Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 26-Feb-25 03:49:28 AM 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

(MMS) MCMILLAN SHAKESPEARE LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for MMS    Limits Next Section


Company Details for (MMS) MCMILLAN SHAKESPEARE LIMITED

Listing Code MMS
Listing Name MCMILLAN SHAKESPEARE LIMITED
GICS Sector Commercial & Professional Services
ISIN Name MCMILLAN SHAKESPEARE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MMS5


Maximum Price date available .. Tuesday 24th February 2026
Latest price with VOLUME for MMS .. Friday 9th January 2026

MMS 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 ### 49 0.0
MAX 22.75 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Oct-10 Tue ### 15.86 ### ### 196,626 1,559,244 ### ### 0.0
2023-Oct-09 Mon 15.75 15.85 15.42 15.52 27.7 27.7 1.1
2023-Oct-06 Fri 15.53 15.85 15.43 ### 145,155 2,270,224 ### ### 0.0
2023-Oct-05 Thu 15.53 ### 15.42 15.55 91,587 ### ### ### ###
2023-Oct-04 Wed 15.58 15.78 ### ### 244,624 1,930,083 30.8 30.8 0.0
2023-Oct-03 Tue ### ### ### ### ### ### 0.0
2023-Oct-02 Mon ### ### ### ### 128,340 0 ### ### 0.0
2023-Sep-29 Fri 16.41 16.47 ### ### 16.7 16.7 0.0
2023-Sep-28 Thu ### 16.43 ### 16.24 103,488 850,153 ### ### ###
2023-Sep-27 Wed 16.46 16.46 ### ### 228,452 1,880,159 ### ### 0.0
2023-Sep-26 Tue 16.78 16.8 ### ### ### ### 0.0
2023-Sep-25 Mon 16.51 ### 16.21 16.46 149,380 1,210,724 ### ### 1.2
2023-Sep-22 Fri ### ### 15.88 16.56 221,425 ### 88.1 88.1 1.2
2023-Sep-21 Thu ### 16.41 ### ### 21.7 21.7 0.0
2023-Sep-20 Wed ### 16.54 ### 16.53 91.5 91.5 ###
2023-Sep-19 Tue ### ### 15.4 15.88 26.1 26.1 1.1
2023-Sep-18 Mon 16.75 16.77 ### ### 234,588 1,967,020 ### ### 0.0
2023-Sep-15 Fri ### 17.23 16.79 16.79 465,459 7,917,457 ### ### ###
2023-Sep-14 Thu 16.8 ### ### ### ### ### 0.0
2023-Sep-13 Wed ### ### ### ### 128,551 0 ### ### 0.0
2023-Sep-12 Tue 17.24 ### ### ### ### ### 0.0
2023-Sep-11 Mon 16.8 17.84 16.7 ### 91.7 91.7 0.0
2023-Sep-08 Fri ### ### 16.7 ### ### ### 0.0
2023-Sep-07 Thu ### 17.23 16.79 ### 377,979 6,429,422 ### ### 0.0
2023-Sep-06 Wed ### 18.44 17.81 ### ### ### 0.0
2023-Sep-05 Tue ### ### 17.55 ### ### ### 0.0
2023-Sep-04 Mon ### 18.57 ### 18.2 206,653 1,918,773 ### ### ###
2023-Sep-01 Fri 17.74 18.25 17.5 ### ### ### 0.0
2023-Aug-31 Thu ### ### ### 17.81 15.7 15.7 1.3
2023-Aug-30 Wed 17.51 ### 17.51 18.2 ### ### ###
2023-Aug-29 Tue ### ### ### ### 7.8 7.8 0.0
2023-Aug-28 Mon ### ### 18.2 ### 523,778 4,766,379 ### ### 0.0
2023-Aug-25 Fri 19.48 ### 18.82 ### 256,046 ### 19.7 19.7 0.0
2023-Aug-24 Thu ### ### ### 19.72 ### ### 1.4
2023-Aug-23 Wed 19.82 22.75 19.82 ### ### ### 0.0
2023-Aug-22 Tue 19.55 ### ### 19.49 171,184 0 33.9 33.9 1.4
2023-Aug-21 Mon ### ### ### ### ### ### 0.0
2023-Aug-18 Fri ### 19.8 19.47 19.56 ### ### 1.4
2023-Aug-17 Thu ### ### ### 19.5 85,722 0 ### ### 1.4
2023-Aug-16 Wed ### ### ### ### 149,651 0 38.4 38.4 0.0
2023-Aug-15 Tue 19.59 19.71 19.51 19.57 50,084 982,147 ### ### 1.4
2023-Aug-14 Mon 19.53 19.71 19.5 19.59 75.5 75.5 ###
2023-Aug-11 Fri 19.58 19.79 19.45 19.56 32.3 32.3 1.4
2023-Aug-10 Thu 19.79 19.79 19.4 19.57 22.4 22.4 1.4
2023-Aug-09 Wed 19.5 ### ### 19.52 ### ### 1.4
2023-Aug-08 Tue 19.73 ### ### 19.43 ### ### 1.4
2023-Aug-07 Mon 19.79 19.79 ### 19.75 38.6 38.6 ###
2023-Aug-04 Fri ### 19.72 ### 19.72 107,776 1,062,671 81.3 81.3 1.4
2023-Aug-03 Thu ### ### 19.28 ### ### ### 0.0
2023-Aug-02 Wed ### 19.78 ### 19.53 219,352 ### ### ### ###
2023-Aug-01 Tue ### ### 19.53 ### ### ### 0.0
2023-Jul-31 Mon ### ### 19.29 19.79 578,346 5,578,147 78.8 78.8 ###
2023-Jul-28 Fri ### ### ### ### 95,789 0 ### ### 0.0
2023-Jul-27 Thu 18.57 ### 18.45 ### 125,477 1,157,525 ### ### 0.0
2023-Jul-26 Wed 18.43 18.57 ### 18.57 86,221 ### 73.8 73.8 ###
2023-Jul-25 Tue 18.8 18.85 18.2 ### 20.6 20.6 0.0
2023-Jul-24 Mon ### 18.76 18.26 18.7 122,940 ### ### ### 1.3
2023-Jul-21 Fri 18.28 18.8 18.26 ### 84.9 84.9 0.0
2023-Jul-20 Thu ### 18.49 ### 18.28 ### ### 1.3
2023-Jul-19 Wed ### 18.48 ### ### 203,529 ### 79.3 79.3 0.0
2023-Jul-18 Tue ### 18.24 ### 18.2 ### ### ###
2023-Jul-17 Mon 17.75 ### 17.7 ### 71,245 ### 82.3 82.3 0.0
2023-Jul-14 Fri 17.52 17.84 17.4 17.73 96,950 1,708,258 73.3 73.3 ###
2023-Jul-13 Thu ### ### ### 17.42 ### ### 1.2
2023-Jul-12 Wed 17.57 ### 17.48 17.59 74.8 74.8 ###
2023-Jul-11 Tue ### 17.59 17.22 17.42 86,286 ### 63.1 63.1 1.2
2023-Jul-10 Mon 17.57 17.58 17.29 17.44 ### ### 1.2
2023-Jul-07 Fri 17.7 17.83 17.56 17.58 ### ### 1.3
2023-Jul-06 Thu ### ### ### 17.77 89,474 0 29.5 29.5 ###
2023-Jul-05 Wed ### 18.21 ### ### 138,952 1,265,157 ### ### 0.0
2023-Jul-04 Tue 18.21 18.21 18.025 ### 99,221 ### ### ### 0.0
2023-Jul-03 Mon ### 18.24 ### ### ### ### 0.0
2023-Jun-30 Fri ### ### 17.87 ### ### ### 0.0
2023-Jun-29 Thu 17.84 ### 17.81 ### ### ### 0.0
2023-Jun-28 Wed ### ### 17.5 17.88 73.5 73.5 1.3
2023-Jun-27 Tue ### ### ### 17.59 ### ### ###
2023-Jun-26 Mon ### ### 16.8 ### 178,384 1,498,425 ### ### 0.0
2023-Jun-23 Fri 16.8 ### 16.75 ### 286,622 2,400,459 78.6 78.6 0.0
2023-Jun-22 Thu ### ### 16.73 16.75 150,341 ### ### ### ###
2023-Jun-21 Wed 16.76 ### ### ### 174,824 0 80.4 80.4 0.0
2023-Jun-20 Tue 16.42 16.77 ### 16.75 ### ### ###
2023-Jun-19 Mon ### ### ### 16.42 ### ### 1.2
2023-Jun-16 Fri 17.4 17.44 16.79 16.79 498,472 8,531,348 12.3 12.3 ###
2023-Jun-15 Thu 16.48 17.5 16.48 17.5 1,243,183 21,121,679 ### ### 1.3
2023-Jun-14 Wed ### 16.51 ### 16.46 460,170 ### 87.5 87.5 1.2
2023-Jun-13 Tue ### ### ### ### 1,097,426 0 90.2 90.2 0.0
2023-Jun-09 Fri 15.52 ### 15.44 ### ### ### 0.0
2023-Jun-08 Thu 15.7 15.7 ### 15.44 29.8 29.8 1.1
2023-Jun-07 Wed 15.4 15.49 ### 15.47 323,323 ### ### ### ###
2023-Jun-06 Tue 15.43 ### ### 15.4 ### ### ###
2023-Jun-05 Mon ### 15.71 15.48 15.48 31.1 31.1 1.1
2023-Jun-02 Fri 15.53 ### 15.42 15.5 139,586 ### 31.1 31.1 1.1
2023-Jun-01 Thu 15.43 ### ### 15.53 143,545 0 ### ### ###
2023-May-31 Wed 15.45 15.59 ### 15.42 46.2 46.2 ###
2023-May-30 Tue 15.45 ### ### ### ### ### 0.0
2023-May-29 Mon ### 15.49 15.29 15.4 ### ### ###
2023-May-26 Fri ### ### ### ### 22.8 22.8 0.0
2023-May-25 Thu ### 15.375 ### 15.25 267,822 2,058,881 39.4 39.4 ###
2023-May-24 Wed 15.43 15.59 ### 15.42 43.6 43.6 ###
2023-May-23 Tue 15.4 15.73 ### ### ### ### 0.0
2023-May-22 Mon 15.45 15.56 15.24 ### 42.4 42.4 0.0
2023-May-19 Fri ### ### 15.26 15.45 288,280 2,199,576 ### ### ###
2023-May-18 Thu ### 15.42 15.25 ### ### ### 0.0
2023-May-17 Wed ### 15.4 ### 15.28 32.0 32.0 ###
2023-May-16 Tue ### 15.56 ### ### 91,249 ### ### ### 0.0
2023-May-15 Mon ### 15.44 15.25 15.44 ### ### 1.1
2023-May-12 Fri 15.4 15.45 ### 15.4 92,583 ### 67.8 67.8 ###
2023-May-11 Thu 15.45 15.46 ### 15.41 34.6 34.6 ###
2023-May-10 Wed ### 15.52 ### ### 106,988 830,226 ### ### 0.0
2023-May-09 Tue ### 15.5 ### 15.4 192,350 ### 74.6 74.6 ###
2023-May-08 Mon ### 15.48 ### 15.43 78,744 609,478 70.6 70.6 1.1
2023-May-05 Fri 15.4 15.56 ### 15.4 54,829 ### 68.2 68.2 ###
2023-May-04 Thu 15.5 15.52 ### 15.46 ### ### 1.1
2023-May-03 Wed 15.51 15.53 ### 15.52 168,743 1,310,289 ### ### 1.1
2023-May-02 Tue 15.5 ### 15.44 15.51 ### ### 1.1
2023-May-01 Mon 15.44 15.86 15.44 15.53 79.7 79.7 ###
2023-Apr-28 Fri ### 15.7 ### ### ### ### 0.0
2023-Apr-27 Thu 15.48 ### ### 15.4 33.0 33.0 ###
2023-Apr-26 Wed 15.27 15.59 ### 15.48 ### ### 1.1
2023-Apr-24 Mon 15.55 ### 15.23 ### 53,273 405,673 25.9 25.9 0.0
2023-Apr-21 Fri ### 15.73 15.27 ### ### ### 0.0
2023-Apr-20 Thu 15.57 ### ### 15.47 222,188 0 35.0 35.0 ###
2023-Apr-19 Wed 15.42 15.42 ### 15.22 25.3 25.3 1.1
2023-Apr-18 Tue 15.22 ### 15.22 15.55 86.5 86.5 ###
2023-Apr-17 Mon ### 15.44 15.24 ### 75.9 75.9 0.0
2023-Apr-14 Fri 15.2 ### ### ### ### ### 0.0
2023-Apr-13 Thu ### ### ### ### 31.0 31.0 0.0
2023-Apr-12 Wed ### 15.425 ### ### 1,197,575 ### 81.0 81.0 0.0
2023-Apr-11 Tue 14.84 ### 14.78 ### 361,845 ### 79.3 79.3 0.0
2023-Apr-06 Thu ### 14.87 14.56 14.78 76.2 76.2 1.1
2023-Apr-05 Wed 14.4 ### 14.29 ### 79.5 79.5 0.0
2023-Apr-04 Tue 14.49 ### ### ### 133,959 0 29.8 29.8 0.0
2023-Apr-03 Mon 14.26 14.4 ### ### ### ### 0.0
2023-Mar-31 Fri 14.4 14.55 14.29 14.4 62.6 62.6 1.0
2023-Mar-30 Thu ### 14.42 ### 14.26 115,240 830,880 26.8 26.8 1.0
2023-Mar-29 Wed ### 14.45 ### ### 93,946 678,759 20.0 20.0 0.0
2023-Mar-28 Tue ### 14.42 ### 14.42 78.0 78.0 ###
2023-Mar-27 Mon ### ### ### ### 121,684 0 ### ### 0.0
2023-Mar-24 Fri ### ### 13.86 ### ### ### 0.0
2023-Mar-23 Thu ### 14.29 ### ### 38.5 38.5 0.0
2023-Mar-22 Wed 14.2 14.28 ### ### 76,449 545,845 ### ### 0.0
2023-Mar-21 Tue 13.89 14.29 13.88 ### 170,677 2,403,985 ### ### 0.0
2023-Mar-20 Mon ### ### 13.73 13.8 21.2 21.2 1.0
2023-Mar-17 Fri 14.26 14.44 13.89 14.4 ### ### 1.0
2023-Mar-16 Thu ### ### 13.85 13.88 ### ### ###
2023-Mar-15 Wed ### 14.4 ### 14.21 68.9 68.9 ###
2023-Mar-14 Tue ### ### 13.85 ### ### ### 0.0
2023-Mar-13 Mon ### ### ### 14.21 179,320 0 82.0 82.0 ###
2023-Mar-10 Fri ### 14.22 ### ### 77.2 77.2 0.0
2023-Mar-09 Thu 14.29 14.29 13.87 ### ### ### 0.0
2023-Mar-08 Wed 14.8 ### 14.78 ### 318,555 2,354,121 80.5 80.5 0.0
2023-Mar-07 Tue ### 15.26 14.82 ### 23.9 23.9 0.0
2023-Mar-06 Mon 14.8 ### ### ### 240,471 0 87.1 87.1 0.0
2023-Mar-03 Fri 14.87 14.87 14.71 14.78 227,843 ### 31.9 31.9 1.1
2023-Mar-02 Thu 14.75 14.83 14.57 14.75 ### ### ###
2023-Mar-01 Wed 14.26 14.78 14.25 14.75 267,852 3,887,871 86.9 86.9 ###
2023-Feb-28 Tue ### ### ### ### 461,288 0 ### ### 0.0
2023-Feb-27 Mon ### ### 13.8 14.26 86.0 86.0 1.0
2023-Feb-24 Fri 13.55 ### 13.55 ### 351,758 ### ### ### 0.0
2023-Feb-23 Thu ### 14.22 13.79 13.79 30.3 30.3 1.0
2023-Feb-22 Wed 13.2 ### ### 13.81 ### ### ###
2023-Feb-21 Tue 12.86 ### 12.8 ### 74.9 74.9 0.0
2023-Feb-20 Mon ### ### 12.72 ### 78.0 78.0 0.0
2023-Feb-17 Fri ### ### 12.84 ### ### ### 0.0
2023-Feb-16 Thu ### ### ### ### ### ### 0.0
2023-Feb-15 Wed 13.46 ### ### ### 196,523 0 22.1 22.1 0.0
2023-Feb-14 Tue 13.76 13.76 13.45 13.51 196,741 ### ### ### ###
2023-Feb-13 Mon 13.4 13.41 13.21 ### 45.5 45.5 0.0
2023-Feb-10 Fri ### 13.8 ### 13.46 111,722 770,881 ### ### ###
2023-Feb-09 Thu 13.49 ### ### 13.55 145,776 0 ### ### 1.0
2023-Feb-08 Wed 13.51 ### ### 13.2 ### ### 0.9
2023-Feb-07 Tue 13.56 ### 13.4 13.51 277,140 ### ### ### ###
2023-Feb-06 Mon 13.8 ### 13.4 13.43 24.8 24.8 ###
2023-Feb-03 Fri ### ### 13.72 13.8 21.8 21.8 1.0
2023-Feb-02 Thu ### ### ### 13.8 21.4 21.4 1.0
2023-Feb-01 Wed ### ### ### ### 120,457 0 33.6 33.6 0.0
2023-Jan-31 Tue 14.27 ### ### ### 147,640 0 38.9 38.9 0.0
2023-Jan-30 Mon ### ### ### 14.2 78,485 0 ### ### 1.0
2023-Jan-27 Fri 14.28 ### 14.24 14.29 ### ### ###
2023-Jan-25 Wed ### ### ### 14.29 140,123 0 85.6 85.6 ###
2023-Jan-24 Tue 13.87 ### 13.81 ### 73.6 73.6 0.0
2023-Jan-23 Mon ### ### ### ### 57,650 0 ### ### 0.0
2023-Jan-20 Fri 14.2 ### ### ### 142,059 0 ### ### 0.0
2023-Jan-19 Thu ### ### ### ### 70.1 70.1 0.0
2023-Jan-18 Wed ### ### 13.85 ### 291,981 ### 76.2 76.2 0.0
2023-Jan-17 Tue ### ### 13.89 ### 35.9 35.9 0.0
2023-Jan-16 Mon ### ### ### ### 153,023 0 65.4 65.4 0.0
2023-Jan-13 Fri ### ### 13.73 ### ### ### 0.0
2023-Jan-12 Thu 13.86 13.89 ### 13.85 59,679 414,470 34.5 34.5 ###
2023-Jan-11 Wed 13.71 ### 13.71 13.81 68.0 68.0 ###
2023-Jan-10 Tue ### ### 13.71 13.75 44,221 ### ### ### 1.0
2023-Jan-09 Mon ### ### 13.72 13.84 86,575 ### 29.9 29.9 1.0
2023-Jan-06 Fri 13.73 13.83 13.57 13.57 ### ### ###
2023-Jan-05 Thu 13.56 13.855 13.45 13.72 ### ### ###
2023-Jan-04 Wed 13.7 13.7 ### 13.56 102,788 ### 21.2 21.2 1.0
2023-Jan-03 Tue 13.46 13.49 ### 13.26 33.9 33.9 0.9
2022-Dec-30 Fri 13.47 13.5 ### 13.44 88,852 599,751 30.6 30.6 ###
2022-Dec-29 Thu ### ### 13.22 ### ### ### 0.0
2022-Dec-28 Wed 13.57 ### 13.26 13.51 99,157 ### ### ### ###
2022-Dec-23 Fri ### ### ### 13.49 24.7 24.7 ###
2022-Dec-22 Thu 13.82 ### 13.58 ### ### ### 0.0
2022-Dec-21 Wed 13.75 13.75 ### 13.58 243,346 ### ### ### ###
2022-Dec-20 Tue ### ### ### 13.25 ### ### ###
2022-Dec-19 Mon ### ### 13.48 13.54 86,855 ### 30.6 30.6 1.0
2022-Dec-16 Fri ### 13.71 13.4 ### 63.6 63.6 0.0
2022-Dec-15 Thu 13.73 ### ### 13.85 ### ### ###
2022-Dec-14 Wed 13.54 ### 13.54 13.85 179,720 ### 85.6 85.6 ###
2022-Dec-13 Tue 13.74 13.85 ### 13.76 72.7 72.7 1.0
2022-Dec-12 Mon ### 13.84 ### 13.52 82.6 82.6 1.0
2022-Dec-09 Fri 13.5 13.54 13.2 ### 28.4 28.4 0.0
2022-Dec-08 Thu ### ### 13.42 13.5 172,381 1,156,676 ### ### 1.0
2022-Dec-07 Wed 13.85 ### 13.48 ### ### ### 0.0
2022-Dec-06 Tue ### ### 13.72 13.82 93,458 641,121 ### ### 1.0
2022-Dec-05 Mon 14.21 14.25 ### ### 26.2 26.2 0.0
2022-Dec-02 Fri 14.41 14.43 13.85 ### 150,649 2,130,176 12.8 12.8 0.0
2022-Dec-01 Thu 14.73 14.73 13.845 13.85 6.1 6.1 ###
2022-Nov-30 Wed 13.7 14.75 13.58 14.75 95.2 95.2 ###
2022-Nov-29 Tue 13.54 13.84 13.45 13.75 322,745 4,403,855 ### ### 1.0
2022-Nov-28 Mon 13.55 ### 13.52 13.55 229,757 1,553,157 ### ### 1.0
2022-Nov-25 Fri 13.71 13.79 13.57 ### 34.3 34.3 0.0
2022-Nov-24 Thu ### ### 13.73 13.74 73,058 501,543 ### ### ###
2022-Nov-23 Wed ### ### ### 13.86 145,285 0 34.9 34.9 ###
2022-Nov-22 Tue 13.88 ### ### 13.8 95,958 0 ### ### 1.0
2022-Nov-21 Mon ### ### 13.78 13.88 220,129 1,516,688 18.0 18.0 ###
2022-Nov-18 Fri ### 14.5 13.86 ### ### ### 0.0
2022-Nov-17 Thu 13.8 ### ### ### 182,773 0 77.6 77.6 0.0
2022-Nov-16 Wed 13.5 ### ### ### 81.8 81.8 0.0
2022-Nov-15 Tue 13.49 13.59 ### ### 30.6 30.6 0.0
2022-Nov-14 Mon ### 13.5 ### 13.41 75.4 75.4 1.0
2022-Nov-11 Fri ### 13.29 ### 13.27 80.3 80.3 0.9
2022-Nov-10 Thu 13.4 13.4 12.57 ### ### ### 0.0
2022-Nov-09 Wed 13.23 13.255 ### ### 25.2 25.2 0.0
2022-Nov-08 Tue 13.45 13.45 ### ### 158,524 1,066,073 ### ### 0.0
2022-Nov-07 Mon ### 13.45 ### 13.22 190,270 ### 36.1 36.1 0.9
2022-Nov-04 Fri 13.41 13.42 ### ### 150,148 ### ### ### 0.0
2022-Nov-03 Thu 13.42 13.59 13.27 ### 127,782 ### ### ### 0.0
2022-Nov-02 Wed 13.4 13.57 13.23 13.5 72.5 72.5 1.0
2022-Nov-01 Tue ### 13.47 ### ### 131,855 888,043 74.5 74.5 0.0
2022-Oct-31 Mon 13.2 13.45 ### ### 176,622 1,187,782 ### ### 0.0
2022-Oct-28 Fri ### ### ### 13.2 232,429 0 75.0 75.0 0.9
2022-Oct-27 Thu ### 13.23 12.885 13.23 ### ### 0.9
2022-Oct-26 Wed ### ### 12.71 ### 323,027 ### 81.0 81.0 0.0
2022-Oct-25 Tue ### 13.87 13.51 13.81 556,470 7,618,074 ### ### ###
2022-Oct-24 Mon 13.45 ### ### 13.55 698,880 0 ### ### 1.0
2022-Oct-21 Fri ### 13.51 ### ### ### ### 0.0
2022-Oct-20 Thu ### ### ### ### ### ### 0.0
2022-Oct-19 Wed ### ### ### ### ### ### 0.0
2022-Oct-18 Tue 13.52 13.7 13.43 ### 114,925 1,558,957 64.7 64.7 0.0
2022-Oct-17 Mon 13.45 13.47 ### ### 152,345 1,026,043 ### ### 0.0
2022-Oct-14 Fri 13.74 13.75 ### 13.49 26.0 26.0 ###
2022-Oct-13 Thu ### 13.4 ### 13.21 ### ### ###
2022-Oct-12 Wed ### ### ### ### 896,080 0 41.5 41.5 0.0
2022-Oct-11 Tue 13.29 ### ### ### ### ### 0.0
2022-Oct-10 Mon 13.4 13.4 13.26 13.29 ### ### ###
2022-Oct-07 Fri 13.5 13.83 13.42 13.43 114,087 ### ### ### ###
2022-Oct-06 Thu ### 13.73 13.5 ### 29.6 29.6 0.0
2022-Oct-05 Wed ### ### 13.21 ### ### ### 0.0
2022-Oct-04 Tue ### ### 12.81 ### ### ### 0.0
2022-Oct-03 Mon 12.84 ### 12.56 12.73 ### ### ###
2022-Sep-30 Fri 13.2 ### 12.82 12.88 283,674 1,818,350 19.1 19.1 ###
2022-Sep-29 Thu 13.2 13.46 ### ### 284,883 ### 39.5 39.5 0.0
2022-Sep-28 Wed ### ### ### ### 362,072 0 76.7 76.7 0.0
2022-Sep-27 Tue ### 13.41 ### 13.2 177,987 ### ### ### 0.9
2022-Sep-26 Mon ### 13.47 ### ### ### ### 0.0
2022-Sep-23 Fri 14.25 14.25 13.46 13.58 ### ### ###
2022-Sep-21 Wed ### ### 13.88 ### ### ### 0.0
2022-Sep-20 Tue ### ### 13.89 ### 260,543 1,809,471 31.9 31.9 0.0
2022-Sep-19 Mon 14.2 14.25 13.8 13.81 113,024 ### ### ### ###
2022-Sep-16 Fri ### 14.4 ### ### ### ### 0.0
2022-Sep-15 Thu ### ### ### ### 27.8 27.8 0.0
2022-Sep-14 Wed ### ### 13.76 ### ### ### 0.0
2022-Sep-13 Tue 14.58 ### ### ### 982,621 0 12.8 12.8 0.0
2022-Sep-12 Mon 14.52 ### ### 14.29 186,522 0 28.9 28.9 ###
2022-Sep-09 Fri ### ### ### 14.23 ### ### ###
2022-Sep-08 Thu 13.81 14.29 13.8 14.29 ### ### ###
2022-Sep-07 Wed ### ### ### 13.75 35.1 35.1 1.0
2022-Sep-06 Tue 14.57 14.57 ### 14.22 64,944 ### ### ### 1.0
2022-Sep-05 Mon ### 14.48 ### ### 133,029 963,129 34.7 34.7 0.0
2022-Sep-02 Fri ### 14.59 ### ### 201,278 1,468,323 ### ### 0.0
2022-Sep-01 Thu ### 14.52 ### ### 258,289 1,875,178 78.4 78.4 0.0
2022-Aug-31 Wed ### ### ### 14.28 712,381 0 ### ### ###
2022-Aug-30 Tue 14.5 ### ### 14.85 631,840 0 ### ### ###
2022-Aug-29 Mon ### ### ### 14.23 1,548,585 0 97.3 97.3 ###
2022-Aug-26 Fri ### ### ### 12.8 27.1 27.1 0.9
2022-Aug-25 Thu ### ### 12.87 ### ### ### 0.0
2022-Aug-24 Wed ### ### 12.58 12.86 166,987 1,050,348 ### ### 0.9
2022-Aug-23 Tue ### 13.21 ### ### 107,128 707,580 30.9 30.9 0.0
2022-Aug-22 Mon ### 13.28 ### 13.21 ### ### ###
2022-Aug-19 Fri 13.28 13.28 ### ### 69,455 461,181 ### ### 0.0
2022-Aug-18 Thu 13.26 13.28 ### ### 41.0 41.0 0.0
2022-Aug-17 Wed 13.24 13.4 ### 13.22 50,552 ### 42.4 42.4 0.9
2022-Aug-16 Tue 13.21 ### 12.5 13.24 74.4 74.4 0.9
2022-Aug-15 Mon ### 13.28 ### 13.2 95,481 ### 68.5 68.5 0.9
2022-Aug-12 Fri ### ### 12.86 ### ### ### 0.0
2022-Aug-11 Thu ### ### ### ### ### ### 0.0
2022-Aug-10 Wed ### ### 12.58 ### ### ### 0.0
2022-Aug-09 Tue 12.82 ### ### ### 101,555 0 ### ### 0.0
2022-Aug-08 Mon ### ### 12.58 ### 141,643 ### ### ### 0.0
2022-Aug-05 Fri ### ### 12.84 ### 33.8 33.8 0.0
2022-Aug-04 Thu ### ### ### ### 371,052 0 ### ### 0.0
2022-Aug-03 Wed 12.88 12.88 12.54 12.81 ### ### ###
2022-Aug-02 Tue 12.41 12.77 ### 12.76 88.8 88.8 ###
2022-Aug-01 Mon ### 12.44 12.2 12.4 79.8 79.8 0.9
2022-Jul-29 Fri ### 12.44 ### ### 217,325 ### 83.1 83.1 0.0
2022-Jul-28 Thu ### 11.89 11.29 11.89 137,350 1,591,886 87.6 87.6 ###
2022-Jul-27 Wed ### 11.29 ### 11.28 89,946 507,745 84.2 84.2 0.8
2022-Jul-26 Tue ### ### ### ### 107,021 0 80.7 80.7 0.0
2022-Jul-25 Mon 10.8 ### 10.8 ### 89.0 89.0 0.0
2022-Jul-22 Fri ### ### 10.78 10.8 44,854 ### 26.4 26.4 ###
2022-Jul-21 Thu 10.58 10.85 10.43 10.85 89,726 954,684 79.4 79.4 0.8
2022-Jul-20 Wed 10.4 ### 10.4 10.48 63,486 330,127 ### ### 0.7
2022-Jul-19 Tue ### ### 10.24 10.5 85,176 ### 81.7 81.7 0.8
2022-Jul-18 Mon ### ### ### ### ### ### 0.0
2022-Jul-15 Fri ### ### ### 10.2 26.9 26.9 0.7
2022-Jul-14 Thu ### ### ### ### 79.7 79.7 0.0
2022-Jul-13 Wed ### ### ### ### 68,780 0 ### ### 0.0
2022-Jul-12 Tue ### ### ### ### ### ### 0.0
2022-Jul-11 Mon ### ### ### ### 48,820 0 ### ### 0.0
2022-Jul-08 Fri ### 10.49 10.28 10.4 62.2 62.2 0.7
2022-Jul-07 Thu 10.22 10.28 ### 10.22 68.5 68.5 0.7
2022-Jul-06 Wed ### ### ### 9.89 ### ### ###
2022-Jul-05 Tue ### ### 9.8 9.88 138,180 677,082 16.2 16.2 0.7
2022-Jul-04 Mon 9.84 ### 9.84 ### 121,021 595,423 ### ### 0.0
2022-Jul-01 Fri 9.88 ### 9.74 9.74 23.0 23.0 0.7
2022-Jun-30 Thu ### 9.84 ### 9.74 218,279 ### ### ### 0.7
2022-Jun-29 Wed ### ### 9.48 ### 71.9 71.9 0.0
2022-Jun-28 Tue 9.73 ### ### 9.74 ### ### 0.7
2022-Jun-27 Mon 9.76 ### 9.5 9.79 63.7 63.7 ###
2022-Jun-24 Fri ### ### 9.28 ### 69.9 69.9 0.0
2022-Jun-23 Thu ### 9.5 ### ### 83.7 83.7 0.0
2022-Jun-22 Wed 9.43 9.59 ### ### ### ### 0.0
2022-Jun-21 Tue ### ### ### ### ### ### 0.0
2022-Jun-20 Mon ### ### 8.89 ### 126,150 ### 32.9 32.9 0.0
2022-Jun-17 Fri ### ### ### 9.24 308,624 0 ### ### ###
2022-Jun-16 Thu 9.75 ### ### ### 15.3 15.3 0.0
2022-Jun-15 Wed ### ### ### 9.74 38.5 38.5 0.7
2022-Jun-14 Tue ### ### ### 9.86 329,352 0 46.1 46.1 0.7
2022-Jun-10 Fri ### ### ### 10.25 178,173 0 41.2 41.2 0.7
2022-Jun-09 Thu 10.57 10.57 ### 10.26 295,727 ### 29.6 29.6 0.7
2022-Jun-08 Wed ### ### 10.45 10.57 15.2 15.2 0.8
2022-Jun-07 Tue 11.47 11.47 ### ### 96,123 ### ### ### 0.0
2022-Jun-06 Mon ### ### ### 11.41 61,944 0 30.8 30.8 ###
2022-Jun-03 Fri ### ### 11.48 11.52 35.0 35.0 0.8
2022-Jun-02 Thu ### ### 11.29 ### 87.3 87.3 0.0
2022-Jun-01 Wed ### 11.56 11.28 11.53 89.7 89.7 ###
2022-May-31 Tue ### 11.78 11.24 11.78 88.5 88.5 ###
2022-May-30 Mon 11.4 11.49 ### 11.4 61.2 61.2 0.8
2022-May-27 Fri 11.78 11.78 11.24 11.29 ### ### ###
2022-May-26 Thu 11.53 11.57 ### ### 68,045 393,640 ### ### 0.0
2022-May-25 Wed 11.52 11.59 ### ### ### ### 0.0
2022-May-24 Tue 11.49 11.85 ### 11.59 ### ### 0.8
2022-May-23 Mon ### 11.26 ### 11.2 221,341 1,246,149 79.8 79.8 0.8
2022-May-20 Fri 11.4 11.4 ### ### 107,646 613,582 12.3 12.3 0.0
2022-May-19 Thu 11.2 11.42 ### 11.23 64.5 64.5 0.8
2022-May-18 Wed ### 11.52 ### ### ### ### 0.0
2022-May-17 Tue ### ### ### 11.28 167,383 0 ### ### 0.8
2022-May-16 Mon ### 11.2 10.83 ### 133,273 ### 79.3 79.3 0.0
2022-May-13 Fri ### ### 10.78 10.87 20.5 20.5 ###
2022-May-12 Thu ### ### 10.87 ### 56.4 56.4 0.0
2022-May-11 Wed ### ### 10.88 11.28 183,857 1,000,182 78.1 78.1 0.8
2022-May-10 Tue ### ### ### 11.22 91.5 91.5 ###
2022-May-09 Mon ### ### ### 11.22 91.5 91.5 ###
2022-May-06 Fri 11.45 11.45 ### 11.21 230,253 ### ### ### ###
2022-May-05 Thu 11.7 11.81 11.49 11.5 22.1 22.1 ###
2022-May-04 Wed ### ### ### 11.58 58.2 58.2 0.8
2022-May-03 Tue ### ### ### ### 28.7 28.7 0.0
2022-May-02 Mon 11.8 ### 11.71 11.77 66,450 ### 51.9 51.9 ###
2022-Apr-29 Fri 12.21 12.23 11.89 ### ### ### 0.0
2022-Apr-28 Thu ### 12.23 ### ### 74,779 457,273 ### ### 0.0
2022-Apr-27 Wed ### ### ### ### ### ### 0.0
2022-Apr-26 Tue 11.84 ### 11.71 11.87 79.9 79.9 0.8
2022-Apr-22 Fri 11.86 11.86 11.72 11.73 34,843 ### 31.9 31.9 0.8
2022-Apr-21 Thu 11.79 ### 11.7 11.86 79,826 466,982 ### ### 0.8
2022-Apr-20 Wed ### 11.89 ### ### 108,179 643,124 74.6 74.6 0.0
2022-Apr-19 Tue 11.75 11.82 ### ### 306,556 1,811,745 32.8 32.8 0.0
2022-Apr-14 Thu ### ### 11.75 ### 31.4 31.4 0.0
2022-Apr-13 Wed ### ### ### ### ### ### 0.0
2022-Apr-12 Tue ### 11.82 11.57 11.78 81,143 ### 87.2 87.2 ###
2022-Apr-11 Mon ### ### ### ### 29.7 29.7 0.0
2022-Apr-08 Fri 11.77 ### ### 11.85 47,726 0 ### ### ###
2022-Apr-07 Thu 11.79 11.79 11.52 ### ### ### 0.0
2022-Apr-06 Wed 11.8 ### 11.58 ### 93,146 ### 29.2 29.2 0.0
2022-Apr-05 Tue ### 11.74 11.57 11.59 47.9 47.9 0.8
2022-Apr-04 Mon ### ### ### ### 101,429 0 20.9 20.9 0.0
2022-Apr-01 Fri ### ### 11.8 ### 32.6 32.6 0.0
2022-Mar-31 Thu 11.88 ### 11.88 ### 119,570 710,245 ### ### 0.0
2022-Mar-30 Wed ### ### 11.89 ### 111,542 ### ### ### 0.0
2022-Mar-29 Tue ### ### 11.59 ### 87.1 87.1 0.0
2022-Mar-28 Mon 11.86 11.86 11.51 ### 64,354 751,976 ### ### 0.0
2022-Mar-25 Fri ### ### 11.51 11.57 34.5 34.5 ###
2022-Mar-24 Thu 11.86 11.86 ### ### 21.1 21.1 0.0
2022-Mar-23 Wed ### ### ### 11.78 71,359 0 71.9 71.9 ###
2022-Mar-22 Tue ### 11.84 11.59 11.79 139,470 ### ### ### 0.8
2022-Mar-21 Mon ### ### 11.59 ### ### ### 0.0
2022-Mar-18 Fri ### ### 11.41 11.75 ### ### ###
2022-Mar-17 Thu ### ### ### 11.89 129,348 0 31.5 31.5 ###
2022-Mar-16 Wed 11.49 11.57 ### 11.46 130,680 755,983 36.0 36.0 0.8
2022-Mar-15 Tue 11.42 ### 11.4 11.49 ### ### ###
2022-Mar-14 Mon 11.25 11.49 11.25 11.44 99,125 1,127,051 81.9 81.9 0.8
2022-Mar-11 Fri 11.55 ### 11.26 11.26 18.7 18.7 0.8
2022-Mar-10 Thu 11.75 12.42 ### ### 26.4 26.4 0.0
2022-Mar-09 Wed 11.85 11.85 11.48 ### ### ### 0.0
2022-Mar-08 Tue ### ### ### ### 617,027 0 ### ### 0.0
2022-Mar-07 Mon ### ### 11.81 ### ### ### 0.0
2022-Mar-04 Fri ### 12.27 11.85 ### ### ### 0.0
2022-Mar-03 Thu ### 12.55 ### ### ### ### 0.0
2022-Mar-02 Wed ### 12.24 ### 12.24 ### ### 0.9
2022-Mar-01 Tue ### 12.23 11.89 ### ### ### 0.0
2022-Feb-28 Mon ### ### 11.79 ### 180,574 1,064,483 ### ### 0.0
2022-Feb-25 Fri 11.72 ### ### ### 70.8 70.8 0.0
2022-Feb-24 Thu ### 12.49 ### 11.73 177,346 1,107,525 ### ### 0.8
2022-Feb-23 Wed ### 12.4 11.85 ### 62.6 62.6 0.0
2022-Feb-22 Tue ### ### 11.76 11.87 55.2 55.2 0.8
2022-Feb-21 Mon 11.7 ### 11.7 ### 71,284 ### ### ### 0.0
2022-Feb-18 Fri 11.84 ### 11.7 ### 73.8 73.8 0.0
2022-Feb-17 Thu 11.86 ### 11.78 ### ### ### 0.0
2022-Feb-16 Wed ### 11.75 11.45 11.71 88,847 1,030,625 ### ### ###
2022-Feb-15 Tue 11.49 ### 11.27 11.47 73,225 412,622 ### ### ###
2022-Feb-14 Mon 11.72 11.73 ### 11.49 158,788 ### ### ### ###
2022-Feb-11 Fri ### ### ### 11.72 73,523 0 28.3 28.3 0.8
2022-Feb-10 Thu ### ### ### 11.87 130,384 0 85.0 85.0 0.8
2022-Feb-09 Wed ### 11.76 ### 11.72 90,377 ### 63.4 63.4 0.8
2022-Feb-08 Tue 11.45 ### 11.28 ### 121,124 ### ### ### 0.0
2022-Feb-07 Mon ### ### 11.25 ### 135,081 ### 81.5 81.5 0.0
2022-Feb-04 Fri ### 11.58 ### ### 62.1 62.1 0.0
2022-Feb-03 Thu ### ### ### 11.48 41.0 41.0 0.8
2022-Feb-02 Wed ### 11.76 11.47 ### ### ### 0.0
2022-Feb-01 Tue 11.22 11.54 11.22 11.45 53,275 ### 76.4 76.4 0.8
2022-Jan-31 Mon ### ### ### 11.21 ### ### ###
2022-Jan-28 Fri ### 11.24 ### ### ### ### 0.0
2022-Jan-27 Thu ### 11.53 ### ### 57.8 57.8 0.0
2022-Jan-25 Tue 11.76 11.76 ### 11.23 129,159 759,454 32.4 32.4 0.8
2022-Jan-24 Mon 11.5 11.5 11.23 11.29 ### ### ###
2022-Jan-21 Fri ### ### ### ### ### ### 0.0
2022-Jan-20 Thu ### ### 11.8 11.89 ### ### ###
2022-Jan-19 Wed ### ### ### ### 82,244 0 85.3 85.3 0.0
2022-Jan-18 Tue 11.52 ### 11.52 ### 87.2 87.2 0.0
2022-Jan-17 Mon ### 11.77 11.52 11.7 ### ### 0.8
2022-Jan-14 Fri ### ### 11.55 ### 120,550 696,176 12.2 12.2 0.0
2022-Jan-13 Thu 11.73 11.88 ### 11.7 134,521 799,054 ### ### 0.8
2022-Jan-12 Wed ### ### 11.71 11.77 85,273 499,273 10.4 10.4 ###
2022-Jan-11 Tue ### ### ### ### 107,285 0 37.0 37.0 0.0
2022-Jan-10 Mon ### ### 11.84 ### 113,684 ### ### ### 0.0
2022-Jan-07 Fri 12.4 12.4 ### ### 54,382 ### ### ### 0.0
2022-Jan-06 Thu 12.72 12.72 ### ### ### ### 0.0
2022-Jan-05 Wed ### 12.76 ### ### ### ### 0.0
2022-Jan-04 Tue ### 12.21 ### ### ### ### 0.0
2021-Dec-31 Fri ### ### ### ### 24,027 0 ### ### 0.0
2021-Dec-30 Thu ### 12.175 ### ### ### ### 0.0
2021-Dec-29 Wed ### 12.29 ### 12.2 144,385 887,245 ### ### ###
2021-Dec-24 Fri ### 12.25 ### ### ### ### 0.0
2021-Dec-23 Thu 11.8 ### 11.76 ### 115,175 677,229 76.0 76.0 0.0
2021-Dec-22 Wed 11.75 11.8 ### 11.75 362,483 2,138,649 ### ### ###
2021-Dec-21 Tue ### ### 11.51 11.55 117,672 ### 11.7 11.7 0.8
2021-Dec-20 Mon 11.41 ### 11.41 ### 99,284 ### ### ### 0.0
2021-Dec-17 Fri 11.5 ### 11.4 11.52 161,652 ### ### ### 0.8
2021-Dec-16 Thu 11.58 ### 11.58 ### ### ### 0.0
2021-Dec-15 Wed ### ### 11.55 ### 90,255 521,222 ### ### 0.0
2021-Dec-14 Tue ### ### ### ### 46,275 0 ### ### 0.0
2021-Dec-13 Mon 12.45 12.45 ### ### 111,941 ### ### ### 0.0
2021-Dec-10 Fri 12.24 12.45 ### 12.45 210,985 1,313,381 80.7 80.7 ###
2021-Dec-09 Thu ### ### ### 12.29 121,486 0 ### ### 0.9
2021-Dec-08 Wed ### ### ### ### 24.4 24.4 0.0
2021-Dec-07 Tue ### ### ### ### 75,824 0 27.5 27.5 0.0
2021-Dec-06 Mon ### ### ### ### 150,823 0 50.5 50.5 0.0
2021-Dec-03 Fri ### 12.46 ### ### 91,476 ### ### ### 0.0
2021-Dec-02 Thu 12.5 12.5 12.25 12.47 44.5 44.5 ###
2021-Dec-01 Wed 12.29 ### ### 12.22 ### ### 0.9
2021-Nov-30 Tue 12.53 12.74 ### 12.52 268,044 1,707,440 ### ### 0.9
2021-Nov-29 Mon 12.57 ### ### 12.53 29.3 29.3 ###
2021-Nov-26 Fri 12.74 12.77 12.56 ### 150,074 1,900,687 56.1 56.1 0.0
2021-Nov-25 Thu ### ### ### 12.74 96,348 0 27.7 27.7 ###
2021-Nov-24 Wed ### ### ### ### ### ### 0.0
2021-Nov-23 Tue ### ### ### ### 44,658 0 77.0 77.0 0.0
2021-Nov-22 Mon ### ### ### ### 58,557 0 ### ### 0.0
2021-Nov-19 Fri ### 13.29 ### 13.21 60,376 ### 76.2 76.2 ###
2021-Nov-18 Thu ### ### 13.26 ### 117,242 ### ### ### 0.0
2021-Nov-17 Wed ### 13.44 ### ### 110,283 ### 74.4 74.4 0.0
2021-Nov-16 Tue 13.52 13.54 ### ### 52,588 356,020 ### ### 0.0
2021-Nov-15 Mon ### ### 13.5 13.53 30.2 30.2 ###
2021-Nov-12 Fri ### 13.73 13.49 13.51 112,127 1,526,048 ### ### ###
2021-Nov-11 Thu ### ### ### 13.53 76.9 76.9 ###
2021-Nov-10 Wed 13.52 ### 13.42 ### 85,450 ### 79.2 79.2 0.0
2021-Nov-09 Tue 13.75 13.75 13.51 13.52 25.2 25.2 1.0
2021-Nov-08 Mon 13.85 ### ### ### 109,056 0 36.6 36.6 0.0
2021-Nov-05 Fri ### ### 13.81 13.81 56,080 ### 27.6 27.6 ###
2021-Nov-04 Thu 13.74 ### ### ### 648,979 0 ### ### 0.0
2021-Nov-03 Wed 13.75 ### 13.71 13.72 121,285 ### ### ### ###
2021-Nov-02 Tue ### ### 13.82 13.88 ### ### ###
2021-Nov-01 Mon ### ### 13.88 13.88 40.0 40.0 ###
2021-Oct-29 Fri 13.85 ### ### ### ### ### 0.0
2021-Oct-28 Thu ### ### 13.89 ### 74,343 ### 41.7 41.7 0.0
2021-Oct-27 Wed ### ### 13.78 ### ### ### 0.0
2021-Oct-26 Tue ### 14.21 13.83 13.83 27.7 27.7 1.0
2021-Oct-25 Mon ### ### ### ### 40.8 40.8 0.0
2021-Oct-22 Fri ### ### 13.85 ### 37.3 37.3 0.0
2021-Oct-21 Thu 14.4 14.47 ### ### 25.4 25.4 0.0
2021-Oct-20 Wed 14.56 ### 14.4 14.5 37.1 37.1 1.0
2021-Oct-19 Tue ### ### ### 14.56 78.0 78.0 ###
2021-Oct-18 Mon 14.52 ### 14.29 ### 170,982 ### ### ### 0.0
2021-Oct-15 Fri ### 14.76 ### 14.52 ### ### 1.0
2021-Oct-14 Thu 14.58 ### 14.49 ### 398,025 ### ### ### 0.0
2021-Oct-13 Wed 14.2 ### 14.2 14.58 ### ### ###
2021-Oct-12 Tue ### 14.48 14.23 ### ### ### 0.0
2021-Oct-11 Mon ### 14.43 14.2 ### ### ### 0.0
2021-Oct-08 Fri 14.2 ### ### ### 275,976 0 73.3 73.3 0.0
2021-Oct-07 Thu ### ### ### ### 219,578 0 34.4 34.4 0.0
2021-Oct-06 Wed 14.21 14.46 ### 14.28 446,273 3,226,553 ### ### ###
2021-Oct-05 Tue 14.47 ### ### 14.21 ### ### ###
2021-Oct-04 Mon 14.4 ### ### 14.51 ### ### ###
2021-Oct-01 Fri 14.55 14.74 ### 14.26 ### ### 1.0
2021-Sep-30 Thu 14.4 14.71 14.4 ### 198,670 2,891,641 71.9 71.9 0.0
2021-Sep-29 Wed 14.28 14.56 ### ### ### ### 0.0
2021-Sep-28 Tue 13.84 14.2 13.79 ### 238,947 ### 89.9 89.9 0.0
2021-Sep-27 Mon ### 13.85 ### 13.72 ### ### ###
2021-Sep-24 Fri 13.41 ### 13.25 ### ### ### 0.0
2021-Sep-23 Thu ### 13.4 ### 13.21 199,624 1,337,480 ### ### ###
2021-Sep-22 Wed ### 13.2 ### ### 81,923 ### 65.5 65.5 0.0
2021-Sep-21 Tue ### ### ### ### 82.4 82.4 0.0
2021-Sep-20 Mon ### ### 12.77 12.85 134,281 857,384 48.3 48.3 0.9
2021-Sep-17 Fri ### ### ### ### 67.4 67.4 0.0
2021-Sep-16 Thu ### ### ### ### ### ### 0.0
2021-Sep-15 Wed 12.81 12.86 12.59 ### 216,559 ### ### ### 0.0
2021-Sep-14 Tue 12.54 12.81 12.49 12.81 80.9 80.9 ###
2021-Sep-13 Mon 12.44 12.54 ### 12.45 65.9 65.9 ###
2021-Sep-10 Fri ### ### ### 12.27 149,746 0 69.6 69.6 ###
2021-Sep-09 Thu ### ### ### ### ### ### 0.0
2021-Sep-08 Wed 12.73 ### 12.56 ### 39.9 39.9 0.0
2021-Sep-07 Tue ### ### 12.56 ### 99,049 622,027 66.7 66.7 0.0
2021-Sep-06 Mon ### ### ### 12.77 88,159 0 32.7 32.7 0.9
2021-Sep-03 Fri ### ### 12.81 ### 60.1 60.1 0.0
2021-Sep-02 Thu 12.79 ### 12.72 12.8 89,147 566,974 66.2 66.2 0.9
2021-Sep-01 Wed ### ### 12.54 12.89 ### ### ###
2021-Aug-31 Tue 12.45 ### 12.23 12.5 ### ### 0.9
2021-Aug-30 Mon ### ### ### 12.51 188,150 0 ### ### ###
2021-Aug-27 Fri ### ### ### ### 68.6 68.6 0.0
2021-Aug-26 Thu 12.42 12.42 ### ### 115,870 719,552 23.2 23.2 0.0
2021-Aug-25 Wed 12.22 ### ### ### ### ### 0.0
2021-Aug-24 Tue 13.4 13.4 ### 12.22 1,482,242 9,931,021 ### ### 0.9
2021-Aug-23 Mon 13.24 ### ### ### 72.2 72.2 0.0
2021-Aug-20 Fri ### 13.29 ### ### 47,425 ### 79.1 79.1 0.0
2021-Aug-19 Thu ### ### ### ### 70.8 70.8 0.0
2021-Aug-18 Wed ### ### ### ### 101,752 0 68.6 68.6 0.0
2021-Aug-17 Tue ### ### 12.87 ### 108,086 ### ### ### 0.0
2021-Aug-16 Mon ### 13.2 12.71 12.71 ### ### 0.9
2021-Aug-13 Fri ### 13.42 ### 13.24 ### ### 0.9
2021-Aug-12 Thu 13.2 13.4 ### 13.4 ### ### 1.0
2021-Aug-11 Wed ### ### 12.87 ### 76.6 76.6 0.0
2021-Aug-10 Tue 12.75 ### ### 12.84 73.5 73.5 0.9
2021-Aug-09 Mon ### 12.77 12.56 12.73 76.0 76.0 ###
2021-Aug-06 Fri 12.59 ### 12.52 ### 67.5 67.5 0.0
2021-Aug-05 Thu 12.56 ### 12.43 12.47 ### ### ###
2021-Aug-04 Wed 12.53 ### 12.28 ### ### ### 0.0
2021-Aug-03 Tue 12.4 12.53 12.26 12.53 ### ### ###
2021-Aug-02 Mon ### 12.44 ### 12.44 ### ### 0.9
2021-Jul-30 Fri 12.75 12.76 12.54 ### ### ### 0.0
2021-Jul-29 Thu ### ### ### 12.74 74,789 0 65.7 65.7 ###
2021-Jul-28 Wed 12.5 12.84 12.49 12.81 ### ### ###
2021-Jul-27 Tue 12.56 ### 12.41 12.51 131,875 818,284 42.9 42.9 ###
2021-Jul-26 Mon 12.72 12.75 12.42 12.42 131,654 ### 24.6 24.6 0.9
2021-Jul-23 Fri 12.81 12.86 ### ### 108,071 ### ### ### 0.0
2021-Jul-22 Thu ### ### 12.7 12.76 15.5 15.5 ###
2021-Jul-21 Wed ### ### 12.75 12.81 26.5 26.5 ###
2021-Jul-20 Tue ### ### ### ### 81,088 0 87.7 87.7 0.0
2021-Jul-19 Mon ### ### 12.7 12.81 41.6 41.6 ###
2021-Jul-16 Fri 12.7 ### ### ### 79.8 79.8 0.0
2021-Jul-15 Thu 12.73 ### ### 12.8 73.9 73.9 0.9
2021-Jul-14 Wed 12.88 ### ### 12.87 40.4 40.4 ###
2021-Jul-13 Tue ### 12.89 ### 12.89 81.8 81.8 ###
2021-Jul-12 Mon 12.87 12.87 ### 12.7 30.9 30.9 0.9
2021-Jul-09 Fri 12.82 ### ### 12.87 76.1 76.1 ###
2021-Jul-08 Thu ### 13.22 12.85 ### 169,647 2,211,348 43.9 43.9 0.0
2021-Jul-07 Wed 12.82 ### ### ### 143,681 0 ### ### 0.0
2021-Jul-06 Tue 12.86 13.28 12.83 12.87 54,647 ### 77.2 77.2 ###
2021-Jul-05 Mon 12.87 13.25 12.86 ### ### ### 0.0
2021-Jul-02 Fri 12.79 ### 12.79 ### 93,651 ### 73.9 73.9 0.0
2021-Jul-01 Thu ### ### 12.7 12.79 13.9 13.9 ###
2021-Jun-30 Wed 12.85 ### 12.83 ### ### ### 0.0
2021-Jun-29 Tue ### 12.81 12.5 12.76 ### ### ###
2021-Jun-28 Mon ### ### 12.72 12.76 63,270 ### 24.2 24.2 ###
2021-Jun-25 Fri 12.81 13.26 12.8 ### 195,326 ### 85.4 85.4 0.0
2021-Jun-24 Thu 12.8 12.89 12.58 12.71 ### ### 0.9
2021-Jun-23 Wed 12.7 ### 12.41 12.8 173,379 ### ### ### 0.9
2021-Jun-22 Tue ### ### 12.54 12.7 167,424 1,049,748 ### ### 0.9
2021-Jun-21 Mon ### 12.49 ### ### 91.5 91.5 0.0
2021-Jun-18 Fri 12.55 12.8 12.45 12.77 75.5 75.5 0.9
2021-Jun-17 Thu 12.59 12.825 12.54 12.56 142,855 1,811,758 ### ### 0.9
2021-Jun-16 Wed 12.21 ### 12.21 12.87 322,486 1,968,777 ### ### ###
2021-Jun-15 Tue ### 12.21 11.89 ### 162,255 1,955,172 ### ### 0.0
2021-Jun-11 Fri ### 12.2 ### ### 343,244 2,093,788 ### ### 0.0
2021-Jun-10 Thu ### ### 11.845 ### 182,221 ### ### ### 0.0
2021-Jun-09 Wed 12.21 12.21 ### ### 25.5 25.5 0.0
2021-Jun-08 Tue ### ### ### ### 69.6 69.6 0.0
2021-Jun-07 Mon ### ### ### ### 47,881 0 ### ### 0.0
2021-Jun-04 Fri ### ### ### ### 235,459 0 ### ### 0.0
2021-Jun-03 Thu ### 12.21 ### ### 134,488 821,049 ### ### 0.0
2021-Jun-02 Wed 11.73 ### ### 12.21 191,772 0 ### ### 0.9
2021-Jun-01 Tue 11.58 11.72 11.52 11.72 59,279 688,821 ### ### 0.8
2021-May-31 Mon ### ### 11.57 11.58 93,540 541,128 7.6 7.6 0.8
2021-May-28 Fri 11.75 12.24 ### 12.24 ### ### 0.9


<< 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 2026-02-25 03:49:28 thru 2026-02-25 03:49:29 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000