Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 26-Mar-17 03:44:10 PM AEDT

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

(MLX) METALS X LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for MLX    Limits Next Section


Company Details for (MLX) METALS X LIMITED

Listing Code MLX
Listing Name METALS X LIMITED
GICS Sector Materials
ISIN Name METALS X LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MLX7


Maximum Price date available .. Monday 16th March 2026
Latest price with VOLUME for MLX .. Friday 23rd January 2026

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.043 ### 0.0
MAX ### ### 99.8


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (MLX) METALS X LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2019-Jan-25 Fri ### ### ### ### 30,795,822 0 3.3 3.3 0.0
2019-Jan-10 Thu ### ### ### ### 2,691,356 0 ### ### 0.0
2019-Jan-09 Wed 0.425 0.425 ### ### 823,228 ### 5.2 5.2 0.0
2019-Jan-04 Fri 0.42 0.42 ### 0.4 901,626 189,341 ### ### 0.0
2019-Jan-03 Thu 0.425 0.425 0.41 0.41 ### ### ###
2019-Jan-02 Wed 0.43 ### 0.41 0.42 475,829 97,544 15.7 15.7 ###
2018-Dec-28 Fri ### 0.43 ### 0.425 96.0 96.0 ###
2018-Dec-27 Thu ### 0.41 ### ### 921,149 ### ### ### 0.0
2018-Dec-20 Thu ### ### 0.375 0.375 ### ### ###
2018-Dec-19 Wed 0.385 ### ### ### 82.9 82.9 0.0
2018-Dec-14 Fri ### 0.4 0.375 ### 985,823 ### 90.5 90.5 0.0
2018-Dec-13 Thu ### 0.4 ### 0.375 1,278,745 255,749 ### ### ###
2018-Dec-12 Wed 0.385 ### ### ### 419,144 0 ### ### 0.0
2018-Dec-11 Tue ### ### ### ### 5.4 5.4 0.0
2018-Dec-10 Mon ### 0.4 0.385 ### 756,077 ### ### ### 0.0
2018-Dec-07 Fri ### ### ### ### ### ### 0.0
2018-Dec-06 Thu 0.42 0.42 ### ### ### ### 0.0
2018-Dec-05 Wed ### 0.425 ### ### 988,079 ### 67.8 67.8 0.0
2018-Dec-04 Tue ### ### 0.42 0.43 ### ### ###
2018-Dec-03 Mon 0.43 ### ### 0.43 1,324,181 0 61.7 61.7 ###
2018-Nov-30 Fri 0.42 0.44 ### ### 5,425,751 ### 26.1 26.1 0.0
2018-Nov-29 Thu 0.4 0.425 0.4 0.42 ### ### ###
2018-Nov-13 Tue 0.43 0.455 0.425 0.43 ### ### ###
2018-Nov-12 Mon 0.46 0.46 0.43 0.44 1,264,670 562,778 8.5 8.5 ###
2018-Nov-09 Fri 0.46 ### 0.45 ### 79.2 79.2 0.0
2018-Nov-08 Thu 0.47 0.475 0.45 0.475 ### ### ###
2018-Nov-07 Wed 0.475 0.475 0.46 0.47 20.3 20.3 ###
2018-Nov-06 Tue 0.475 0.475 0.455 0.46 8.9 8.9 0.0
2018-Nov-05 Mon ### 0.485 0.46 0.48 628,387 ### ### ### 0.0
2018-Nov-02 Fri 0.48 0.49 0.45 ### 10.3 10.3 0.0
2018-Nov-01 Thu 0.46 0.49 0.46 0.48 552,488 ### ### ### 0.0
2018-Oct-31 Wed 0.44 0.47 0.44 ### 1,412,141 642,524 ### ### 0.0
2018-Oct-30 Tue 0.42 ### ### ### 4,963,378 0 97.8 97.8 0.0
2018-Oct-29 Mon 0.45 0.45 0.42 0.43 ### ### ###
2018-Oct-26 Fri 0.45 0.45 0.43 0.44 24.3 24.3 ###
2018-Oct-25 Thu 0.45 0.45 0.42 0.44 1,219,057 530,289 27.6 27.6 ###
2018-Oct-24 Wed 0.46 0.47 0.45 0.45 22.8 22.8 0.0
2018-Oct-23 Tue 0.49 0.5 0.46 0.46 564,757 271,083 ### ### 0.0
2018-Oct-22 Mon 0.485 0.49 0.47 0.49 728,452 349,656 ### ### ###
2018-Oct-19 Fri 0.475 0.475 0.46 0.47 820,420 383,546 23.1 23.1 ###
2018-Oct-18 Thu 0.46 0.49 0.445 0.49 1,505,780 703,952 ### ### ###
2018-Oct-17 Wed 0.445 0.47 0.44 ### ### ### 0.0
2018-Oct-16 Tue 0.455 0.46 ### ### 5,091,143 ### 6.6 6.6 0.0
2018-Oct-15 Mon ### ### 0.445 0.46 5.3 5.3 0.0
2018-Oct-12 Fri 0.49 ### 0.485 ### 942,926 228,659 ### ### 0.0
2018-Oct-11 Thu 0.49 0.51 0.485 ### 93.5 93.5 0.0
2018-Oct-10 Wed 0.5 ### 0.5 0.5 497,089 124,272 72.6 72.6 0.0
2018-Oct-09 Tue ### 0.51 0.49 0.5 ### ### 0.0
2018-Oct-08 Mon 0.545 0.545 ### ### 1,046,256 ### 4.5 4.5 0.0
2018-Oct-05 Fri ### ### ### 0.545 1,236,122 0 ### ### 0.0
2018-Oct-04 Thu 0.56 0.575 0.555 ### ### ### 0.0
2018-Oct-03 Wed 0.56 0.575 0.555 0.56 ### ### ###
2018-Oct-02 Tue 0.58 0.58 0.56 ### ### ### 0.0
2018-Oct-01 Mon 0.59 ### 0.575 0.59 ### ### 0.0
2018-Sep-28 Fri 0.575 ### 0.56 0.59 2,095,158 586,644 ### ### 0.0
2018-Sep-27 Thu 0.56 0.585 0.55 0.585 573,875 325,674 93.6 93.6 ###
2018-Sep-26 Wed 0.58 0.58 0.545 0.56 10.3 10.3 ###
2018-Sep-25 Tue 0.59 ### ### 0.58 6,047,248 0 19.8 19.8 ###
2018-Sep-24 Mon 0.58 ### 0.55 0.59 84.4 84.4 0.0
2018-Sep-21 Fri 0.58 ### ### ### 2,214,726 0 11.8 11.8 0.0
2018-Sep-20 Thu 0.56 ### 0.555 0.585 92.5 92.5 ###
2018-Sep-19 Wed 0.54 0.56 0.53 0.555 1,506,029 820,785 ### ### ###
2018-Sep-18 Tue 0.545 0.545 0.525 ### 1,319,450 ### ### ### 0.0
2018-Sep-17 Mon 0.525 0.55 0.52 0.545 ### ### 0.0
2018-Sep-14 Fri 0.525 0.545 ### 0.53 ### ### 0.0
2018-Sep-13 Thu ### 0.525 0.49 0.525 ### ### 0.0
2018-Sep-12 Wed 0.5 0.5 0.485 0.49 17.6 17.6 ###
2018-Sep-11 Tue 0.49 ### 0.47 ### 1,745,288 410,142 ### ### 0.0
2018-Sep-10 Mon 0.49 ### 0.48 0.485 ### ### 0.0
2018-Sep-07 Fri 0.485 ### ### 0.485 724,055 0 ### ### 0.0
2018-Sep-06 Thu ### ### ### ### 2,142,341 0 ### ### 0.0
2018-Sep-05 Wed ### 0.52 0.5 0.5 765,021 ### ### ### 0.0
2018-Sep-04 Tue ### 0.53 0.51 ### ### ### 0.0
2018-Sep-03 Mon 0.525 0.53 ### 0.52 ### ### 0.0
2018-Aug-31 Fri 0.545 0.545 0.525 0.525 9.5 9.5 0.0
2018-Aug-30 Thu 0.555 ### 0.55 0.555 ### ### ###
2018-Aug-29 Wed 0.57 0.57 0.55 0.555 1,102,478 617,387 ### ### ###
2018-Aug-28 Tue 0.545 0.57 0.54 ### 1,637,622 908,880 ### ### 0.0
2018-Aug-27 Mon ### 0.545 0.51 0.54 1,202,787 634,470 93.3 93.3 0.0
2018-Aug-24 Fri 0.53 0.53 ### 0.51 3,567,048 ### 10.4 10.4 ###
2018-Aug-23 Thu 0.525 ### 0.52 0.53 1,324,557 344,384 ### ### 0.0
2018-Aug-22 Wed 0.525 0.53 0.52 0.525 1,074,743 564,240 ### ### 0.0
2018-Aug-21 Tue 0.54 0.55 ### 0.525 13.5 13.5 0.0
2018-Aug-20 Mon 0.54 0.54 0.525 ### ### ### 0.0
2018-Aug-17 Fri 0.54 0.55 0.53 ### 5,914,380 ### ### ### 0.0
2018-Aug-16 Thu 0.54 0.54 0.5 ### 6,932,158 3,604,722 29.4 29.4 0.0
2018-Aug-15 Wed 0.59 0.59 0.56 ### 9.5 9.5 0.0
2018-Aug-14 Tue 0.59 ### 0.575 0.58 1,769,120 508,621 18.8 18.8 ###
2018-Aug-13 Mon ### ### 0.585 0.59 ### ### 0.0
2018-Aug-10 Fri ### ### ### ### 3,359,227 0 ### ### 0.0
2018-Aug-09 Thu 0.58 ### 0.575 ### 2,112,342 ### 94.4 94.4 0.0
2018-Aug-08 Wed 0.58 ### 0.572 0.585 2,182,542 ### 79.7 79.7 ###
2018-Aug-07 Tue ### 0.625 0.59 0.59 4,077,058 ### ### ### 0.0
2018-Aug-06 Mon ### ### 0.59 ### 19.6 19.6 0.0
2018-Aug-03 Fri 0.645 ### ### ### 5.3 5.3 0.0
2018-Aug-02 Thu 0.655 ### ### ### 12,094,250 0 ### ### 0.0
2018-Aug-01 Wed ### ### 0.655 ### 32.6 32.6 0.0
2018-Jul-31 Tue 0.71 0.71 0.71 0.71 0 ###
2018-Jul-30 Mon 0.725 0.725 ### 0.71 20.6 20.6 ###
2018-Jul-27 Fri 0.71 ### ### 0.725 1,616,020 0 85.6 85.6 ###
2018-Jul-26 Thu ### 0.72 ### 0.7 78.4 78.4 ###
2018-Jul-25 Wed 0.685 0.7 0.672 ### 1,546,077 ### ### ### 0.0
2018-Jul-24 Tue ### ### ### ### ### ### 0.0
2018-Jul-23 Mon ### 0.675 0.655 ### 81.2 81.2 0.0
2018-Jul-20 Fri ### ### ### ### 1,243,653 0 ### ### 0.0
2018-Jul-19 Thu ### 0.645 ### ### 1,228,322 ### 70.9 70.9 0.0
2018-Jul-18 Wed ### 0.645 ### ### 77.7 77.7 0.0
2018-Jul-17 Tue 0.655 0.655 ### ### ### ### 0.0
2018-Jul-16 Mon ### ### 0.655 0.655 9.4 9.4 ###
2018-Jul-13 Fri ### ### 0.655 0.685 ### ### 0.0
2018-Jul-12 Thu 0.71 ### ### 0.685 ### ### 0.0
2018-Jul-11 Wed 0.73 ### ### 0.72 25.5 25.5 ###
2018-Jul-10 Tue 0.745 0.75 0.73 0.73 15.6 15.6 0.1
2018-Jul-09 Mon 0.74 0.75 0.73 ### 29.5 29.5 0.0
2018-Jul-06 Fri 0.74 0.745 0.73 0.73 ### ### 0.1
2018-Jul-05 Thu 0.775 0.775 ### 0.745 9.0 9.0 ###
2018-Jul-04 Wed 0.775 0.785 0.752 0.78 ### ### 0.1
2018-Jul-03 Tue 0.8 ### 0.77 0.775 11.3 11.3 0.1
2018-Jul-02 Mon ### ### 0.79 ### 548,483 216,650 ### ### 0.0
2018-Jun-29 Fri 0.785 0.81 0.775 0.8 823,984 ### ### ### 0.1
2018-Jun-28 Thu 0.78 ### 0.78 0.785 74.3 74.3 ###
2018-Jun-27 Wed 0.78 0.79 0.78 0.785 660,826 518,748 ### ### ###
2018-Jun-26 Tue 0.785 0.79 0.77 0.78 2,523,170 1,968,072 ### ### 0.1
2018-Jun-25 Mon 0.79 ### 0.785 0.8 1,045,576 410,388 ### ### 0.1
2018-Jun-22 Fri 0.8 ### 0.78 0.79 1,173,874 ### ### ### ###
2018-Jun-21 Thu 0.8 0.8 0.77 0.79 1,928,384 1,513,781 ### ### ###
2018-Jun-20 Wed 0.8 ### 0.785 0.79 8,562,141 3,360,640 22.1 22.1 ###
2018-Jun-19 Tue 0.825 0.84 ### ### 1,469,952 617,379 ### ### 0.0
2018-Jun-18 Mon ### ### 0.825 ### ### ### 0.0
2018-Jun-15 Fri 0.87 0.89 0.86 0.885 82.2 82.2 ###
2018-Jun-14 Thu 0.84 0.885 ### 0.88 ### ### 0.1
2018-Jun-13 Wed 0.845 0.85 0.83 ### 30.0 30.0 0.0
2018-Jun-12 Tue 0.85 0.86 0.83 ### 11,184,452 ### 25.7 25.7 0.0
2018-Jun-08 Fri 0.845 0.852 ### 0.845 9,193,358 3,916,370 73.1 73.1 ###
2018-Jun-07 Thu 0.8 ### 0.785 0.83 8,553,079 3,357,083 94.1 94.1 ###
2018-Jun-06 Wed 0.8 ### ### ### ### ### 0.0
2018-Jun-05 Tue 0.845 0.85 ### ### ### ### 0.0
2018-Jun-04 Mon ### 0.875 0.825 0.845 5,985,778 ### 14.8 14.8 ###
2018-Jun-01 Fri 0.88 0.89 0.845 0.855 ### ### ###
2018-May-31 Thu 0.885 ### 0.872 0.89 575,422 250,883 73.7 73.7 ###
2018-May-30 Wed 0.88 0.89 0.86 0.885 1,277,523 ### 75.9 75.9 ###
2018-May-29 Tue 0.89 ### 0.86 0.89 1,226,249 527,287 70.7 70.7 ###
2018-May-28 Mon ### ### 0.875 ### 10.7 10.7 0.0
2018-May-25 Fri ### ### ### 0.945 19,159,653 0 25.5 25.5 0.1
2018-May-24 Thu ### ### ### 0.945 2,276,882 0 ### ### 0.1
2018-May-23 Wed ### ### ### 0.955 27.3 27.3 0.1
2018-May-22 Tue 0.945 ### ### ### 89.0 89.0 0.0
2018-May-21 Mon ### 0.945 0.925 ### 915,754 856,229 70.1 70.1 0.0
2018-May-18 Fri ### ### ### ### 598,126 0 84.4 84.4 0.0
2018-May-17 Thu ### ### ### ### 70.5 70.5 0.0
2018-May-16 Wed ### ### 0.87 ### 1,496,742 651,082 ### ### 0.0
2018-May-15 Tue ### ### 0.887 ### 1,347,849 597,771 ### ### 0.0
2018-May-14 Mon ### ### ### ### 3,240,988 0 ### ### 0.0
2018-May-11 Fri 0.89 0.945 0.885 ### 95.1 95.1 0.0
2018-May-10 Thu 0.89 ### 0.88 0.885 ### ### ###
2018-May-09 Wed 0.86 0.885 0.86 0.875 1,292,072 ### ### ### 0.1
2018-May-08 Tue 0.87 0.875 0.86 0.86 26.7 26.7 ###
2018-May-07 Mon ### ### 0.86 0.88 1,330,429 572,084 ### ### 0.1
2018-May-04 Fri 0.875 ### 0.87 ### 88.6 88.6 0.0
2018-May-03 Thu 0.845 0.875 0.845 0.87 88.1 88.1 0.1
2018-May-02 Wed 0.825 0.855 0.822 0.84 2,329,950 ### 85.0 85.0 ###
2018-May-01 Tue ### 0.825 ### ### 961,921 ### 89.9 89.9 0.0
2018-Apr-30 Mon 0.79 ### 0.78 0.785 ### ### ###
2018-Apr-27 Fri ### 0.79 ### 0.78 ### ### 0.1
2018-Apr-26 Thu 0.79 0.8 ### 0.77 15.5 15.5 0.1
2018-Apr-24 Tue 0.84 0.84 0.78 0.8 7.8 7.8 0.1
2018-Apr-23 Mon 0.86 0.86 0.845 0.85 2,197,475 1,873,347 ### ### ###
2018-Apr-20 Fri ### 0.85 0.83 0.85 2,583,682 ### 85.5 85.5 ###
2018-Apr-19 Thu ### 0.847 0.787 0.845 5,456,683 ### 95.5 95.5 ###
2018-Apr-18 Wed 0.72 ### 0.72 0.76 5,596,043 2,014,575 ### ### 0.1
2018-Apr-17 Tue 0.7 0.73 0.7 ### 4,639,921 3,317,543 86.1 86.1 0.0
2018-Apr-16 Mon 0.72 ### 0.7 0.7 1,316,856 ### 16.8 16.8 ###
2018-Apr-13 Fri 0.74 0.75 ### ### 1,505,529 564,573 ### ### 0.0
2018-Apr-12 Thu 0.75 0.755 0.725 ### 1,489,284 1,102,070 ### ### 0.0
2018-Apr-11 Wed 0.76 0.77 0.745 0.755 3,862,576 ### ### ### ###
2018-Apr-10 Tue 0.74 0.74 0.72 0.73 1,387,688 ### ### ### 0.1
2018-Apr-09 Mon 0.73 0.75 0.725 0.745 938,689 692,283 ### ### ###
2018-Apr-06 Fri 0.77 0.77 0.74 0.745 11.7 11.7 ###
2018-Apr-05 Thu 0.78 0.78 0.747 0.76 1,889,620 1,442,724 ### ### 0.1
2018-Apr-04 Wed 0.76 0.8 0.76 0.78 90.2 90.2 0.1
2018-Apr-03 Tue 0.725 0.76 0.725 0.755 ### ### ###
2018-Mar-29 Thu 0.76 0.76 0.71 0.72 3,759,123 2,762,955 ### ### ###
2018-Mar-28 Wed 0.785 0.785 0.75 0.75 2,863,742 2,197,921 10.8 10.8 ###
2018-Mar-27 Tue 0.77 0.79 0.755 0.785 83.8 83.8 ###
2018-Mar-26 Mon 0.77 0.77 0.75 0.75 2,131,846 ### 14.3 14.3 ###
2018-Mar-23 Fri 0.78 ### ### 0.77 24.9 24.9 0.1
2018-Mar-22 Thu 0.82 ### 0.8 0.8 1,723,022 ### ### ### 0.1
2018-Mar-21 Wed ### 0.82 0.79 ### 1,615,459 1,300,444 81.0 81.0 0.0
2018-Mar-20 Tue 0.84 0.842 ### ### 996,352 ### ### ### 0.0
2018-Mar-19 Mon 0.86 0.88 ### ### 2,176,183 957,520 ### ### 0.0
2018-Mar-16 Fri 0.845 ### 0.845 0.85 1,056,486 ### ### ### ###
2018-Mar-15 Thu 0.83 0.845 0.83 0.84 1,324,784 ### ### ### ###
2018-Mar-14 Wed 0.83 0.855 0.825 0.85 742,984 ### ### ### ###
2018-Mar-13 Tue 0.85 0.855 ### ### 1,887,842 807,052 22.8 22.8 0.0
2018-Mar-12 Mon 0.845 ### 0.845 0.86 84.3 84.3 ###
2018-Mar-09 Fri 0.87 0.875 ### 0.85 2,531,472 ### ### ### ###
2018-Mar-08 Thu 0.855 0.88 0.85 0.87 81.3 81.3 0.1
2018-Mar-07 Wed 0.84 ### 0.84 0.85 1,021,156 428,885 ### ### ###
2018-Mar-06 Tue 0.83 0.845 0.825 0.83 2,652,970 2,215,229 68.9 68.9 ###
2018-Mar-05 Mon 0.825 0.85 0.822 0.83 1,688,678 ### 80.1 80.1 ###
2018-Mar-02 Fri 0.82 0.83 0.81 0.82 ### ### 0.1
2018-Mar-01 Thu 0.875 0.875 ### ### ### ### 0.0
2018-Feb-28 Wed 0.89 0.89 0.87 0.88 1,223,342 1,076,540 29.1 29.1 0.1
2018-Feb-27 Tue 0.83 0.88 0.825 0.87 1,433,778 ### ### ### 0.1
2018-Feb-26 Mon 0.83 0.855 0.8 0.83 3,049,275 2,523,275 ### ### ###
2018-Feb-23 Fri 0.845 0.86 0.825 0.83 1,515,381 ### 16.7 16.7 ###
2018-Feb-22 Thu 0.85 0.86 0.78 ### ### ### 0.0
2018-Feb-21 Wed ### ### 0.82 0.85 ### ### ###
2018-Feb-20 Tue 0.885 ### 0.885 0.89 75.2 75.2 ###
2018-Feb-19 Mon ### ### 0.88 0.885 2,394,172 ### 14.9 14.9 ###
2018-Feb-16 Fri ### 0.925 0.875 ### 3,376,158 3,038,542 ### ### 0.0
2018-Feb-15 Thu ### ### ### ### 95.2 95.2 0.0
2018-Feb-14 Wed 0.875 0.88 0.822 0.84 4,368,279 ### ### ### ###
2018-Feb-13 Tue ### ### ### 0.87 3,165,074 0 ### ### 0.1
2018-Feb-12 Mon 0.85 0.85 0.825 0.825 1,380,721 1,156,353 ### ### 0.1
2018-Feb-09 Fri 0.83 ### 0.827 0.85 1,436,487 593,987 ### ### ###
2018-Feb-08 Thu 0.89 0.89 0.86 0.86 ### ### ###
2018-Feb-07 Wed ### ### 0.875 0.88 4,658,589 ### 12.7 12.7 0.1
2018-Feb-06 Tue 0.88 0.885 0.845 0.88 81.7 81.7 0.1
2018-Feb-05 Mon ### ### 0.86 ### 80.9 80.9 0.0
2018-Feb-02 Fri ### 0.985 0.945 ### 3,911,354 3,774,456 ### ### 0.0
2018-Feb-01 Thu ### ### ### ### 87.3 87.3 0.0
2018-Jan-31 Wed ### ### ### ### ### ### 0.0
2018-Jan-30 Tue ### ### 0.925 0.945 5,139,928 ### 21.9 21.9 0.1
2018-Jan-29 Mon 1 ### 0.975 0.975 ### ### ###
2018-Jan-25 Thu ### ### 0.955 ### ### ### 0.0
2018-Jan-24 Wed 1.055 1.055 ### 1 5.7 5.7 ###
2018-Jan-23 Tue ### ### 1.075 1.085 3,977,844 ### 9.2 9.2 0.1
2018-Jan-22 Mon 1.145 ### ### ### ### ### 0.0
2018-Jan-19 Fri ### ### 1.125 ### 1,565,389 ### 81.9 81.9 0.0
2018-Jan-18 Thu 1.155 ### ### ### 2,034,744 0 24.2 24.2 0.0
2018-Jan-17 Wed ### ### 1.145 1.155 ### ### 0.1
2018-Jan-16 Tue ### 1.21 ### 1.185 2,296,559 ### 22.9 22.9 0.1
2018-Jan-15 Mon ### 1.225 ### ### ### ### 0.0
2018-Jan-12 Fri ### 1.227 ### 1.21 81.1 81.1 ###
2018-Jan-11 Thu ### 1.175 ### ### ### ### 0.0
2018-Jan-02 Tue ### ### 1 1.085 1,831,751 915,875 86.9 86.9 0.1
2017-Dec-29 Fri ### ### ### ### 1,329,084 0 82.8 82.8 0.0
2017-Dec-28 Thu ### ### 0.987 ### ### ### 0.0
2017-Dec-27 Wed ### ### ### ### ### ### 0.0
2017-Dec-22 Fri ### ### ### ### 4,052,380 0 ### ### 0.0
2017-Dec-21 Thu ### ### 0.975 0.975 819,651 399,579 22.2 22.2 ###
2017-Dec-20 Wed 0.985 1 ### ### 27.3 27.3 0.0
2017-Dec-19 Tue 1 1.025 0.972 0.985 2,618,074 2,614,146 ### ### ###
2017-Dec-18 Mon 0.955 ### 0.945 0.975 ### ### ###
2017-Dec-15 Fri ### 0.955 ### ### 84.9 84.9 0.0
2017-Dec-08 Fri ### ### ### ### 65.8 65.8 0.0
2017-Dec-07 Thu 0.885 ### 0.875 ### 1,370,455 599,574 ### ### 0.0
2017-Dec-06 Wed ### ### ### ### 1,440,627 0 ### ### 0.0
2017-Dec-05 Tue 1 1 ### ### ### ### 0.0
2017-Dec-04 Mon ### ### 1 1 29.7 29.7 ###
2017-Dec-01 Fri ### ### ### ### ### ### 0.0
2017-Nov-30 Thu ### ### ### 1 ### ### ###
2017-Nov-29 Wed ### 1.027 ### ### 876,952 ### 66.1 66.1 0.0
2017-Nov-28 Tue ### 1.055 1 ### 22.2 22.2 0.0
2017-Nov-27 Mon ### ### ### 1.025 29.0 29.0 ###
2017-Nov-24 Fri ### ### 1 ### 2,422,924 ### 30.0 30.0 0.0
2017-Nov-23 Thu ### ### ### 1.025 ### ### ###
2017-Nov-22 Wed ### ### ### 1.045 2,008,544 0 31.4 31.4 0.1
2017-Nov-21 Tue ### 1.072 ### 1.055 2,471,082 ### 83.6 83.6 0.1
2017-Nov-20 Mon ### 1.045 ### ### 1,393,875 ### 70.7 70.7 0.0
2017-Nov-17 Fri ### ### 1.025 ### 25.8 25.8 0.0
2017-Nov-16 Thu ### ### ### ### ### ### 0.0
2017-Nov-15 Wed ### ### ### 1.075 3,014,329 0 84.0 84.0 ###
2017-Nov-14 Tue ### 1.187 1.085 1.085 3,777,948 4,291,748 5.6 5.6 0.1
2017-Nov-13 Mon 1.145 ### 1.145 1.155 5,505,079 3,151,657 78.4 78.4 0.1
2017-Nov-10 Fri ### 1.145 ### 1.145 5,555,787 3,180,688 ### ### ###
2017-Nov-09 Thu ### ### ### ### 69.0 69.0 0.0
2017-Nov-08 Wed ### 1.152 ### ### ### ### 0.0
2017-Nov-07 Tue 1.055 ### ### ### ### ### 0.0
2017-Nov-06 Mon ### 1.075 ### ### 2,859,342 ### ### ### 0.0
2017-Nov-03 Fri ### 1.057 ### 1.055 3,068,242 ### 69.6 69.6 0.1
2017-Nov-02 Thu ### 1.075 ### 1.045 74.5 74.5 0.1
2017-Nov-01 Wed 1 ### ### ### 3,319,181 0 ### ### 0.0
2017-Oct-31 Tue ### ### ### 1 ### ### ###
2017-Oct-30 Mon ### ### ### 0.985 34.8 34.8 ###
2017-Oct-27 Fri ### ### 0.985 1 1,257,426 619,282 78.7 78.7 ###
2017-Oct-26 Thu ### ### 0.955 ### 2,899,546 ### 90.8 90.8 0.0
2017-Oct-25 Wed ### ### 0.955 ### 1,234,352 ### ### ### 0.0
2017-Oct-24 Tue ### 1 ### 0.985 2,518,526 ### 23.6 23.6 ###
2017-Oct-23 Mon ### 1 ### 1 8,179,982 ### 94.6 94.6 ###
2017-Oct-20 Fri 0.875 0.955 0.875 0.925 3,290,223 3,010,554 ### ### ###
2017-Oct-19 Thu 0.85 0.87 0.845 0.87 1,012,047 ### 87.1 87.1 0.1
2017-Oct-18 Wed ### 0.85 ### 0.85 783,472 332,975 ### ### ###
2017-Oct-17 Tue 0.82 0.855 ### 0.84 3,412,624 ### 86.7 86.7 ###
2017-Oct-16 Mon 0.8 0.81 ### ### 755,946 306,158 ### ### 0.0
2017-Oct-13 Fri 0.82 0.82 0.785 0.8 11.4 11.4 0.1
2017-Oct-12 Thu 0.81 0.825 ### 0.82 1,655,274 ### ### ### 0.1
2017-Oct-11 Wed 0.8 0.82 0.8 0.81 77.2 77.2 0.1
2017-Oct-10 Tue 0.825 0.825 0.79 ### ### ### 0.0
2017-Oct-09 Mon ### ### 0.8 0.825 715,622 286,248 22.6 22.6 0.1
2017-Oct-06 Fri 0.79 ### 0.79 0.82 2,011,721 794,629 89.2 89.2 0.1
2017-Oct-05 Thu ### ### 0.775 0.78 15.7 15.7 0.1
2017-Oct-04 Wed 0.81 0.81 0.775 ### 17.0 17.0 0.0
2017-Oct-03 Tue 0.8 ### 0.79 0.81 ### ### 0.1
2017-Oct-02 Mon 0.79 ### 0.785 ### 73.1 73.1 0.0
2017-Sep-29 Fri ### ### 0.775 ### 467,820 181,280 ### ### 0.0
2017-Sep-28 Thu 0.755 0.79 0.75 0.79 955,756 ### 91.6 91.6 ###
2017-Sep-27 Wed 0.755 ### 0.745 0.76 76.5 76.5 0.1
2017-Sep-26 Tue 0.76 ### 0.75 0.75 274,958 ### 23.6 23.6 ###
2017-Sep-25 Mon 0.745 0.77 0.74 0.77 91.8 91.8 0.1
2017-Sep-22 Fri ### ### 0.74 0.745 763,077 ### ### ### ###
2017-Sep-21 Thu ### 0.78 0.76 0.76 36.3 36.3 0.1
2017-Sep-20 Wed 0.77 0.79 0.755 0.78 614,279 ### ### ### 0.1
2017-Sep-19 Tue 0.745 0.77 0.745 ### 948,625 718,583 ### ### 0.0
2017-Sep-18 Mon 0.745 0.79 0.745 0.77 862,457 ### ### ### 0.1
2017-Sep-15 Fri 0.775 0.79 0.745 ### 22.6 22.6 0.0
2017-Sep-14 Thu ### ### 0.775 0.775 1,168,279 ### 13.6 13.6 0.1
2017-Sep-13 Wed ### 0.81 0.785 0.785 973,021 775,984 14.6 14.6 ###
2017-Sep-12 Tue 0.8 ### ### ### 390,188 0 ### ### 0.0
2017-Sep-11 Mon ### 0.82 0.77 ### ### ### 0.0
2017-Sep-08 Fri 0.827 0.83 0.82 0.83 2,720,678 2,244,559 72.7 72.7 ###
2017-Sep-07 Thu 0.83 ### 0.825 ### 387,850 159,988 ### ### 0.0
2017-Sep-06 Wed 0.845 0.85 ### 0.825 13.5 13.5 0.1
2017-Sep-05 Tue 0.85 0.855 ### ### 844,986 ### 21.7 21.7 0.0
2017-Sep-04 Mon 0.85 ### 0.847 0.85 2,781,583 ### 75.2 75.2 ###
2017-Sep-01 Fri 0.855 ### 0.847 0.85 4,877,450 ### ### ### ###
2017-Aug-31 Thu 0.85 ### 0.847 0.855 317,156 ### 69.9 69.9 ###
2017-Aug-30 Wed 0.86 0.86 0.83 0.85 1,558,821 ### 22.7 22.7 ###
2017-Aug-29 Tue ### 0.855 ### 0.855 901,957 385,586 ### ### ###
2017-Aug-28 Mon 0.85 0.855 0.82 0.82 ### ### 0.1
2017-Aug-25 Fri ### 0.86 0.822 0.85 863,580 726,270 81.4 81.4 ###
2017-Aug-24 Thu 0.86 ### ### 0.845 18.7 18.7 ###
2017-Aug-23 Wed 0.88 0.88 0.845 ### 20.1 20.1 0.0
2017-Aug-22 Tue ### 0.88 ### 0.88 2,070,584 911,056 ### ### 0.1
2017-Aug-21 Mon 0.84 0.87 0.84 0.87 867,043 741,321 ### ### 0.1
2017-Aug-18 Fri 0.845 0.847 0.82 0.84 ### ### ###
2017-Aug-17 Thu ### 0.85 ### 0.84 431,027 183,186 74.2 74.2 ###
2017-Aug-16 Wed ### 0.825 0.8 0.8 698,149 567,246 25.7 25.7 0.1
2017-Aug-15 Tue ### 0.85 ### ### 87.0 87.0 0.0
2017-Aug-14 Mon 0.845 0.845 0.81 0.82 12.2 12.2 0.1
2017-Aug-11 Fri 0.86 ### 0.83 0.845 618,170 256,540 ### ### ###
2017-Aug-10 Thu 0.83 0.875 0.825 0.875 ### ### 0.1
2017-Aug-09 Wed 0.83 0.845 0.825 0.83 865,223 ### 67.1 67.1 ###
2017-Aug-08 Tue 0.845 0.85 0.825 0.84 35.0 35.0 ###
2017-Aug-07 Mon 0.82 0.85 0.81 ### 86.8 86.8 0.0
2017-Aug-04 Fri 0.81 0.825 ### 0.82 ### ### 0.1
2017-Aug-03 Thu ### 0.82 ### ### 66.3 66.3 0.0
2017-Aug-02 Wed 0.81 0.825 0.8 0.81 3,156,643 2,564,772 75.9 75.9 0.1
2017-Aug-01 Tue 0.81 ### ### 0.81 1,456,176 0 67.4 67.4 0.1
2017-Jul-31 Mon ### 0.82 0.79 ### ### ### 0.0
2017-Jul-28 Fri ### ### 0.785 0.79 782,588 ### 11.8 11.8 ###
2017-Jul-27 Thu 0.81 0.83 ### ### ### ### 0.0
2017-Jul-26 Wed 0.78 ### 0.78 0.8 5,339,958 2,082,583 ### ### 0.1
2017-Jul-25 Tue ### 0.775 ### 0.755 794,244 ### ### ### ###
2017-Jul-24 Mon 0.725 0.74 0.72 0.73 ### ### 0.1
2017-Jul-21 Fri 0.725 ### ### 0.72 ### ### ###
2017-Jul-20 Thu 0.73 ### 0.72 0.72 ### ### ###
2017-Jul-19 Wed 0.74 0.742 ### 0.725 ### ### ###
2017-Jul-18 Tue 0.76 0.76 0.73 0.745 991,353 738,557 ### ### ###
2017-Jul-17 Mon 0.76 0.78 0.755 0.77 84.1 84.1 0.1
2017-Jul-14 Fri 0.75 ### 0.745 0.755 567,129 211,255 ### ### ###
2017-Jul-13 Thu 0.74 ### 0.73 0.76 ### ### 0.1
2017-Jul-12 Wed 0.74 0.75 0.72 0.74 2,612,249 ### ### ### 0.1
2017-Jul-11 Tue ### 0.745 0.685 0.74 1,356,622 969,984 97.4 97.4 0.1
2017-Jul-10 Mon ### 0.71 0.685 0.685 ### ### 0.0
2017-Jul-07 Fri ### 0.71 0.687 0.71 87.3 87.3 ###
2017-Jul-06 Thu ### ### 0.685 ### 67.0 67.0 0.0
2017-Jul-05 Wed 0.7 0.71 0.685 ### 18.7 18.7 0.0
2017-Jul-04 Tue 0.685 ### 0.685 0.71 1,920,149 657,651 92.3 92.3 ###
2017-Jul-03 Mon 0.675 0.7 ### 0.675 499,482 ### ### ### 0.0
2017-Jun-30 Fri ### ### ### ### 709,077 0 ### ### 0.0
2017-Jun-29 Thu 0.655 0.7 0.655 ### 1,252,951 848,874 ### ### 0.0
2017-Jun-28 Wed ### ### 0.652 0.655 ### ### ###
2017-Jun-27 Tue ### 0.682 0.655 ### 2,050,342 1,370,653 77.5 77.5 0.0
2017-Jun-26 Mon ### 0.672 ### ### 74.4 74.4 0.0
2017-Jun-23 Fri 0.685 0.685 0.645 ### ### ### 0.0
2017-Jun-22 Thu ### ### 0.675 ### 775,389 ### ### ### 0.0
2017-Jun-21 Wed ### ### ### ### 1,081,753 0 ### ### 0.0
2017-Jun-20 Tue ### 0.7 0.685 0.685 1,468,224 1,016,745 ### ### 0.0
2017-Jun-19 Mon 0.7 0.71 ### ### 2,009,088 713,226 26.7 26.7 0.0
2017-Jun-16 Fri ### 0.7 ### ### 1,008,486 352,970 ### ### 0.0
2017-Jun-15 Thu 0.725 0.73 ### 0.7 12.1 12.1 ###
2017-Jun-14 Wed 0.75 0.75 0.72 0.73 ### ### 0.1
2017-Jun-13 Tue 0.77 0.775 0.73 0.745 1,969,170 ### 13.6 13.6 ###
2017-Jun-09 Fri 0.78 0.79 ### 0.785 1,152,754 ### 74.6 74.6 ###
2017-Jun-08 Thu 0.75 0.79 0.75 0.77 ### ### 0.1
2017-Jun-07 Wed 0.745 0.755 0.742 0.75 79.8 79.8 ###
2017-Jun-06 Tue 0.755 0.76 0.74 0.745 27.3 27.3 ###
2017-Jun-05 Mon 0.755 0.77 0.755 0.76 503,928 384,245 79.9 79.9 0.1
2017-Jun-02 Fri 0.75 ### ### ### ### ### 0.0
2017-Jun-01 Thu ### 0.78 0.755 0.76 1,466,279 ### 25.4 25.4 0.1
2017-May-31 Wed 0.76 0.775 0.75 0.775 2,958,480 2,255,841 ### ### 0.1
2017-May-30 Tue ### 0.775 0.73 0.77 ### ### 0.1
2017-May-29 Mon ### 0.747 0.725 0.745 ### ### ###
2017-May-26 Fri 0.74 0.745 0.73 0.73 447,321 ### ### ### 0.1
2017-May-25 Thu ### 0.76 0.725 0.73 25.9 25.9 0.1
2017-May-24 Wed 0.75 ### 0.745 0.76 905,388 337,257 ### ### 0.1
2017-May-23 Tue 0.76 ### 0.75 0.755 1,097,173 ### ### ### ###
2017-May-22 Mon 0.72 0.76 0.72 0.76 2,062,825 ### ### ### 0.1
2017-May-19 Fri 0.7 0.72 ### ### 84.5 84.5 0.0
2017-May-18 Thu ### 0.71 ### ### 879,726 ### ### ### 0.0
2017-May-17 Wed ### ### 0.675 ### 5,765,383 ### 85.3 85.3 0.0
2017-May-16 Tue ### ### ### ### 722,921 0 ### ### 0.0
2017-May-15 Mon 0.675 0.685 ### ### 4,654,828 1,594,278 ### ### 0.0
2017-May-12 Fri ### ### ### ### 334,489 0 28.2 28.2 0.0
2017-May-11 Thu 0.685 ### ### 0.675 1,239,627 0 19.2 19.2 0.0
2017-May-10 Wed ### ### ### 0.675 ### ### 0.0
2017-May-09 Tue ### 0.685 ### ### 1,040,344 ### ### ### 0.0
2017-May-08 Mon ### ### ### ### 2,045,045 0 ### ### 0.0
2017-May-05 Fri ### 0.74 ### 0.7 7.4 7.4 ###
2017-May-04 Thu 0.77 0.78 0.74 ### ### ### 0.0
2017-May-03 Wed 0.745 ### 0.745 ### 2,307,887 859,687 96.1 96.1 0.0
2017-May-02 Tue ### 0.76 0.725 0.74 ### ### 0.1
2017-May-01 Mon 0.725 0.73 ### 0.72 1,643,428 599,851 30.1 30.1 ###
2017-Apr-28 Fri 0.72 0.74 ### ### 1,632,982 ### ### ### 0.0
2017-Apr-27 Thu 0.7 0.74 ### 0.73 ### ### 0.1
2017-Apr-26 Wed 0.74 0.74 0.7 ### 859,776 ### ### ### 0.0
2017-Apr-24 Mon ### 0.74 ### 0.73 25.9 25.9 0.1
2017-Apr-21 Fri 0.72 0.745 ### 0.72 69.6 69.6 ###
2017-Apr-20 Thu ### ### ### 0.725 93.1 93.1 ###
2017-Apr-19 Wed 0.7 0.7 ### ### 1,978,389 ### 22.3 22.3 0.0
2017-Apr-18 Tue 0.72 0.73 0.71 ### 41.8 41.8 0.0
2017-Apr-13 Thu ### 0.755 ### ### ### ### 0.0
2017-Apr-12 Wed 0.73 0.75 0.73 0.745 ### ### ###
2017-Apr-11 Tue 0.74 0.75 0.725 0.74 445,979 ### ### ### 0.1
2017-Apr-10 Mon 0.77 0.77 0.745 0.75 ### ### ###
2017-Apr-07 Fri 0.75 0.77 0.75 0.77 88.9 88.9 0.1
2017-Apr-06 Thu ### 0.77 0.75 0.75 769,485 ### 18.1 18.1 ###
2017-Apr-05 Wed 0.75 0.785 0.75 0.77 804,758 617,651 ### ### 0.1
2017-Apr-04 Tue 0.745 ### ### 0.75 949,854 0 ### ### ###
2017-Apr-03 Mon 0.76 0.77 0.745 0.745 ### ### ###
2017-Mar-31 Fri 0.72 0.785 0.72 0.78 3,147,954 ### 97.5 97.5 0.1
2017-Mar-30 Thu ### ### 0.7 0.71 ### ### ###
2017-Mar-29 Wed 0.72 0.755 ### 0.745 91.2 91.2 ###
2017-Mar-28 Tue 0.73 ### ### ### 17.0 17.0 0.0
2017-Mar-27 Mon 0.745 0.75 0.73 0.73 1,190,279 ### 17.3 17.3 0.1
2017-Mar-24 Fri 0.755 0.76 ### 0.74 1,597,475 607,040 17.3 17.3 0.1
2017-Mar-23 Thu ### 0.755 ### 0.745 82.9 82.9 ###
2017-Mar-22 Wed 0.74 0.77 ### 0.745 672,276 258,826 80.4 80.4 ###
2017-Mar-21 Tue ### 0.78 0.755 0.77 73.9 73.9 0.1
2017-Mar-20 Mon 0.73 0.79 0.73 0.775 96.5 96.5 0.1
2017-Mar-17 Fri ### 0.755 ### ### 87.3 87.3 0.0
2017-Mar-16 Thu 0.73 0.75 0.72 0.75 2,604,929 1,914,622 86.3 86.3 ###
2017-Mar-15 Wed 0.76 0.775 0.7 0.72 3,595,848 ### 5.9 5.9 ###
2017-Mar-14 Tue 0.78 0.79 0.76 ### 1,552,654 ### 16.1 16.1 0.0
2017-Mar-13 Mon 0.775 ### 0.775 0.79 87.2 87.2 ###
2017-Mar-10 Fri 0.8 0.8 0.75 ### 3,634,884 ### 27.3 27.3 0.0
2017-Mar-09 Thu 0.82 0.83 0.8 0.81 24.5 24.5 0.1
2017-Mar-08 Wed 0.85 ### ### 0.85 2,934,052 0 ### ### ###
2017-Mar-07 Tue 0.825 0.875 0.82 0.855 91.9 91.9 ###
2017-Mar-06 Mon 0.88 0.88 ### ### 3,472,425 ### 6.5 6.5 0.0
2017-Mar-03 Fri ### ### 0.85 0.88 17.4 17.4 0.1
2017-Mar-02 Thu 0.855 ### 0.85 ### 2,033,221 ### ### ### 0.0
2017-Mar-01 Wed 0.81 0.86 0.8 0.855 3,242,079 2,690,925 ### ### ###
2017-Feb-28 Tue ### 0.87 0.82 0.83 13.9 13.9 ###
2017-Feb-27 Mon 0.87 0.885 0.85 0.87 71.5 71.5 0.1
2017-Feb-24 Fri 0.855 0.875 0.855 ### 81.9 81.9 0.0
2017-Feb-23 Thu 0.89 ### 0.87 0.875 1,336,048 581,180 22.3 22.3 0.1
2017-Feb-22 Wed 0.89 ### 0.87 0.885 2,938,345 1,278,180 ### ### ###
2017-Feb-21 Tue 0.89 ### 0.885 0.89 74.9 74.9 ###
2017-Feb-20 Mon ### ### 0.87 0.89 ### ### ###
2017-Feb-17 Fri 0.85 ### 0.85 0.88 6,460,743 ### 90.9 90.9 0.1
2017-Feb-16 Thu 0.85 0.875 0.84 0.86 ### ### ###
2017-Feb-15 Wed 0.86 ### 0.83 0.855 ### ### ###
2017-Feb-14 Tue 0.83 0.86 0.82 0.86 3,950,459 3,318,385 ### ### ###
2017-Feb-13 Mon 0.81 0.845 0.81 0.84 ### ### ###
2017-Feb-10 Fri 0.76 0.8 0.76 0.8 ### ### 0.1
2017-Feb-09 Thu 0.755 0.77 0.745 0.76 ### ### 0.1
2017-Feb-08 Wed 0.745 0.76 0.725 0.75 2,853,243 ### 73.1 73.1 ###
2017-Feb-07 Tue 0.79 ### 0.745 0.755 2,730,721 ### ### ### ###
2017-Feb-06 Mon 0.8 0.81 0.775 0.785 21.4 21.4 ###
2017-Feb-03 Fri 0.78 ### 0.775 0.79 3,799,456 1,472,289 82.7 82.7 ###
2017-Feb-02 Thu 0.775 0.8 0.775 0.78 77.0 77.0 0.1
2017-Feb-01 Wed 0.82 0.83 0.76 0.78 1,652,987 1,314,124 7.3 7.3 0.1
2017-Jan-31 Tue 0.81 0.82 0.76 0.8 26.7 26.7 0.1
2017-Jan-30 Mon 0.82 ### ### 0.82 ### ### 0.1
2017-Jan-27 Fri 0.8 0.825 0.79 ### ### ### 0.0
2017-Jan-25 Wed 0.76 ### 0.75 0.825 97.1 97.1 0.1
2017-Jan-24 Tue 0.74 0.745 ### 0.745 1,341,146 499,576 ### ### ###
2017-Jan-23 Mon ### ### 0.71 0.72 82.0 82.0 ###
2017-Jan-20 Fri ### 0.725 ### 0.71 1,690,027 ### ### ### ###
2017-Jan-19 Thu ### ### ### 0.685 ### ### 0.0
2017-Jan-18 Wed ### ### ### ### ### ### 0.0
2017-Jan-17 Tue ### 0.7 ### 0.7 37,335,821 ### ### ### ###
2017-Jan-16 Mon ### ### ### ### 3,229,125 0 ### ### 0.0
2017-Jan-13 Fri ### ### 0.645 ### 77.4 77.4 0.0
2017-Jan-12 Thu ### 0.685 0.655 ### 1,197,458 ### 19.5 19.5 0.0
2017-Jan-11 Wed ### 0.7 ### 0.675 ### ### 0.0
2017-Jan-10 Tue ### ### ### ### ### ### 0.0
2017-Jan-09 Mon ### 0.647 ### ### ### ### 0.0
2017-Jan-06 Fri ### ### ### ### 4,536,385 0 ### ### 0.0
2017-Jan-05 Thu ### ### 0.59 ### 3,666,885 ### ### ### 0.0
2017-Jan-04 Wed ### ### 0.59 ### ### ### 0.0
2017-Jan-03 Tue 0.575 ### 0.555 0.59 ### ### 0.0
2016-Dec-30 Fri ### 0.575 0.555 0.56 16.1 16.1 ###
2016-Dec-29 Thu 0.55 0.57 0.55 0.56 ### ### ###
2016-Dec-28 Wed ### ### 0.555 ### 62.5 62.5 0.0
2016-Dec-23 Fri 0.57 0.57 0.55 0.55 ### ### ###
2016-Dec-22 Thu 0.58 0.58 0.545 0.57 1,678,251 ### ### ### ###
2016-Dec-21 Wed 0.545 0.575 0.54 0.57 1,680,324 936,780 94.7 94.7 ###
2016-Dec-20 Tue 0.55 ### 0.52 0.53 3,365,757 ### ### ### 0.0
2016-Dec-19 Mon 0.56 0.57 0.545 0.555 4,338,081 2,418,480 28.4 28.4 ###
2016-Dec-16 Fri 0.59 ### 0.55 0.555 3,811,653 ### 5.2 5.2 ###
2016-Dec-15 Thu ### ### 0.585 ### 16.4 16.4 0.0
2016-Dec-14 Wed ### 0.625 ### ### 75.5 75.5 0.0
2016-Dec-13 Tue ### ### ### ### 4.5 4.5 0.0
2016-Dec-12 Mon ### ### ### ### 4,030,879 0 24.4 24.4 0.0
2016-Dec-09 Fri 0.655 0.675 ### ### 3,012,985 1,016,882 74.0 74.0 0.0
2016-Dec-08 Thu ### ### 0.625 0.655 ### ### ###
2016-Dec-07 Wed 0.655 0.655 ### 0.625 5,416,223 ### 5.2 5.2 0.0
2016-Dec-06 Tue 0.58 0.675 0.57 ### ### ### 0.0
2016-Dec-05 Mon ### ### ### 0.58 3,033,356 0 ### ### ###
2016-Dec-02 Fri ### ### 0.57 ### 7,562,157 ### ### ### 0.0
2016-Dec-01 Thu 0.645 ### ### ### ### ### 0.0
2016-Nov-30 Wed ### ### ### ### 5.1 5.1 0.0
2016-Nov-29 Tue ### ### ### 0.7 20,318,183 0 ### ### ###
2016-Nov-28 Mon 1.475 1.585 1.475 1.585 ### ### ###
2016-Nov-25 Fri 1.51 1.53 1.455 1.49 2,165,573 ### 21.0 21.0 ###
2016-Nov-24 Thu 1.44 1.52 1.425 1.51 3,429,144 ### 94.0 94.0 0.1
2016-Nov-23 Wed ### 1.53 ### 1.51 2,346,654 ### 94.1 94.1 0.1
2016-Nov-22 Tue 1.4 1.45 ### 1.44 ### ### 0.1
2016-Nov-21 Mon ### 1.41 ### 1.4 3,091,421 2,179,451 95.4 95.4 ###
2016-Nov-18 Fri ### ### ### ### 3.6 3.6 0.0
2016-Nov-17 Thu 1.475 1.48 1.42 1.43 12.4 12.4 0.1
2016-Nov-16 Wed 1.42 1.475 1.4 1.475 3,273,922 ### 92.6 92.6 0.1
2016-Nov-15 Tue 1.43 1.455 ### 1.385 13.3 13.3 0.1
2016-Nov-14 Mon 1.5 ### ### ### 3,722,729 0 6.2 6.2 0.0
2016-Nov-11 Fri ### ### 1.555 ### 13.0 13.0 0.0
2016-Nov-10 Thu 1.54 1.625 1.52 1.625 3,912,585 ### 88.5 88.5 ###
2016-Nov-09 Wed 1.48 ### 1.455 1.59 ### ### ###
2016-Nov-08 Tue 1.46 1.49 1.45 1.47 2,616,073 3,845,627 ### ### ###
2016-Nov-07 Mon 1.5 1.5 1.452 1.48 2,795,240 4,125,774 20.0 20.0 0.1
2016-Nov-04 Fri ### 1.54 1.485 ### 22.0 22.0 0.0
2016-Nov-03 Thu 1.57 1.57 ### 1.545 21.7 21.7 ###
2016-Nov-02 Wed 1.5 1.58 1.48 1.55 93.5 93.5 ###
2016-Nov-01 Tue 1.375 1.45 ### 1.45 4,188,746 3,036,840 ### ### ###
2016-Oct-31 Mon ### ### 1.355 ### ### ### 0.0
2016-Oct-28 Fri ### 1.375 1.285 1.355 2,255,620 2,999,974 88.3 88.3 ###
2016-Oct-27 Thu ### ### ### ### 1,977,279 0 ### ### 0.0
2016-Oct-26 Wed 1.375 1.4 ### ### 3,751,088 ### ### ### 0.0
2016-Oct-25 Tue 1.285 ### 1.25 ### 92.9 92.9 0.0
2016-Oct-24 Mon ### 1.345 1.285 ### 2,762,524 ### ### ### 0.0
2016-Oct-21 Fri ### 1.385 1.325 ### 1,184,641 1,605,188 15.4 15.4 0.0
2016-Oct-20 Thu 1.355 1.4 1.355 ### 2,045,841 2,818,145 ### ### 0.0
2016-Oct-19 Wed ### ### ### ### ### ### 0.0
2016-Oct-18 Tue ### 1.325 ### ### ### ### 0.0
2016-Oct-17 Mon ### ### 1.26 1.275 16.7 16.7 ###
2016-Oct-14 Fri ### ### ### ### 8.0 8.0 0.0
2016-Oct-13 Thu ### ### 1.325 1.355 83.2 83.2 ###
2016-Oct-12 Wed ### ### ### ### 2,531,687 0 ### ### 0.0
2016-Oct-11 Tue 1.355 1.355 ### 1.325 ### ### 0.1
2016-Oct-10 Mon ### ### ### 1.345 1,057,629 0 ### ### ###
2016-Oct-07 Fri 1.355 ### ### ### 2,290,275 0 13.1 13.1 0.0
2016-Oct-06 Thu ### ### ### ### 13.4 13.4 0.0
2016-Oct-05 Wed ### 1.4 ### ### 3,117,340 ### 80.0 80.0 0.0
2016-Oct-04 Tue 1.52 1.52 1.45 1.475 ### ### 0.1
2016-Oct-03 Mon 1.52 1.555 1.51 ### ### ### 0.0
2016-Sep-30 Fri 1.48 1.52 1.47 1.51 ### ### 0.1
2016-Sep-29 Thu 1.44 ### 1.42 1.455 ### ### ###
2016-Sep-28 Wed 1.47 1.47 ### 1.41 ### ### ###
2016-Sep-27 Tue 1.48 1.48 1.45 1.46 1,219,085 1,785,959 ### ### 0.1
2016-Sep-26 Mon 1.46 1.48 ### 1.47 77.1 77.1 ###
2016-Sep-23 Fri 1.51 ### 1.43 1.455 8.0 8.0 ###
2016-Sep-22 Thu 1.42 1.48 ### ### 4,660,527 3,448,789 89.4 89.4 0.0
2016-Sep-21 Wed 1.41 1.41 1.355 ### 1,289,954 ### ### ### 0.0
2016-Sep-20 Tue ### ### ### 1.385 2,486,042 0 ### ### 0.1
2016-Sep-19 Mon 1.4 1.4 1.375 ### 1,429,270 ### ### ### 0.0
2016-Sep-16 Fri 1.4 ### ### 1.41 5,534,521 0 ### ### ###
2016-Sep-15 Thu ### ### 1.325 ### 3,146,072 2,084,272 ### ### 0.0
2016-Sep-14 Wed ### ### ### ### ### ### 0.0
2016-Sep-13 Tue 1.4 ### 1.345 ### 3,223,627 2,167,889 23.2 23.2 0.0
2016-Sep-12 Mon 1.43 1.44 ### 1.345 6.3 6.3 ###
2016-Sep-09 Fri 1.485 1.5 ### 1.45 3,519,759 ### ### ### ###
2016-Sep-08 Thu 1.54 1.54 ### 1.49 12.3 12.3 ###
2016-Sep-07 Wed 1.54 1.54 1.475 ### 3,128,557 ### ### ### 0.0
2016-Sep-06 Tue 1.51 1.51 ### 1.48 16.7 16.7 0.1
2016-Sep-05 Mon ### 1.53 1.475 1.485 1,787,489 ### ### ### ###
2016-Sep-02 Fri ### ### 1.47 1.48 3,865,671 ### 19.6 19.6 0.1
2016-Sep-01 Thu 1.48 1.51 ### 1.47 4,305,375 3,250,558 ### ### ###
2016-Aug-31 Wed 1.56 1.56 1.455 ### 6,235,249 ### ### ### 0.0
2016-Aug-30 Tue 1.55 ### 1.55 ### 1,292,046 ### ### ### 0.0
2016-Aug-29 Mon 1.56 1.585 1.55 1.56 3,326,770 ### 79.0 79.0 ###
2016-Aug-26 Fri 1.59 ### 1.582 ### 78.9 78.9 0.0
2016-Aug-25 Thu ### ### ### 1.59 3,458,574 0 ### ### ###
2016-Aug-24 Wed 1.725 1.73 ### ### 1,846,571 1,597,283 28.1 28.1 0.0
2016-Aug-23 Tue 1.73 1.78 ### ### 71.8 71.8 0.0
2016-Aug-22 Mon 1.75 1.75 ### 1.74 ### ### 0.1
2016-Aug-19 Fri 1.74 1.77 1.7 1.76 76.6 76.6 0.1
2016-Aug-18 Thu ### 1.745 ### 1.74 2,757,080 2,405,552 ### ### 0.1
2016-Aug-17 Wed 1.73 ### ### 1.71 1,636,955 0 26.8 26.8 0.1
2016-Aug-16 Tue 1.8 1.8 1.725 1.745 ### ### 0.1
2016-Aug-15 Mon 1.8 1.81 1.775 1.8 3,884,024 ### 68.5 68.5 0.1
2016-Aug-12 Fri 1.78 ### 1.725 1.8 2,845,446 ### 75.7 75.7 0.1
2016-Aug-11 Thu 1.845 1.845 1.75 1.755 7.8 7.8 0.1
2016-Aug-10 Wed 1.73 1.847 ### 1.82 93.1 93.1 ###
2016-Aug-09 Tue 1.7 1.76 1.687 1.745 3,678,658 ### ### ### 0.1
2016-Aug-08 Mon 1.74 1.74 1.685 1.7 ### ### ###
2016-Aug-05 Fri 1.77 1.83 1.75 1.78 ### ### 0.1
2016-Aug-04 Thu ### ### 1.7 1.73 16,841,954 ### 1.5 1.5 ###
2016-Aug-03 Wed 1.7 1.7 1.7 1.7 0 ###
2016-Aug-02 Tue 1.7 1.7 1.7 1.7 0 ###
2016-Aug-01 Mon ### 1.77 ### 1.7 7,124,753 ### ### ### ###
2016-Jul-29 Fri 1.645 ### ### ### 28.2 28.2 0.0
2016-Jul-28 Thu ### 1.645 ### 1.625 2,976,788 ### 90.5 90.5 ###
2016-Jul-27 Wed 1.55 1.575 1.545 1.55 1,287,220 ### ### ### ###
2016-Jul-26 Tue 1.56 1.58 1.54 1.56 ### ### ###
2016-Jul-25 Mon 1.56 1.575 1.54 1.57 2,102,143 3,274,087 ### ### 0.1
2016-Jul-22 Fri 1.53 1.56 ### 1.54 78.0 78.0 ###
2016-Jul-21 Thu 1.575 1.575 1.49 ### 9.9 9.9 0.0


<< 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 2026-03-17 15:44:10 thru 2026-03-17 15:44:11 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000