jan-14 Thu ### ### ### ### 253 0 74.8 74.8 0.0
2016-Jan-13 Wed 80.26 ### 80.26 ### ### ### 0.0
2016-Jan-12 Tue 80.5 81 ### ### 1,351 ### 81.7 81.7 0.0
2016-Jan-11 Mon ### ### 79.8 ### ### ### 0.0
2016-Jan-08 Fri ### 80.47 ### 80.47 756 ### 67.8 67.8 5.7
2016-Jan-07 Thu 80.28 80.28 79.88 79.88 45.4 45.4 5.7
2016-Jan-06 Wed ### 80.2 79.86 ### 442 35,373 42.8 42.8 0.0
2016-Jan-05 Tue 79.51 79.77 79.51 79.77 77.2 77.2 5.7
2016-Jan-04 Mon ### 80 ### 79.87 2,056 82,240 ### ### ###
2015-Dec-31 Thu 80.25 80.25 80.25 80.25 42 3,370 73.4 73.4 5.7
2015-Dec-30 Wed ### 81.25 ### 80.49 983 ### 70.7 70.7 ###
2015-Dec-29 Tue 80.52 80.52 80.52 80.52 3 241 ### ### ###
2015-Dec-24 Thu 80.52 80.52 80.28 80.28 870 69,948 ### ### 5.7
2015-Dec-23 Wed 79.71 ### 79.54 ### 3,055 ### ### ### 0.0


1 2 3 4 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-18 04:17:05 thru 2025-05-18 04:17:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000