(MMS) MCMILLAN SHAKESPEARE LIMITED Daily Prices Page 4...
TOC    Company Info for MMS    Limits
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 21st May 2024 Latest price with VOLUME for MMS .. Friday 29th December 2023
MMS is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 49
| 0.0 |
MAX
| 22.75
| ###
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for MMS    Bottom
End of day Prices (full format), 450 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.04 |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
| 269,152
| 0
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| ###
| 14.24
| ###
| ###
| 294,347
| 2,095,750
| 63.9
| 63.9
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
| 266,283
| 0
| 27.1
| 27.1
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| 13.87
| 294,072
| 0
| 37.0
| 37.0
| ### |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
| 176,226
| 0
| 91.1
| 91.1
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| 13.72
| 13.86
|
|
| 39.3
| 39.3
| ### |
2018-Dec-05 Wed
| ###
| ###
| 13.86
| ###
| 349,581
| ###
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| 14.28
| 14.4
| 14.2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| 14.42
| 14.58
| ###
| ###
| 170,428
| 1,242,420
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| 13.725
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2018-Nov-29 Thu
| 13.84
| ###
| 13.76
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2018-Nov-13 Tue
| 15.56
| ###
| ###
| 15.42
| 407,778
| 0
| ###
| ###
| ### |
2018-Nov-12 Mon
| ###
| ###
| 15.54
| 15.7
| 387,125
| ###
| ###
| ###
| ### |
2018-Nov-09 Fri
| 15.8
| ###
| 15.52
| 15.89
|
|
| ###
| ###
| ### |
2018-Nov-08 Thu
| ###
| 16.47
| ###
| 15.82
| 926,877
| ###
| ###
| ###
| ### |
2018-Nov-07 Wed
| ###
| ###
| 16.24
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| 16.23
| 16.45
|
|
| 19.5
| 19.5
| 1.2 |
2018-Nov-05 Mon
| 16.54
| ###
| ###
| 16.48
| 140,544
| 0
| ###
| ###
| 1.2 |
2018-Nov-02 Fri
| ###
| 16.88
| ###
| 16.54
| 294,747
| ###
| 22.0
| 22.0
| ### |
2018-Nov-01 Thu
| 16.45
| 16.77
| ###
| 16.74
| 289,451
| 2,427,046
| 79.1
| 79.1
| 1.2 |
2018-Oct-31 Wed
| ###
| 16.5
| ###
| 16.5
|
|
| 82.9
| 82.9
| 1.2 |
2018-Oct-30 Tue
| 15.82
| 16.27
| 15.78
| 16.27
| 161,577
| 2,589,271
| 83.8
| 83.8
| 1.2 |
2018-Oct-29 Mon
| ###
| 16.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| 15.83
| ###
|
|
| 43.7
| 43.7
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
| 385,342
| 0
| 83.1
| 83.1
| 0.0 |
2018-Oct-24 Wed
| 15.89
| ###
| 15.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| 15.72
| ###
| 15.72
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| 15.86
| ###
| ###
| 15.83
|
|
| ###
| ###
| ### |
2018-Oct-19 Fri
| 15.8
| ###
| ###
| ###
| 243,040
| 0
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| ###
| 15.83
|
|
| 23.4
| 23.4
| ### |
2018-Oct-17 Wed
| 15.41
| ###
| 15.41
| 15.89
| 264,458
| 2,037,648
| ###
| ###
| ### |
2018-Oct-16 Tue
| 15.59
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| 15.78
| ###
| 15.5
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| ###
| 15.81
|
|
| 64.6
| 64.6
| ### |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2018-Oct-10 Wed
| 16.25
| ###
| ###
| ###
| 216,441
| 0
| 77.5
| 77.5
| 0.0 |
2018-Oct-09 Tue
| 16.71
| 16.86
| 16.28
| 16.29
| 238,822
| 3,957,280
| ###
| ###
| ### |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
| 202,482
| 0
| 91.6
| 91.6
| 0.0 |
2018-Oct-05 Fri
| 16.55
| 16.84
| 16.51
| 16.83
| 261,148
| 4,354,642
| 84.6
| 84.6
| 1.2 |
2018-Oct-04 Thu
| 16.81
| 16.86
| ###
| ###
| 159,577
| ###
| 27.3
| 27.3
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| 16.81
|
|
| ###
| ###
| ### |
2018-Oct-02 Tue
| 16.88
| ###
| 16.88
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2018-Oct-01 Mon
| 16.86
| ###
| 16.86
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2018-Sep-28 Fri
| ###
| 17.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
| 237,978
| 0
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
| 172,025
| 0
| 26.3
| 26.3
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| ###
| 17.22
| 16.88
| ###
| 286,423
| ###
| 72.3
| 72.3
| 0.0 |
2018-Sep-21 Fri
| 17.28
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2018-Sep-20 Thu
| ###
| 17.41
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2018-Sep-19 Wed
| ###
| 17.325
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2018-Sep-18 Tue
| 17.46
| 17.47
| ###
| ###
| 301,140
| 2,630,457
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 17.5
| 17.55
| ###
| ###
| 293,586
| ###
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| 17.58
| 17.28
| 17.47
|
|
| 69.7
| 69.7
| 1.2 |
2018-Sep-13 Thu
| 17.5
| 17.53
| ###
| ###
| 345,021
| ###
| 16.4
| 16.4
| 0.0 |
2018-Sep-12 Wed
| 17.83
| ###
| ###
| 17.78
| 486,889
| 0
| ###
| ###
| 1.3 |
2018-Sep-11 Tue
| 17.89
| ###
| 17.72
| ###
| 509,643
| ###
| 77.1
| 77.1
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| 17.87
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| 17.71
| ###
| 394,444
| ###
| 74.8
| 74.8
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| ###
| 18.4
|
|
| ###
| ###
| 1.3 |
2018-Sep-04 Tue
| ###
| ###
| 17.75
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| 17.82
| ###
| 342,888
| ###
| 33.1
| 33.1
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| 17.88
| 494,151
| 0
| 78.0
| 78.0
| 1.3 |
2018-Aug-30 Thu
| ###
| 17.78
| 17.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| 17.325
| ###
| 17.21
| 1,029,557
| ###
| ###
| ###
| ### |
2018-Aug-28 Tue
| 16.44
| 16.8
| 16.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| 15.81
| ###
| 15.79
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2018-Aug-24 Fri
| 15.52
| ###
| 15.44
| ###
| 616,726
| 4,761,124
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| 15.52
| ###
| ###
| 506,382
| 3,929,524
| 82.8
| 82.8
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| 14.77
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2018-Aug-21 Tue
| 15.86
| ###
| ###
| 15.77
| 184,157
| 0
| 30.1
| 30.1
| ### |
2018-Aug-20 Mon
| ###
| 16.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| 15.23
| 15.79
| 15.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| 15.75
| ###
| 15.27
| ###
| 244,641
| ###
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| 15.47
| ###
| ###
| 15.88
|
|
| 89.9
| 89.9
| 1.1 |
2018-Aug-14 Tue
| 15.4
| 15.85
| ###
| 15.55
|
|
| 78.2
| 78.2
| ### |
2018-Aug-13 Mon
| ###
| 15.48
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
| 129,983
| 0
| 17.9
| 17.9
| 0.0 |
2018-Aug-09 Thu
| ###
| 15.48
| ###
| 15.42
|
|
| 75.6
| 75.6
| ### |
2018-Aug-08 Wed
| 15.79
| 15.79
| 15.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| 16.44
| 16.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| ###
| 16.71
| 16.41
| 16.45
| 203,722
| ###
| ###
| ###
| 1.2 |
2018-Aug-03 Fri
| 16.4
| 16.56
| ###
| 16.47
|
|
| 73.3
| 73.3
| ### |
2018-Aug-02 Thu
| 16.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| 16.23
| 16.29
| ###
| 16.25
| 92,378
| ###
| 74.0
| 74.0
| ### |
2018-Jul-31 Tue
| ###
| ###
| 16.2
| 16.25
|
|
| 31.5
| 31.5
| ### |
2018-Jul-30 Mon
| ###
| 16.42
| ###
| 16.28
|
|
| ###
| ###
| 1.2 |
2018-Jul-27 Fri
| ###
| 16.56
| ###
| 16.44
| 121,749
| 1,008,081
| ###
| ###
| 1.2 |
2018-Jul-26 Thu
| ###
| ###
| ###
| 16.21
|
|
| 71.8
| 71.8
| 1.2 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
| 135,044
| 0
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| 16.48
| ###
| 16.25
| 271,971
| 2,241,041
| ###
| ###
| ### |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
| 184,770
| 0
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| 16.28
| 16.41
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
| 209,975
| 0
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| ###
| ###
| 341,222
| 0
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| 15.74
| 15.81
|
|
| 24.6
| 24.6
| ### |
2018-Jul-13 Fri
| ###
| ###
| 15.755
| ###
| 255,471
| 2,012,472
| 21.0
| 21.0
| 0.0 |
2018-Jul-12 Thu
| ###
| 16.29
| ###
| ###
| 275,078
| ###
| 24.3
| 24.3
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| 15.84
| 15.86
| 196,879
| 1,559,281
| 22.3
| 22.3
| 1.1 |
2018-Jul-10 Tue
| 15.84
| ###
| 15.77
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2018-Jul-09 Mon
| 15.88
| 15.88
| ###
| 15.77
| 322,452
| ###
| ###
| ###
| ### |
2018-Jul-06 Fri
| 15.85
| 15.88
| ###
| 15.75
| 560,044
| 4,446,749
| 27.3
| 27.3
| 1.1 |
2018-Jul-05 Thu
| ###
| ###
| 15.7
| 15.79
|
|
| ###
| ###
| 1.1 |
2018-Jul-04 Wed
| ###
| ###
| 15.85
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2018-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2018-Jul-02 Mon
| ###
| 16.23
| ###
| ###
| 229,623
| ###
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| 16.26
| 16.28
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2018-Jun-28 Thu
| 16.27
| ###
| ###
| ###
| 232,920
| 0
| 29.0
| 29.0
| 0.0 |
2018-Jun-27 Wed
| ###
| 16.52
| 16.245
| ###
| 326,786
| 5,353,571
| 34.5
| 34.5
| 0.0 |
2018-Jun-26 Tue
| ###
| 16.72
| 16.485
| 16.56
|
|
| ###
| ###
| 1.2 |
2018-Jun-25 Mon
| 17.21
| 17.25
| 16.79
| 16.86
|
|
| 21.1
| 21.1
| 1.2 |
2018-Jun-22 Fri
| 17.23
| 17.43
| ###
| 17.25
|
|
| 72.9
| 72.9
| 1.2 |
2018-Jun-21 Thu
| ###
| 17.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| 17.2
| ###
| ###
| 201,952
| 1,736,787
| ###
| ###
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| 16.84
| ###
| 154,723
| ###
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| 16.87
| ###
| 135,628
| 1,144,022
| 31.6
| 31.6
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| 16.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| 16.82
| ###
| 16.49
|
|
| ###
| ###
| 1.2 |
2018-Jun-13 Wed
| 16.81
| ###
| 16.74
| 16.78
| 208,641
| 1,746,325
| ###
| ###
| 1.2 |
2018-Jun-12 Tue
| 16.57
| 16.89
| 16.55
| 16.83
| 318,922
| 5,332,375
| 86.3
| 86.3
| 1.2 |
2018-Jun-08 Fri
| ###
| 16.59
| ###
| 16.44
| 125,527
| 1,041,246
| 79.9
| 79.9
| 1.2 |
2018-Jun-07 Thu
| 16.4
| 16.77
| 16.4
| 16.49
| 148,879
| 2,469,158
| ###
| ###
| 1.2 |
2018-Jun-06 Wed
| 16.46
| 16.79
| 16.44
| ###
| 525,773
| ###
| 81.4
| 81.4
| 0.0 |
2018-Jun-05 Tue
| 16.41
| 16.59
| ###
| 16.47
|
|
| ###
| ###
| ### |
2018-Jun-04 Mon
| 16.49
| ###
| 16.41
| 16.51
|
|
| 69.7
| 69.7
| ### |
2018-Jun-01 Fri
| 16.7
| 16.76
| 16.42
| 16.43
|
|
| ###
| ###
| ### |
2018-May-31 Thu
| ###
| ###
| ###
| ###
| 270,271
| 0
| 91.6
| 91.6
| 0.0 |
2018-May-30 Wed
| 16.48
| 16.5
| 16.26
| 16.29
|
|
| 26.1
| 26.1
| ### |
2018-May-29 Tue
| ###
| 16.87
| 16.57
| ###
| 166,780
| ###
| 31.2
| 31.2
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-25 Fri
| 16.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-24 Thu
| ###
| ###
| ###
| 16.84
| 163,654
| 0
| ###
| ###
| 1.2 |
2018-May-23 Wed
| ###
| ###
| 16.85
| 16.86
|
|
| ###
| ###
| 1.2 |
2018-May-22 Tue
| ###
| 17.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| 17.27
|
|
| 98.0
| 98.0
| ### |
2018-May-18 Fri
| 17.71
| 17.81
| ###
| ###
| 152,922
| 1,361,770
| 18.5
| 18.5
| 0.0 |
2018-May-17 Thu
| 17.74
| 17.77
| 17.53
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2018-May-16 Wed
| 17.73
| 17.88
| ###
| 17.72
| 135,686
| ###
| 35.2
| 35.2
| 1.3 |
2018-May-15 Tue
| ###
| ###
| 17.71
| 17.73
|
|
| 29.4
| 29.4
| ### |
2018-May-14 Mon
| ###
| ###
| 17.8
| ###
| 141,257
| 1,257,187
| ###
| ###
| 0.0 |
2018-May-11 Fri
| 17.81
| ###
| 17.775
| ###
| 64,157
| ###
| 75.5
| 75.5
| 0.0 |
2018-May-10 Thu
| ###
| ###
| 17.8
| 17.83
|
|
| ###
| ###
| ### |
2018-May-09 Wed
| 17.71
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2018-May-08 Tue
| 17.7
| 17.88
| ###
| ###
| 161,787
| 1,446,375
| ###
| ###
| 0.0 |
2018-May-07 Mon
| 17.71
| 17.79
| 17.55
| 17.58
|
|
| 31.6
| 31.6
| 1.3 |
2018-May-04 Fri
| ###
| 17.79
| 17.52
| 17.58
|
|
| 37.5
| 37.5
| 1.3 |
2018-May-03 Thu
| ###
| 17.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-02 Wed
| ###
| ###
| ###
| 17.27
|
|
| ###
| ###
| ### |
2018-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2018-Apr-30 Mon
| 16.82
| ###
| 16.78
| 16.88
| 234,351
| ###
| ###
| ###
| 1.2 |
2018-Apr-27 Fri
| ###
| 16.81
| 16.5
| 16.72
|
|
| ###
| ###
| 1.2 |
2018-Apr-26 Thu
| 16.23
| ###
| ###
| 16.49
|
|
| ###
| ###
| 1.2 |
2018-Apr-24 Tue
| ###
| 16.42
| ###
| 16.25
|
|
| 72.4
| 72.4
| ### |
2018-Apr-23 Mon
| 16.2
| 16.22
| ###
| ###
| 224,070
| ###
| 22.6
| 22.6
| 0.0 |
2018-Apr-20 Fri
| 16.28
| 16.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| 16.59
| 16.59
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2018-Apr-18 Wed
| 16.27
| 16.5
| 16.25
| 16.46
|
|
| ###
| ###
| 1.2 |
2018-Apr-17 Tue
| ###
| ###
| ###
| 16.23
| 150,854
| 0
| ###
| ###
| ### |
2018-Apr-16 Mon
| ###
| 16.29
| ###
| 16.21
|
|
| ###
| ###
| 1.2 |
2018-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2018-Apr-12 Thu
| ###
| ###
| 15.86
| ###
| 240,059
| ###
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| ###
| 16.28
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2018-Apr-10 Tue
| ###
| 16.22
| ###
| 16.22
| 153,378
| ###
| 74.1
| 74.1
| 1.2 |
2018-Apr-09 Mon
| ###
| ###
| 15.81
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| ###
| ###
| 162,842
| 0
| 76.5
| 76.5
| 0.0 |
2018-Apr-05 Thu
| ###
| 16.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| ###
| 16.48
| ###
| ###
| 267,558
| 2,204,677
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 16.73
| 16.89
| 16.73
| 16.85
|
|
| ###
| ###
| ### |
2018-Mar-28 Wed
| ###
| 16.855
| ###
| 16.82
|
|
| ###
| ###
| ### |
2018-Mar-27 Tue
| ###
| 16.89
| ###
| 16.79
|
|
| 73.0
| 73.0
| ### |
2018-Mar-26 Mon
| 16.5
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2018-Mar-23 Fri
| 16.88
| 16.88
| 16.56
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2018-Mar-22 Thu
| ###
| 17.155
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| 16.875
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| 16.8
| 17.145
| 16.8
| ###
| 161,826
| ###
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| 17.23
| ###
| ###
| 252,555
| ###
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
| 298,323
| 0
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| 17.46
| ###
| ###
| 271,829
| ###
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| ###
| 17.75
| ###
| 17.41
|
|
| 26.1
| 26.1
| ### |
2018-Mar-12 Mon
| 17.77
| ###
| 17.59
| 17.71
| 312,027
| 2,744,277
| ###
| ###
| ### |
2018-Mar-09 Fri
| ###
| 17.85
| 17.48
| 17.57
| 297,257
| 5,251,044
| ###
| ###
| 1.3 |
2018-Mar-08 Thu
| ###
| 17.75
| 17.49
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2018-Mar-07 Wed
| 17.76
| 17.76
| 17.41
| 17.43
| 183,186
| 3,221,325
| ###
| ###
| 1.2 |
2018-Mar-06 Tue
| ###
| ###
| 17.24
| 17.76
| 170,548
| 1,470,123
| ###
| ###
| 1.3 |
2018-Mar-05 Mon
| 17.2
| ###
| ###
| ###
| 176,080
| 0
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| 17.27
| 17.47
| ###
| 17.47
| 199,743
| 1,744,755
| ###
| ###
| 1.2 |
2018-Mar-01 Thu
| 17.45
| 17.45
| 17.25
| 17.41
|
|
| ###
| ###
| ### |
2018-Feb-28 Wed
| 17.49
| ###
| ###
| 17.58
| 190,348
| 0
| ###
| ###
| 1.3 |
2018-Feb-27 Tue
| 17.76
| 17.76
| ###
| 17.53
|
|
| 30.0
| 30.0
| 1.3 |
2018-Feb-26 Mon
| 17.49
| ###
| ###
| 17.41
|
|
| 34.5
| 34.5
| ### |
2018-Feb-23 Fri
| 17.43
| 17.43
| ###
| ###
| 205,176
| ###
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| 16.84
| ###
| 16.57
| 17.29
| 375,158
| 3,108,184
| ###
| ###
| ### |
2018-Feb-21 Wed
| ###
| ###
| ###
| 16.82
| 131,457
| 0
| 90.7
| 90.7
| ### |
2018-Feb-20 Tue
| 16.5
| 16.77
| 16.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| 16.52
| 16.83
| 16.52
| 16.72
| 99,223
| 1,654,543
| 76.4
| 76.4
| 1.2 |
2018-Feb-16 Fri
| 16.56
| ###
| 16.5
| 16.55
| 63,889
| 527,084
| 38.3
| 38.3
| 1.2 |
2018-Feb-15 Thu
| 16.46
| 16.54
| 16.26
| 16.52
|
|
| ###
| ###
| ### |
2018-Feb-14 Wed
| ###
| 16.46
| 16.26
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2018-Feb-13 Tue
| 16.27
| 16.58
| 16.21
| 16.55
| 202,486
| 3,319,757
| ###
| ###
| 1.2 |
2018-Feb-12 Mon
| ###
| ###
| ###
| 16.28
|
|
| 80.3
| 80.3
| 1.2 |
2018-Feb-09 Fri
| 16.27
| 16.43
| ###
| ###
| 477,040
| 3,918,883
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| 16.2
| ###
| 16.2
| ###
| 225,587
| 1,827,254
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 16.4
| 16.79
| ###
| ###
| 358,858
| ###
| 28.4
| 28.4
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| 16.24
| ###
| 490,741
| ###
| 59.3
| 59.3
| 0.0 |
2018-Feb-05 Mon
| 17.77
| 17.79
| ###
| 17.23
|
|
| 23.2
| 23.2
| ### |
2018-Feb-02 Fri
| 17.25
| 17.85
| 17.25
| 17.83
| 415,229
| ###
| ###
| ###
| ### |
2018-Feb-01 Thu
| 17.28
| 17.56
| ###
| 17.46
| 546,040
| ###
| 74.3
| 74.3
| 1.2 |
2018-Jan-31 Wed
| ###
| ###
| ###
| 17.55
| 203,257
| 0
| 89.3
| 89.3
| ### |
2018-Jan-30 Tue
| ###
| 17.51
| ###
| 17.43
| 439,073
| 3,844,084
| ###
| ###
| 1.2 |
2018-Jan-29 Mon
| ###
| ###
| ###
| 17.5
| 262,640
| 0
| 84.9
| 84.9
| 1.3 |
2018-Jan-25 Thu
| ###
| 17.42
| ###
| 17.29
| 103,354
| ###
| ###
| ###
| ### |
2018-Jan-24 Wed
| 17.29
| 17.46
| 17.21
| 17.43
| 172,978
| 2,998,573
| 76.4
| 76.4
| 1.2 |
2018-Jan-23 Tue
| ###
| ###
| ###
| 17.29
| 232,255
| 0
| ###
| ###
| ### |
2018-Jan-22 Mon
| ###
| 17.25
| ###
| ###
| 134,780
| 1,162,477
| 80.4
| 80.4
| 0.0 |
2018-Jan-19 Fri
| 16.89
| ###
| 16.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| 17.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| 16.81
| ###
| 16.7
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2018-Jan-16 Tue
| 16.71
| ###
| ###
| 16.83
| 344,342
| 0
| ###
| ###
| 1.2 |
2018-Jan-15 Mon
| 16.71
| 16.72
| 16.57
| ###
| 114,749
| ###
| 29.5
| 29.5
| 0.0 |
2018-Jan-12 Fri
| 16.54
| 16.79
| 16.52
| 16.52
| 185,481
| 3,089,186
| ###
| ###
| ### |
2018-Jan-11 Thu
| 16.49
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2018-Jan-02 Tue
| 17.23
| 17.45
| ###
| ###
| 158,974
| 1,387,048
| ###
| ###
| 0.0 |
2017-Dec-29 Fri
| 17.4
| 17.41
| 17.2
| ###
| 184,145
| 3,186,629
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| 17.5
| ###
| 17.41
|
|
| 62.0
| 62.0
| ### |
2017-Dec-27 Wed
| ###
| ###
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2017-Dec-22 Fri
| ###
| 17.26
| 16.89
| ###
| 171,850
| ###
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| 17.4
| 17.42
| ###
| ###
| 276,527
| 2,408,550
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| 17.71
| 17.73
| 17.22
| 17.5
| 301,946
| ###
| ###
| ###
| 1.3 |
2017-Dec-19 Tue
| ###
| ###
| 17.55
| 17.8
| 586,442
| 5,146,028
| ###
| ###
| ### |
2017-Dec-18 Mon
| ###
| ###
| 17.85
| ###
| 154,682
| ###
| 67.1
| 67.1
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| ###
| 17.85
| 190,243
| 0
| 29.0
| 29.0
| 1.3 |
2017-Dec-08 Fri
| ###
| ###
| 17.73
| 17.78
| 186,227
| ###
| 24.3
| 24.3
| 1.3 |
2017-Dec-07 Thu
| ###
| ###
| 17.85
| 17.88
|
|
| ###
| ###
| 1.3 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2017-Dec-05 Tue
| 17.56
| ###
| ###
| 17.85
|
|
| 84.7
| 84.7
| 1.3 |
2017-Dec-04 Mon
| 17.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| 17.8
| 17.84
| ###
| 17.72
| 326,976
| 2,916,625
| 32.3
| 32.3
| 1.3 |
2017-Nov-30 Thu
| 17.85
| ###
| 17.72
| 17.8
| 618,452
| 5,479,484
| ###
| ###
| ### |
2017-Nov-29 Wed
| 17.41
| 18.29
| ###
| 17.83
| 737,224
| ###
| ###
| ###
| ### |
2017-Nov-28 Tue
| 17.25
| 17.44
| 17.22
| 17.43
| 672,351
| 11,651,842
| 77.9
| 77.9
| 1.2 |
2017-Nov-27 Mon
| 17.29
| 17.47
| ###
| 17.27
|
|
| ###
| ###
| ### |
2017-Nov-24 Fri
| ###
| 17.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| ###
| 17.41
| 16.79
| ###
| 376,229
| ###
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| 17.25
| 17.44
| ###
| 17.4
|
|
| 74.7
| 74.7
| 1.2 |
2017-Nov-21 Tue
| ###
| ###
| 16.87
| 17.24
| 838,920
| ###
| 82.5
| 82.5
| ### |
2017-Nov-20 Mon
| 16.76
| 16.86
| 16.55
| 16.85
| 203,359
| ###
| 76.6
| 76.6
| ### |
2017-Nov-17 Fri
| 16.86
| ###
| ###
| 16.88
| 248,485
| 0
| 69.5
| 69.5
| 1.2 |
2017-Nov-16 Thu
| 16.54
| ###
| 16.48
| 16.86
|
|
| 81.2
| 81.2
| 1.2 |
2017-Nov-15 Wed
| 16.25
| 16.58
| 16.22
| 16.55
| 205,047
| 3,362,770
| ###
| ###
| 1.2 |
2017-Nov-14 Tue
| ###
| ###
| 16.055
| ###
| 251,228
| ###
| 84.4
| 84.4
| 0.0 |
2017-Nov-13 Mon
| 16.42
| 16.49
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2017-Nov-10 Fri
| ###
| 16.45
| 16.285
| ###
| 95,825
| ###
| 67.8
| 67.8
| 0.0 |
2017-Nov-09 Thu
| 16.26
| 16.42
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2017-Nov-08 Wed
| ###
| 16.28
| ###
| ###
| 127,288
| 1,036,124
| ###
| ###
| 0.0 |
2017-Nov-07 Tue
| 16.22
| 16.29
| ###
| 16.25
| 118,988
| 969,157
| ###
| ###
| ### |
2017-Nov-06 Mon
| ###
| 16.23
| ###
| ###
| 269,854
| ###
| 72.1
| 72.1
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2017-Nov-02 Thu
| ###
| 16.21
| 15.84
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| 15.79
| ###
| 15.73
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| 15.77
| 15.88
| ###
| 15.75
|
|
| 33.5
| 33.5
| 1.1 |
2017-Oct-30 Mon
| 15.84
| ###
| ###
| 15.75
| 386,940
| 0
| 34.1
| 34.1
| 1.1 |
2017-Oct-27 Fri
| 15.79
| ###
| 15.44
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2017-Oct-26 Thu
| ###
| 15.83
| ###
| 15.78
| 248,023
| ###
| ###
| ###
| 1.1 |
2017-Oct-25 Wed
| 15.26
| ###
| 15.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| 15.23
|
|
| 85.0
| 85.0
| 1.1 |
2017-Oct-23 Mon
| 15.24
| 15.27
| ###
| 15.21
|
|
| 41.3
| 41.3
| ### |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| 15.22
|
|
| 80.1
| 80.1
| 1.1 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
| 388,280
| 0
| 74.0
| 74.0
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| 14.89
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2017-Oct-16 Mon
| ###
| 15.27
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
| 154,721
| 0
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| 14.74
| ###
| 14.74
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2017-Oct-10 Tue
| 14.52
| 14.86
| 14.51
| 14.76
| 90,749
| 1,332,649
| 82.1
| 82.1
| 1.1 |
2017-Oct-09 Mon
| 14.72
| 14.85
| ###
| 14.76
| 158,428
| 1,176,327
| ###
| ###
| 1.1 |
2017-Oct-06 Fri
| ###
| 14.72
| 14.44
| 14.72
| 142,227
| ###
| ###
| ###
| ### |
2017-Oct-05 Thu
| 14.21
| ###
| 14.21
| 14.48
| 84,548
| ###
| 83.2
| 83.2
| 1.0 |
2017-Oct-04 Wed
| 14.21
| 14.46
| ###
| 14.42
| 189,044
| 1,366,788
| 82.6
| 82.6
| ### |
2017-Oct-03 Tue
| 14.56
| ###
| 14.29
| 14.43
|
|
| 27.6
| 27.6
| ### |
2017-Oct-02 Mon
| 14.7
| 14.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| 14.45
| 14.725
| 14.4
| 14.7
| 209,083
| 3,044,771
| ###
| ###
| ### |
2017-Sep-28 Thu
| 14.26
| 14.51
| ###
| 14.48
| 282,358
| ###
| 80.6
| 80.6
| 1.0 |
2017-Sep-27 Wed
| 14.56
| ###
| 14.46
| ###
| 221,878
| 1,604,177
| 71.0
| 71.0
| 0.0 |
2017-Sep-26 Tue
| 14.74
| 14.74
| 14.54
| ###
| 113,529
| ###
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| 14.74
| 14.83
| ###
| 14.7
|
|
| 35.7
| 35.7
| ### |
2017-Sep-22 Fri
| ###
| ###
| 14.72
| 14.74
| 160,886
| 1,184,120
| 15.1
| 15.1
| 1.1 |
2017-Sep-21 Thu
| 15.2
| 15.2
| 14.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| 15.23
| ###
| ###
| 112,222
| 854,570
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| 15.22
| 15.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| 15.22
| ###
| ###
| 102,346
| 778,853
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| 15.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| 15.24
| ###
| 15.21
| 15.25
|
|
| 72.0
| 72.0
| ### |
2017-Sep-13 Wed
| ###
| 15.45
| ###
| 15.24
|
|
| 30.9
| 30.9
| 1.1 |
2017-Sep-12 Tue
| 15.21
| 15.445
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| ###
| 15.21
|
|
| ###
| ###
| ### |
2017-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| 14.77
| ###
| ###
| ###
| 518,746
| 0
| 81.5
| 81.5
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
| 282,640
| 0
| 20.5
| 20.5
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| 14.84
| ###
| 273,322
| 2,028,049
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| ###
| 15.175
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| 15.25
| 378,746
| 0
| 77.4
| 77.4
| ### |
2017-Aug-30 Wed
| ###
| 15.22
| ###
| ###
| 291,857
| ###
| 31.6
| 31.6
| 0.0 |
2017-Aug-29 Tue
| 15.45
| 15.49
| 14.84
| ###
| 461,126
| 6,992,975
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| ###
| 15.86
| 15.53
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2017-Aug-25 Fri
| ###
| ###
| ###
| ###
| 389,258
| 0
| 15.4
| 15.4
| 0.0 |
2017-Aug-24 Thu
| ###
| 16.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 95.8
| 95.8
| 0.0 |
2017-Aug-22 Tue
| 14.52
| 14.7
| 14.49
| 14.5
| 228,486
| 3,334,753
| 30.6
| 30.6
| 1.0 |
2017-Aug-21 Mon
| ###
| ###
| 14.44
| 14.49
| 151,056
| 1,090,624
| 25.6
| 25.6
| ### |
2017-Aug-18 Fri
| ###
| 14.75
| 14.46
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2017-Aug-17 Thu
| ###
| 15.2
| ###
| ###
| 148,028
| ###
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| 14.8
| ###
| 14.72
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| ###
| 14.72
| 192,573
| 0
| ###
| ###
| ### |
2017-Aug-14 Mon
| ###
| 14.73
| 14.44
| 14.53
|
|
| 25.9
| 25.9
| 1.0 |
2017-Aug-11 Fri
| 14.56
| 14.72
| 14.41
| ###
| 194,180
| ###
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| 14.57
| 14.785
| 14.56
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2017-Aug-09 Wed
| ###
| ###
| ###
| 14.55
| 247,583
| 0
| 88.7
| 88.7
| ### |
2017-Aug-08 Tue
| 14.42
| ###
| 14.21
| 14.22
| 247,259
| 1,756,775
| 24.5
| 24.5
| 1.0 |
2017-Aug-07 Mon
| 14.27
| 14.42
| 14.27
| 14.4
| 182,659
| 2,620,243
| 80.6
| 80.6
| 1.0 |
2017-Aug-04 Fri
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| 14.2
| 14.41
| 14.2
| 14.29
|
|
| ###
| ###
| ### |
2017-Aug-02 Wed
| ###
| 14.41
| ###
| ###
| 188,457
| ###
| 75.9
| 75.9
| 0.0 |
2017-Aug-01 Tue
| ###
| 14.42
| 14.2
| ###
| 131,840
| ###
| 72.7
| 72.7
| 0.0 |
2017-Jul-31 Mon
| ###
| 14.43
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| 14.21
| 152,522
| 0
| 80.8
| 80.8
| ### |
2017-Jul-27 Thu
| ###
| 14.48
| 14.275
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2017-Jul-26 Wed
| ###
| 14.49
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2017-Jul-25 Tue
| 14.4
| 14.45
| 14.28
| ###
| 258,377
| 3,711,585
| 23.7
| 23.7
| 0.0 |
2017-Jul-24 Mon
| ###
| 14.27
| ###
| 14.25
|
|
| 88.6
| 88.6
| 1.0 |
2017-Jul-21 Fri
| ###
| ###
| ###
| 14.22
|
|
| ###
| ###
| 1.0 |
2017-Jul-20 Thu
| ###
| ###
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2017-Jul-19 Wed
| 14.25
| 14.45
| ###
| 14.2
| 212,178
| 1,532,986
| ###
| ###
| 1.0 |
2017-Jul-18 Tue
| ###
| 14.4
| ###
| 14.25
|
|
| 37.3
| 37.3
| 1.0 |
2017-Jul-17 Mon
| 14.24
| 14.49
| 14.23
| ###
| 278,977
| ###
| 79.2
| 79.2
| 0.0 |
2017-Jul-14 Fri
| ###
| 14.46
| 14.27
| ###
| 370,548
| 5,322,922
| 27.6
| 27.6
| 0.0 |
2017-Jul-13 Thu
| ###
| 14.29
| ###
| 14.26
| 469,128
| ###
| 85.6
| 85.6
| 1.0 |
2017-Jul-12 Wed
| 13.7
| ###
| ###
| 13.79
|
|
| ###
| ###
| 1.0 |
2017-Jul-11 Tue
| ###
| 13.83
| 13.57
| 13.7
| 247,082
| 3,385,023
| ###
| ###
| 1.0 |
2017-Jul-10 Mon
| 13.49
| 13.78
| 13.49
| 13.71
| 417,881
| ###
| ###
| ###
| ### |
2017-Jul-07 Fri
| 13.7
| 13.74
| 13.41
| 13.44
|
|
| ###
| ###
| ### |
2017-Jul-06 Thu
| ###
| 13.79
| 13.48
| 13.76
|
|
| 79.4
| 79.4
| 1.0 |
2017-Jul-05 Wed
| ###
| 13.71
| 13.59
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2017-Jul-04 Tue
| 13.5
| ###
| 13.46
| 13.7
| 244,958
| ###
| 81.1
| 81.1
| 1.0 |
2017-Jul-03 Mon
| 13.4
| 13.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| 13.43
| 13.51
| ###
| 13.4
|
|
| 33.5
| 33.5
| 1.0 |
2017-Jun-29 Thu
| 13.55
| ###
| 13.48
| ###
| 338,524
| 2,281,651
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| ###
| 13.47
| 13.27
| 13.4
| 274,456
| 3,669,476
| ###
| ###
| 1.0 |
2017-Jun-27 Tue
| 13.4
| 13.42
| ###
| ###
| 175,723
| ###
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| ###
| 13.46
| 13.26
| ###
| 227,683
| 3,041,844
| 76.7
| 76.7
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| 13.27
| 178,043
| 0
| 80.8
| 80.8
| 0.9 |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
| 223,374
| 0
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| 13.2
| 13.24
| ###
| ###
| 484,343
| 3,206,350
| 23.7
| 23.7
| 0.0 |
2017-Jun-20 Tue
| ###
| 13.4
| ###
| 13.26
|
|
| 84.9
| 84.9
| 0.9 |
2017-Jun-19 Mon
| 13.45
| 13.5
| ###
| ###
| 923,258
| ###
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| 13.88
| ###
| 462,181
| ###
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2017-Jun-13 Tue
| 13.48
| ###
| 13.42
| ###
| 141,183
| ###
| 77.9
| 77.9
| 0.0 |
2017-Jun-09 Fri
| 13.4
| 13.56
| 13.4
| 13.48
|
|
| ###
| ###
| 1.0 |
2017-Jun-08 Thu
| ###
| 13.57
| ###
| 13.55
| 205,354
| 1,393,326
| 81.7
| 81.7
| 1.0 |
2017-Jun-07 Wed
| 13.4
| 13.54
| 13.28
| 13.53
| 447,359
| 5,999,084
| 82.0
| 82.0
| ### |
2017-Jun-06 Tue
| 13.5
| ###
| 13.42
| 13.44
|
|
| 39.7
| 39.7
| ### |
2017-Jun-05 Mon
| 13.59
| 13.72
| 13.52
| ###
| 280,627
| ###
| 77.2
| 77.2
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| 13.51
| ###
| 570,141
| ###
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| 13.73
| 13.55
| ###
| 180,026
| 2,455,554
| ###
| ###
| 0.0 |
2017-May-31 Wed
| 13.4
| 13.7
| 13.4
| 13.59
| 253,958
| ###
| ###
| ###
| ### |
2017-May-30 Tue
| 13.56
| ###
| ###
| 13.46
|
|
| 25.8
| 25.8
| ### |
2017-May-29 Mon
| ###
| ###
| 13.56
| 13.56
| 322,989
| ###
| ###
| ###
| 1.0 |
2017-May-26 Fri
| 14.25
| 14.25
| 13.81
| 13.86
|
|
| 13.6
| 13.6
| ### |
2017-May-25 Thu
| ###
| 14.46
| ###
| 14.24
| 241,150
| ###
| ###
| ###
| 1.0 |
2017-May-24 Wed
| ###
| 14.47
| ###
| 14.44
|
|
| ###
| ###
| ### |
2017-May-23 Tue
| ###
| 14.27
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2017-May-22 Mon
| ###
| ###
| 13.89
| ###
| 209,970
| 1,458,241
| ###
| ###
| 0.0 |
2017-May-19 Fri
| ###
| 14.25
| 13.81
| ###
| 527,248
| 7,397,289
| 16.5
| 16.5
| 0.0 |
2017-May-18 Thu
| 14.2
| 14.22
| ###
| 14.2
|
|
| 70.7
| 70.7
| 1.0 |
2017-May-17 Wed
| ###
| 14.42
| ###
| 14.25
| 507,126
| 3,656,378
| ###
| ###
| 1.0 |
2017-May-16 Tue
| ###
| 14.21
| ###
| ###
| 388,388
| ###
| 83.2
| 83.2
| 0.0 |
2017-May-15 Mon
| ###
| ###
| ###
| ###
| 338,847
| 0
| ###
| ###
| 0.0 |
2017-May-12 Fri
| 13.75
| 13.8
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2017-May-11 Thu
| ###
| ###
| 13.76
| 13.8
|
|
| 19.4
| 19.4
| 1.0 |
2017-May-10 Wed
| 13.75
| ###
| 13.75
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2017-May-09 Tue
| 13.75
| 13.76
| ###
| 13.75
| 224,283
| ###
| ###
| ###
| 1.0 |
2017-May-08 Mon
| 13.79
| 13.84
| 13.585
| ###
| 294,881
| 4,043,555
| ###
| ###
| 0.0 |
2017-May-05 Fri
| ###
| 13.785
| 13.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-04 Thu
| 13.77
| 13.82
| ###
| 13.74
|
|
| ###
| ###
| ### |
2017-May-03 Wed
| 13.89
| 13.89
| ###
| ###
| 211,650
| ###
| ###
| ###
| 0.0 |
2017-May-02 Tue
| ###
| 13.89
| 13.55
| 13.88
|
|
| ###
| ###
| ### |
2017-May-01 Mon
| 13.55
| ###
| 13.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| 13.45
| ###
| 13.4
| 13.53
|
|
| 76.3
| 76.3
| ### |
2017-Apr-27 Thu
| 13.55
| 13.55
| 13.4
| 13.49
|
|
| ###
| ###
| ### |
2017-Apr-26 Wed
| 13.48
| ###
| 13.41
| 13.52
|
|
| ###
| ###
| 1.0 |
2017-Apr-24 Mon
| ###
| 13.49
| ###
| 13.43
|
|
| ###
| ###
| ### |
2017-Apr-21 Fri
| 13.21
| 13.24
| ###
| ###
| 158,327
| 1,048,124
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| 13.24
| ###
| ###
| 13.21
| 309,324
| 0
| ###
| ###
| ### |
2017-Apr-19 Wed
| ###
| 13.23
| ###
| ###
| 657,277
| 4,347,887
| 71.4
| 71.4
| 0.0 |
2017-Apr-18 Tue
| ###
| 13.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| ###
| 13.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| ###
| ###
| 345,177
| 0
| 72.9
| 72.9
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
| 333,589
| 0
| 78.5
| 78.5
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| 12.84
| ###
| 187,345
| 1,202,754
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| 12.83
| ###
| 230,152
| 1,476,425
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| 12.87
| ###
| 156,878
| ###
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| ###
| 13.23
| ###
| ###
| 346,129
| 2,289,643
| 75.7
| 75.7
| 0.0 |
2017-Apr-04 Tue
| 12.89
| ###
| 12.82
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| ###
| 13.25
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2017-Mar-31 Fri
| 13.25
| 13.4
| 13.22
| 13.22
|
|
| ###
| ###
| 0.9 |
2017-Mar-30 Thu
| 13.25
| 13.29
| ###
| 13.23
| 414,278
| 2,752,877
| 32.6
| 32.6
| 0.9 |
2017-Mar-29 Wed
| 13.5
| ###
| ###
| ###
| 352,949
| 0
| 78.9
| 78.9
| 0.0 |
2017-Mar-28 Tue
| ###
| 13.41
| ###
| 13.41
| 495,753
| 3,324,023
| 91.5
| 91.5
| 1.0 |
2017-Mar-27 Mon
| 13.2
| 13.23
| ###
| ###
| 211,357
| 1,398,126
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| ###
| 13.21
| ###
| ###
| 246,170
| 1,625,952
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| 12.88
| ###
| 228,728
| ###
| 70.2
| 70.2
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| 12.84
| ###
| 350,527
| 2,250,383
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| 12.81
| ###
| 12.81
| ###
| 474,273
| ###
| 88.2
| 88.2
| 0.0 |
2017-Mar-20 Mon
| 12.85
| 12.86
| 12.7
| 12.81
| 242,841
| ###
| 32.9
| 32.9
| ### |
2017-Mar-17 Fri
| 12.59
| 12.84
| 12.55
| 12.81
| 696,155
| 8,837,687
| 82.2
| 82.2
| ### |
2017-Mar-16 Thu
| 12.5
| ###
| 12.42
| 12.55
| 628,129
| 3,900,681
| ###
| ###
| ### |
2017-Mar-15 Wed
| ###
| 12.49
| 12.23
| 12.45
| 234,553
| 2,899,075
| 78.2
| 78.2
| ### |
2017-Mar-14 Tue
| 12.5
| 12.59
| 12.46
| 12.5
| 260,924
| 3,268,073
| ###
| ###
| 0.9 |
2017-Mar-13 Mon
| ###
| ###
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2017-Mar-10 Fri
| 12.4
| ###
| ###
| 12.5
| 370,050
| 0
| ###
| ###
| 0.9 |
2017-Mar-09 Thu
| ###
| 12.41
| 12.26
| 12.4
| 374,977
| 4,625,341
| ###
| ###
| 0.9 |
2017-Mar-08 Wed
| ###
| ###
| 12.2
| 12.27
|
|
| 33.7
| 33.7
| ### |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
| 223,689
| 0
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| ###
| 12.47
| 12.24
| 12.29
| 267,423
| ###
| 34.8
| 34.8
| 0.9 |
2017-Mar-03 Fri
| 12.24
| 12.46
| ###
| ###
| 486,277
| ###
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| ###
| 12.5
| 12.27
| ###
| 490,479
| 6,074,582
| 65.9
| 65.9
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| ###
| 12.28
| 480,382
| 0
| ###
| ###
| 0.9 |
2017-Feb-28 Tue
| 12.27
| 12.42
| 12.21
| ###
| 460,475
| 5,670,749
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| ###
| 12.23
|
|
| 77.6
| 77.6
| ### |
2017-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| ###
| 12.2
| ###
| ###
| 589,582
| 3,596,450
| 90.0
| 90.0
| 0.0 |
2017-Feb-22 Wed
| ###
| 11.75
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2017-Feb-21 Tue
| 10.85
| 10.88
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2017-Feb-20 Mon
| 10.8
| 10.8
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2017-Feb-17 Fri
| 10.74
| 10.84
| ###
| 10.79
|
|
| ###
| ###
| ### |
2017-Feb-16 Thu
| 10.73
| 10.88
| 10.58
| 10.74
| 315,343
| ###
| ###
| ###
| 0.8 |
2017-Feb-15 Wed
| 10.85
| ###
| 10.72
| 10.73
| 260,923
| 1,398,547
| 25.6
| 25.6
| ### |
2017-Feb-14 Tue
| 10.83
| ###
| 10.8
| 10.81
| 300,879
| 1,624,746
| ###
| ###
| 0.8 |
2017-Feb-13 Mon
| ###
| 10.87
| ###
| 10.8
| 250,176
| ###
| ###
| ###
| ### |
2017-Feb-10 Fri
| 10.56
| ###
| 10.44
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| 10.41
| 10.51
| 291,246
| ###
| 22.8
| 22.8
| ### |
2017-Feb-08 Wed
| ###
| ###
| ###
| 10.51
| 245,877
| 0
| 79.6
| 79.6
| ### |
2017-Feb-07 Tue
| 10.47
| 10.49
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
Server processing from 2024-05-22 10:28:53 thru 2024-05-22 10:28:54 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|