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 Fri 25-Jun-13 04:57:34 AM AEST

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(MQA) MACQUARIE ATLAS ROADS GROUP Daily Prices...

     Prev Section TOC    Company Info for MQA    Limits Next Section


Company Details for (MQA) MACQUARIE ATLAS ROADS GROUP

Listing Code MQA
Listing Name MACQUARIE ATLAS ROADS GROUP
GICS Sector Transportation
ISIN Name METALS QUEST AUST.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MQA4


Maximum Price date available .. Thursday 12th June 2025
Latest price with VOLUME for MQA .. Friday 25th May 2018

MQA 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 0.51 ### 0.0
MAX 6.49 88,737,328 ###


Font Format Legend

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


1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (MQA) MACQUARIE ATLAS ROADS GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.877
2018-May-25 Fri ### 6.27 ### 6.26 1,700,848 5,332,158 ### ### 0.4
2018-May-24 Thu ### ### ### ### 1,143,443 0 ### ### 0.0
2018-May-23 Wed ### ### ### ### 1,305,323 0 ### ### 0.0
2018-May-22 Tue ### 6.075 ### ### 1,294,881 ### ### ### 0.0
2018-May-21 Mon 6 ### ### ### 81.9 81.9 0.0
2018-May-18 Fri ### ### 5.975 6 1,556,329 ### ### ### 0.4
2018-May-17 Thu ### ### 5.88 ### 3,703,379 ### 70.5 70.5 0.0
2018-May-16 Wed ### ### ### ### ### ### 0.0
2018-May-15 Tue 6.22 6.22 ### ### ### ### 0.0
2018-May-14 Mon 6.21 6.27 6.2 6.21 67.9 67.9 ###
2018-May-11 Fri 6.25 6.28 ### ### 1,285,725 4,037,176 21.4 21.4 0.0
2018-May-10 Thu ### ### 6.24 6.25 1,392,683 4,345,170 ### ### ###
2018-May-09 Wed 6.28 ### 6.26 ### 1,462,042 ### ### ### 0.0
2018-May-08 Tue ### ### 6.23 6.27 2,422,957 ### 22.3 22.3 0.4
2018-May-07 Mon ### ### ### ### 27.7 27.7 0.0
2018-May-04 Fri 6.41 6.445 ### ### 1,774,854 ### ### ### 0.0
2018-May-03 Thu 6.42 6.49 ### 6.4 4,125,447 13,387,075 ### ### 0.5
2018-May-02 Wed 6.45 6.485 ### ### 2,912,488 9,443,742 22.2 22.2 0.0
2018-May-01 Tue 6.45 6.485 ### 6.42 11,764,273 38,145,655 ### ### 0.5
2018-Apr-30 Mon ### 6.48 ### 6.43 ### ### ###
2018-Apr-27 Fri 6.28 ### 6.26 ### 6,498,974 20,341,788 ### ### 0.0
2018-Apr-26 Thu ### 6.24 ### 6.23 ### ### 0.4
2018-Apr-24 Tue ### ### ### ### 3,243,070 0 ### ### 0.0
2018-Apr-23 Mon ### ### ### ### ### ### 0.0
2018-Apr-20 Fri ### ### ### ### 27.2 27.2 0.0
2018-Apr-19 Thu ### ### ### ### 2,285,248 0 ### ### 0.0
2018-Apr-18 Wed ### ### ### ### ### ### 0.0
2018-Apr-17 Tue ### ### ### ### ### ### 0.0
2018-Apr-16 Mon 5.87 ### 5.83 ### ### ### 0.0
2018-Apr-13 Fri ### ### 5.82 5.87 ### ### ###
2018-Apr-12 Thu ### ### ### ### ### ### 0.0
2018-Apr-11 Wed ### ### ### ### 71.0 71.0 0.0
2018-Apr-10 Tue ### ### 5.975 ### 5,902,556 17,633,886 76.5 76.5 0.0
2018-Apr-09 Mon 5.77 ### ### ### ### ### 0.0
2018-Apr-06 Fri 5.53 ### ### ### 2,162,771 0 ### ### 0.0
2018-Apr-05 Thu 5.48 ### 5.46 5.54 ### ### 0.4
2018-Apr-04 Wed ### ### ### 5.58 2,949,558 0 ### ### 0.4
2018-Apr-03 Tue 5.73 5.78 ### ### 5,072,184 ### ### ### 0.0
2018-Mar-29 Thu 5.74 ### 5.74 5.78 ### ### 0.4
2018-Mar-28 Wed 5.79 5.86 5.78 5.8 2,478,276 ### ### ### 0.4
2018-Mar-27 Tue 5.75 5.825 ### 5.8 74.4 74.4 0.4
2018-Mar-26 Mon 5.83 5.84 5.75 5.77 24.1 24.1 0.4
2018-Mar-23 Fri 5.89 ### 5.845 5.88 3,375,581 ### 39.7 39.7 0.4
2018-Mar-22 Thu 5.87 ### 5.82 5.87 4,325,344 12,586,751 69.0 69.0 ###
2018-Mar-21 Wed 5.8 ### ### ### 4,113,544 0 83.4 83.4 0.0
2018-Mar-20 Tue 5.85 5.88 ### 5.81 ### ### ###
2018-Mar-19 Mon 5.84 ### 5.79 5.88 2,446,954 ### 80.0 80.0 0.4
2018-Mar-16 Fri 5.73 5.86 5.7 5.84 83.4 83.4 0.4
2018-Mar-15 Thu 5.72 5.72 ### 5.72 68.1 68.1 0.4
2018-Mar-14 Wed ### ### 5.625 ### 71.6 71.6 0.0
2018-Mar-13 Tue 5.7 5.71 5.58 5.7 3,067,550 ### 75.7 75.7 0.4
2018-Mar-12 Mon ### ### ### ### 73.3 73.3 0.0
2018-Mar-09 Fri 5.51 ### 5.49 ### 87.1 87.1 0.0
2018-Mar-08 Thu 5.54 5.54 5.47 5.51 2,667,153 14,682,677 27.1 27.1 ###
2018-Mar-07 Wed 5.51 5.52 5.44 5.49 3,097,379 ### ### ### 0.4
2018-Mar-06 Tue 5.5 5.53 5.46 5.51 2,281,224 12,535,325 ### ### ###
2018-Mar-05 Mon 5.47 5.52 ### 5.41 30.6 30.6 ###
2018-Mar-02 Fri 5.51 5.54 5.475 5.48 ### ### ###
2018-Mar-01 Thu 5.59 ### 5.525 5.54 3,011,324 8,318,782 33.4 33.4 0.4
2018-Feb-28 Wed 5.55 5.55 5.45 5.54 4,628,887 25,458,878 ### ### 0.4
2018-Feb-27 Tue 5.54 5.55 ### 5.44 25.6 25.6 0.4
2018-Feb-26 Mon ### 5.46 ### 5.42 ### ### 0.4
2018-Feb-23 Fri ### ### 5.28 ### 2,002,982 5,287,872 ### ### 0.0
2018-Feb-22 Thu 5.46 5.48 5.27 5.29 1,968,223 ### ### ### 0.4
2018-Feb-21 Wed 5.52 5.52 5.42 5.47 2,262,453 ### ### ### ###
2018-Feb-20 Tue ### 5.47 ### 5.46 82.7 82.7 ###
2018-Feb-19 Mon ### ### ### ### 2,022,554 0 64.6 64.6 0.0
2018-Feb-16 Fri ### ### ### ### 2,162,949 0 74.1 74.1 0.0
2018-Feb-15 Thu 5.26 5.29 ### 5.22 4,804,522 ### ### ### 0.4
2018-Feb-14 Wed ### ### 5.28 ### 30.7 30.7 0.0
2018-Feb-13 Tue ### ### 5.29 ### 26.9 26.9 0.0
2018-Feb-12 Mon ### 5.42 ### ### 2,613,923 ### 31.8 31.8 0.0
2018-Feb-09 Fri 5.4 5.48 ### 5.47 3,149,757 ### 69.7 69.7 ###
2018-Feb-08 Thu ### 5.455 ### 5.44 88.0 88.0 0.4
2018-Feb-07 Wed 5.45 5.49 ### 5.47 7,867,484 21,596,243 62.2 62.2 ###
2018-Feb-06 Tue ### 5.385 5.27 ### 81.7 81.7 0.0
2018-Feb-05 Mon 5.53 ### ### 5.4 6,308,946 0 ### ### 0.4
2018-Feb-02 Fri ### 5.71 5.58 5.59 ### ### ###
2018-Feb-01 Thu 5.77 5.78 ### ### 3,946,955 ### ### ### 0.0
2018-Jan-31 Wed 5.72 5.745 ### 5.74 6,514,589 18,713,156 ### ### 0.4
2018-Jan-30 Tue 5.81 5.83 5.71 5.72 2,592,883 ### 28.6 28.6 0.4
2018-Jan-29 Mon ### ### 5.81 5.84 1,798,123 5,223,547 28.6 28.6 0.4
2018-Jan-25 Thu 6 6 ### 5.88 2,314,920 ### 16.1 16.1 0.4
2018-Jan-24 Wed 5.88 6 5.85 ### 81.9 81.9 0.0
2018-Jan-23 Tue 5.8 5.88 5.76 5.79 3,564,826 20,747,287 ### ### ###
2018-Jan-22 Mon 5.78 5.79 ### 5.74 1,925,142 5,573,286 37.8 37.8 0.4
2018-Jan-19 Fri 5.71 5.76 ### 5.73 ### ### ###
2018-Jan-18 Thu 5.72 5.75 ### 5.72 1,889,840 ### 72.8 72.8 0.4
2018-Jan-17 Wed ### 5.76 ### ### ### ### 0.0
2018-Jan-16 Tue 5.71 5.73 ### ### ### ### 0.0
2018-Jan-15 Mon 5.83 5.84 ### 5.7 ### ### 0.4
2018-Jan-12 Fri 5.83 5.885 5.81 5.83 67.0 67.0 ###
2018-Jan-11 Thu ### ### 5.79 5.81 3,232,947 9,359,381 ### ### ###
2018-Jan-02 Tue ### ### 6.28 ### 1,509,082 ### 27.0 27.0 0.0
2017-Dec-29 Fri 6.26 ### 6.21 6.29 ### ### ###
2017-Dec-28 Thu ### ### 6.24 ### 1,807,753 5,640,189 ### ### 0.0
2017-Dec-27 Wed ### ### 6.23 ### 1,525,577 4,752,172 ### ### 0.0
2017-Dec-22 Fri 6.25 6.28 6.24 6.27 ### ### 0.4
2017-Dec-21 Thu 6.25 6.29 6.225 6.27 ### ### 0.4
2017-Dec-20 Wed 6.28 ### 6.25 6.28 3,828,356 ### 63.4 63.4 0.4
2017-Dec-19 Tue ### ### 6.24 6.28 7,512,241 ### 28.8 28.8 0.4
2017-Dec-18 Mon 6.2 6.27 ### 6.25 5,419,921 16,991,452 76.0 76.0 ###
2017-Dec-15 Fri ### 6.145 6.025 ### 88,737,328 539,966,640 77.9 77.9 0.0
2017-Dec-08 Fri ### ### ### ### 2,268,775 0 75.0 75.0 0.0
2017-Dec-07 Thu 6 ### 6 ### 82.8 82.8 0.0
2017-Dec-06 Wed ### ### ### ### 2,824,852 0 ### ### 0.0
2017-Dec-05 Tue ### ### ### 6 ### ### 0.4
2017-Dec-04 Mon ### 6.21 ### ### 1,177,872 ### 32.3 32.3 0.0
2017-Dec-01 Fri ### ### ### ### 1,680,946 0 ### ### 0.0
2017-Nov-30 Thu 6.2 6.23 ### ### 3,848,252 ### ### ### 0.0
2017-Nov-29 Wed 6.29 ### 6.2 6.2 2,007,927 6,224,573 21.9 21.9 0.4
2017-Nov-28 Tue 6.24 ### 6.21 6.24 ### ### 0.4
2017-Nov-27 Mon 6.23 6.29 6.21 6.23 1,917,223 11,982,643 ### ### 0.4
2017-Nov-24 Fri 6.26 6.27 ### ### 24.9 24.9 0.0
2017-Nov-23 Thu ### ### ### 6.25 ### ### ###
2017-Nov-22 Wed 6.21 6.26 ### ### ### ### 0.0
2017-Nov-21 Tue ### ### ### ### 3,925,720 0 79.2 79.2 0.0
2017-Nov-20 Mon 6 ### ### ### 2,228,150 0 ### ### 0.0
2017-Nov-17 Fri ### ### ### ### ### ### 0.0
2017-Nov-16 Thu 5.86 ### 5.86 ### ### ### 0.0
2017-Nov-15 Wed ### ### 5.89 5.89 ### ### ###
2017-Nov-14 Tue ### 5.975 5.885 ### 39.7 39.7 0.0
2017-Nov-13 Mon ### ### ### ### 1,748,876 0 20.0 20.0 0.0
2017-Nov-10 Fri ### ### 6.055 ### 1,381,923 4,183,771 ### ### 0.0
2017-Nov-09 Thu ### ### ### ### ### ### 0.0
2017-Nov-08 Wed ### ### ### ### ### ### 0.0
2017-Nov-07 Tue ### ### ### ### ### ### 0.0
2017-Nov-06 Mon ### ### ### ### 1,407,670 0 ### ### 0.0
2017-Nov-03 Fri ### 6.145 ### ### ### ### 0.0
2017-Nov-02 Thu ### ### ### ### 1,510,757 0 ### ### 0.0
2017-Nov-01 Wed ### ### ### ### 73.8 73.8 0.0
2017-Oct-31 Tue ### ### ### ### 31.1 31.1 0.0
2017-Oct-30 Mon ### ### ### ### 1,533,855 0 77.2 77.2 0.0
2017-Oct-27 Fri 5.83 ### 5.8 5.88 2,316,624 ### 77.8 77.8 0.4
2017-Oct-26 Thu ### ### ### 5.83 2,073,473 0 ### ### ###
2017-Oct-25 Wed ### ### ### ### 3,819,758 0 ### ### 0.0
2017-Oct-24 Tue 5.87 ### 5.83 ### 2,024,673 5,901,921 ### ### 0.0
2017-Oct-23 Mon 5.76 ### 5.76 5.87 ### ### ###
2017-Oct-20 Fri ### 5.77 ### 5.72 73.4 73.4 0.4
2017-Oct-19 Thu ### 5.72 ### ### 1,594,257 4,559,575 ### ### 0.0
2017-Oct-18 Wed 5.58 ### 5.58 ### 1,038,876 ### 80.5 80.5 0.0
2017-Oct-17 Tue ### ### 5.55 ### ### ### 0.0
2017-Oct-16 Mon 5.58 ### 5.57 5.58 1,415,047 ### ### ### 0.4
2017-Oct-13 Fri 5.57 5.58 5.52 5.55 1,126,476 6,251,941 27.1 27.1 ###
2017-Oct-12 Thu 5.54 5.57 5.52 5.53 1,500,684 ### ### ### ###
2017-Oct-11 Wed 5.4 5.54 5.4 5.51 ### ### ###
2017-Oct-10 Tue 5.42 5.51 5.42 5.43 1,105,880 ### ### ### 0.4
2017-Oct-09 Mon ### 5.5 ### 5.45 84.1 84.1 ###
2017-Oct-06 Fri ### ### ### ### 1,866,372 0 ### ### 0.0
2017-Oct-05 Thu ### ### ### ### 1,344,555 0 ### ### 0.0
2017-Oct-04 Wed ### 5.45 ### ### 2,188,320 5,963,172 27.5 27.5 0.0
2017-Oct-03 Tue ### 5.44 ### ### 2,089,027 5,682,153 ### ### 0.0
2017-Oct-02 Mon ### 5.48 ### 5.44 80.3 80.3 0.4
2017-Sep-29 Fri 5.4 ### ### 5.43 ### ### 0.4
2017-Sep-28 Thu 5.44 5.45 ### ### 2,308,426 ### ### ### 0.0
2017-Sep-27 Wed 5.44 5.48 ### ### 2,053,384 5,626,272 23.1 23.1 0.0
2017-Sep-26 Tue 5.48 5.52 5.44 5.46 34.5 34.5 ###
2017-Sep-25 Mon 5.4 5.54 5.4 5.49 2,031,723 11,113,524 ### ### 0.4
2017-Sep-22 Fri 5.5 5.51 5.42 5.44 ### ### 0.4
2017-Sep-21 Thu 5.53 5.545 5.4 5.48 3,316,680 ### 32.5 32.5 ###
2017-Sep-20 Wed 5.5 5.56 5.41 5.55 ### ### ###
2017-Sep-19 Tue ### ### 5.56 5.58 1,796,181 4,993,383 ### ### 0.4
2017-Sep-18 Mon 5.49 ### 5.49 5.57 1,606,551 4,409,982 ### ### 0.4
2017-Sep-15 Fri 5.52 5.54 5.355 5.47 ### ### ###
2017-Sep-14 Thu 5.53 5.53 5.53 5.53 0 ###
2017-Sep-13 Wed ### ### 5.53 5.53 19.2 19.2 ###
2017-Sep-12 Tue 5.71 5.72 ### ### ### ### 0.0
2017-Sep-11 Mon 5.7 5.75 ### 5.72 1,335,453 3,839,427 73.1 73.1 0.4
2017-Sep-08 Fri ### ### ### ### 2,582,621 0 77.1 77.1 0.0
2017-Sep-07 Thu ### 5.73 ### ### 2,404,242 6,888,153 26.9 26.9 0.0
2017-Sep-06 Wed 5.72 5.76 ### ### 2,531,779 7,291,523 27.0 27.0 0.0
2017-Sep-05 Tue 5.79 5.79 5.7 5.73 1,807,225 ### 28.1 28.1 ###
2017-Sep-04 Mon 5.7 5.81 5.7 5.75 ### ### ###
2017-Sep-01 Fri 5.73 ### ### 5.72 31.1 31.1 0.4
2017-Aug-31 Thu 5.7 5.8 ### ### 2,432,973 7,055,621 ### ### 0.0
2017-Aug-30 Wed ### 5.72 ### ### ### ### 0.0
2017-Aug-29 Tue ### ### 5.625 ### 75.3 75.3 0.0
2017-Aug-28 Mon ### ### ### ### 32.0 32.0 0.0
2017-Aug-25 Fri ### ### ### ### 1,315,055 0 ### ### 0.0
2017-Aug-24 Thu ### 5.71 ### ### 1,379,849 ### ### ### 0.0
2017-Aug-23 Wed 5.75 5.79 ### ### 22.5 22.5 0.0
2017-Aug-22 Tue 5.73 5.8 5.72 5.77 947,677 ### ### ### 0.4
2017-Aug-21 Mon 5.76 5.8 ### 5.73 728,280 ### ### ### ###
2017-Aug-18 Fri 5.71 5.8 5.7 5.79 ### ### ###
2017-Aug-17 Thu 5.83 5.87 5.77 5.8 1,886,074 10,976,950 28.5 28.5 0.4
2017-Aug-16 Wed 5.73 5.8 5.7 5.8 79.3 79.3 0.4
2017-Aug-15 Tue 5.75 5.8 5.725 5.74 2,659,377 15,324,659 ### ### 0.4
2017-Aug-14 Mon ### 5.7 ### ### 693,984 1,977,854 ### ### 0.0
2017-Aug-11 Fri ### ### ### ### 958,641 0 ### ### 0.0
2017-Aug-10 Thu ### 5.76 ### ### 85.2 85.2 0.0
2017-Aug-09 Wed ### 5.71 ### ### 870,850 2,486,276 67.1 67.1 0.0
2017-Aug-08 Tue 5.75 5.77 ### ### 24.3 24.3 0.0
2017-Aug-07 Mon 5.79 5.84 ### 5.72 ### ### 0.4
2017-Aug-04 Fri ### 5.755 ### 5.7 1,469,859 ### 78.3 78.3 0.4
2017-Aug-03 Thu ### 5.71 ### ### 76.9 76.9 0.0
2017-Aug-02 Wed 5.59 ### 5.59 ### 83.3 83.3 0.0
2017-Aug-01 Tue 5.53 ### 5.53 ### 2,218,277 ### 86.9 86.9 0.0
2017-Jul-31 Mon 5.56 ### 5.54 5.56 1,160,257 ### ### ### 0.4
2017-Jul-28 Fri ### ### 5.54 5.57 ### ### 0.4
2017-Jul-27 Thu ### 5.74 ### ### 31.3 31.3 0.0
2017-Jul-26 Wed 5.74 5.78 ### ### 2,231,986 ### 21.6 21.6 0.0
2017-Jul-25 Tue 5.72 5.82 5.72 5.75 1,353,446 7,809,383 74.6 74.6 ###
2017-Jul-24 Mon ### ### ### ### 74.1 74.1 0.0
2017-Jul-21 Fri 5.76 5.8 5.71 5.73 1,687,524 ### ### ### ###
2017-Jul-20 Thu ### 5.79 ### 5.75 85.1 85.1 ###
2017-Jul-19 Wed ### ### 5.59 ### 73.1 73.1 0.0
2017-Jul-18 Tue ### ### ### ### 40.6 40.6 0.0
2017-Jul-17 Mon 5.59 5.7 5.58 ### ### ### 0.0
2017-Jul-14 Fri ### ### 5.56 ### 1,432,274 3,981,721 75.5 75.5 0.0
2017-Jul-13 Thu 5.57 ### 5.53 5.57 66.3 66.3 0.4
2017-Jul-12 Wed ### 5.73 5.5 5.51 13.7 13.7 ###
2017-Jul-11 Tue ### 5.72 ### 5.7 84.6 84.6 0.4
2017-Jul-10 Mon 5.55 5.73 5.55 5.71 ### ### 0.4
2017-Jul-07 Fri 5.55 ### 5.52 5.55 2,865,775 ### 73.8 73.8 ###
2017-Jul-06 Thu 5.53 ### 5.53 ### 80.8 80.8 0.0
2017-Jul-05 Wed 5.58 ### 5.56 5.59 1,467,927 ### ### ### ###
2017-Jul-04 Tue 5.54 ### 5.51 ### ### ### 0.0
2017-Jul-03 Mon ### ### 5.52 5.54 1,618,472 4,466,982 ### ### 0.4
2017-Jun-30 Fri ### 5.74 5.59 ### ### ### 0.0
2017-Jun-29 Thu 5.77 5.8 5.71 5.75 2,587,447 14,890,757 24.7 24.7 ###
2017-Jun-28 Wed 5.8 5.85 5.77 5.79 2,081,750 ### 24.1 24.1 ###
2017-Jun-27 Tue ### ### ### ### ### ### 0.0
2017-Jun-26 Mon 6 ### ### ### ### ### 0.0
2017-Jun-23 Fri ### ### ### ### 1,097,026 0 28.4 28.4 0.0
2017-Jun-22 Thu 6 ### ### ### 1,173,359 0 ### ### 0.0
2017-Jun-21 Wed 5.87 ### 5.82 ### 2,033,222 5,916,676 89.5 89.5 0.0
2017-Jun-20 Tue ### ### ### ### ### ### 0.0
2017-Jun-19 Mon ### ### ### ### 90.5 90.5 0.0
2017-Jun-16 Fri ### ### ### ### 3,156,323 0 ### ### 0.0
2017-Jun-15 Thu ### ### 6 6 4,659,889 ### ### ### 0.4
2017-Jun-14 Wed ### ### ### ### 81.6 81.6 0.0
2017-Jun-13 Tue 5.86 5.955 5.83 ### 78.1 78.1 0.0
2017-Jun-09 Fri 5.79 ### 5.75 5.88 ### ### 0.4
2017-Jun-08 Thu 5.87 ### 5.81 5.83 25.4 25.4 ###
2017-Jun-07 Wed ### ### ### ### 2,068,883 0 15.4 15.4 0.0
2017-Jun-06 Tue ### ### ### ### ### ### 0.0
2017-Jun-05 Mon ### 6.28 ### ### 3,859,778 ### 86.2 86.2 0.0
2017-Jun-02 Fri ### ### ### ### 2,795,088 0 ### ### 0.0
2017-Jun-01 Thu 5.89 ### 5.88 ### 76.9 76.9 0.0
2017-May-31 Wed 5.83 5.86 5.8 5.85 75.3 75.3 0.4
2017-May-30 Tue 5.77 5.85 5.73 5.81 1,354,042 ### 81.6 81.6 ###
2017-May-29 Mon 5.82 5.82 5.59 5.76 ### ### ###
2017-May-26 Fri 5.84 ### 5.81 5.89 1,102,322 3,202,245 ### ### ###
2017-May-25 Thu ### ### 5.82 5.85 1,307,928 3,806,070 24.5 24.5 0.4
2017-May-24 Wed 5.85 ### 5.81 5.88 ### ### 0.4
2017-May-23 Tue 5.72 5.84 5.72 5.84 1,513,120 ### ### ### 0.4
2017-May-22 Mon 5.7 5.75 ### 5.75 ### ### ###
2017-May-19 Fri ### ### 5.58 ### 1,351,172 ### 75.8 75.8 0.0
2017-May-18 Thu 5.5 ### 5.5 ### 3,087,179 8,489,742 88.2 88.2 0.0
2017-May-17 Wed ### ### 5.57 5.57 1,578,577 ### ### ### 0.4
2017-May-16 Tue ### 5.73 5.56 ### 1,712,475 9,666,921 35.5 35.5 0.0
2017-May-15 Mon ### ### ### ### 1,069,755 0 76.1 76.1 0.0
2017-May-12 Fri 5.57 ### 5.55 ### 4,131,177 ### 85.0 85.0 0.0
2017-May-11 Thu ### 5.74 5.59 ### 2,128,646 12,058,779 ### ### 0.0
2017-May-10 Wed ### 5.75 ### ### 1,666,959 ### 82.9 82.9 0.0
2017-May-09 Tue 5.72 5.72 ### ### 1,895,171 5,420,189 24.8 24.8 0.0
2017-May-08 Mon 5.76 5.81 5.73 5.75 1,845,020 ### ### ### ###
2017-May-05 Fri ### 5.72 ### 5.7 ### ### 0.4
2017-May-04 Thu 5.74 5.87 ### 5.72 3,398,550 9,974,744 ### ### 0.4
2017-May-03 Wed ### 5.73 ### ### 4,193,977 12,015,744 73.6 73.6 0.0
2017-May-02 Tue ### ### 5.48 5.56 3,921,278 ### ### ### 0.4
2017-May-01 Mon ### 5.52 ### 5.52 1,800,084 ### ### ### 0.4
2017-Apr-28 Fri 5.26 ### 5.26 ### 83.5 83.5 0.0
2017-Apr-27 Thu ### 5.325 5.26 ### 946,374 5,008,684 71.2 71.2 0.0
2017-Apr-26 Wed 5.29 5.29 5.245 5.28 1,295,954 ### ### ### 0.4
2017-Apr-24 Mon ### 5.28 ### 5.25 1,053,779 2,781,976 84.4 84.4 0.4
2017-Apr-21 Fri 5.28 5.28 ### ### 1,975,647 ### 16.1 16.1 0.0
2017-Apr-20 Thu 5.27 5.27 ### 5.24 ### ### 0.4
2017-Apr-19 Wed 5.29 ### 5.27 5.29 2,565,583 ### 71.0 71.0 0.4
2017-Apr-18 Tue 5.23 ### 5.2 5.28 88.1 88.1 0.4
2017-Apr-13 Thu 5.2 5.28 ### 5.23 1,719,347 4,539,076 ### ### ###
2017-Apr-12 Wed ### 5.2 ### ### 2,090,140 ### ### ### 0.0
2017-Apr-11 Tue ### 5.175 ### ### ### ### 0.0
2017-Apr-10 Mon ### ### ### ### ### ### 0.0
2017-Apr-07 Fri ### ### ### ### 1,375,226 0 32.2 32.2 0.0
2017-Apr-06 Thu ### ### ### ### 73.6 73.6 0.0
2017-Apr-05 Wed ### ### ### ### 30.0 30.0 0.0
2017-Apr-04 Tue ### ### ### ### 895,785 0 ### ### 0.0
2017-Apr-03 Mon ### ### ### ### 1,888,625 0 ### ### 0.0
2017-Mar-31 Fri ### ### ### ### 77.7 77.7 0.0
2017-Mar-30 Thu ### ### ### ### 1,815,383 0 ### ### 0.0
2017-Mar-29 Wed ### ### ### ### 3,061,023 0 81.3 81.3 0.0
2017-Mar-28 Tue ### ### 5 ### 2,248,870 5,622,175 ### ### 0.0
2017-Mar-27 Mon 5 ### ### ### 2,517,084 0 ### ### 0.0
2017-Mar-24 Fri ### ### ### 5 2,137,221 0 ### ### 0.4
2017-Mar-23 Thu 4.89 ### 4.86 ### 79.6 79.6 0.0
2017-Mar-22 Wed 4.88 4.88 4.81 4.87 2,291,153 ### 40.5 40.5 0.3
2017-Mar-21 Tue 4.86 4.89 4.84 4.86 2,023,283 9,843,271 66.6 66.6 0.3
2017-Mar-20 Mon ### ### 4.86 4.87 ### ### 0.3
2017-Mar-17 Fri 4.76 ### 4.76 ### 88.6 88.6 0.0
2017-Mar-16 Thu 4.84 4.84 4.75 4.77 4,914,552 23,565,276 ### ### ###
2017-Mar-15 Wed 4.74 4.81 4.71 4.81 ### ### ###
2017-Mar-14 Tue 4.74 4.75 4.7 4.74 ### ### 0.3
2017-Mar-13 Mon ### 4.74 ### 4.7 5,920,479 ### 79.2 79.2 0.3
2017-Mar-10 Fri 4.86 4.86 4.57 4.57 14,809,258 69,825,651 4.2 4.2 ###
2017-Mar-09 Thu 4.89 ### 4.86 4.87 4,458,129 10,833,253 31.3 31.3 0.3
2017-Mar-08 Wed 5 5 4.88 4.89 ### ### ###
2017-Mar-07 Tue 4.87 ### 4.87 ### 1,833,054 4,463,486 ### ### 0.0
2017-Mar-06 Mon 4.87 ### 4.84 4.86 1,274,378 ### ### ### 0.3
2017-Mar-03 Fri 4.83 4.89 4.83 4.87 77.9 77.9 0.3
2017-Mar-02 Thu ### ### 4.81 4.88 19.5 19.5 0.3
2017-Mar-01 Wed ### ### 4.84 ### 39.4 39.4 0.0
2017-Feb-28 Tue ### ### 4.88 ### 3,060,355 ### 39.7 39.7 0.0
2017-Feb-27 Mon ### ### ### ### 3,030,751 0 28.7 28.7 0.0
2017-Feb-24 Fri ### ### 4.87 ### 82.3 82.3 0.0
2017-Feb-23 Thu ### ### ### ### 0 0.0
2017-Feb-22 Wed ### ### ### ### ### ### 0.0
2017-Feb-21 Tue ### ### ### ### 74.9 74.9 0.0
2017-Feb-20 Mon ### ### ### ### 1,059,056 0 39.7 39.7 0.0
2017-Feb-17 Fri ### ### ### ### 1,597,181 0 82.9 82.9 0.0
2017-Feb-16 Thu 5.2 5.22 ### ### ### ### 0.0
2017-Feb-15 Wed 5.26 5.28 5.22 5.23 1,035,455 ### 31.1 31.1 ###
2017-Feb-14 Tue 5.26 5.29 5.22 5.23 ### ### ###
2017-Feb-13 Mon ### ### 5.23 5.23 19.5 19.5 ###
2017-Feb-10 Fri ### ### 5.24 5.29 18.6 18.6 0.4
2017-Feb-09 Thu 5.28 5.4 5.26 ### 2,516,448 ### ### ### 0.0
2017-Feb-08 Wed ### 5.28 ### 5.26 81.6 81.6 0.4
2017-Feb-07 Tue ### 5.25 ### 5.25 ### ### 0.4
2017-Feb-06 Mon 5.2 5.2 ### ### 28.7 28.7 0.0
2017-Feb-03 Fri ### 5.21 ### ### 1,340,120 ### ### ### 0.0
2017-Feb-02 Thu ### ### ### ### 904,120 0 79.6 79.6 0.0
2017-Feb-01 Wed ### ### ### ### 1,513,756 0 ### ### 0.0
2017-Jan-31 Tue ### ### ### ### ### ### 0.0
2017-Jan-30 Mon ### ### ### ### 40.0 40.0 0.0
2017-Jan-27 Fri 4.85 ### 4.85 ### 89.3 89.3 0.0
2017-Jan-25 Wed ### ### 4.87 ### 70.0 70.0 0.0
2017-Jan-24 Tue 4.88 ### 4.845 4.89 ### ### ###
2017-Jan-23 Mon ### ### 4.84 4.88 27.7 27.7 0.3
2017-Jan-20 Fri 4.86 ### 4.85 ### 910,222 2,207,288 81.7 81.7 0.0
2017-Jan-19 Thu 4.88 4.88 ### 4.85 ### ### ###
2017-Jan-18 Wed 4.8 4.89 4.745 4.85 1,545,851 ### ### ### ###
2017-Jan-17 Tue 4.85 ### 4.81 4.82 30.0 30.0 0.3
2017-Jan-16 Mon ### ### ### 4.87 3,075,178 0 15.1 15.1 0.3
2017-Jan-13 Fri ### ### 4.89 ### 23.8 23.8 0.0
2017-Jan-12 Thu ### ### ### ### 27.2 27.2 0.0
2017-Jan-11 Wed 4.86 ### 4.86 ### 83.7 83.7 0.0
2017-Jan-10 Tue 5 5 ### ### ### ### 0.0
2017-Jan-09 Mon ### 5.025 ### ### 1,181,651 ### 29.2 29.2 0.0
2017-Jan-06 Fri ### ### ### ### 81.2 81.2 0.0
2017-Jan-05 Thu 5 5 ### ### ### ### 0.0
2017-Jan-04 Wed ### ### ### ### 1,747,955 0 14.4 14.4 0.0
2017-Jan-03 Tue ### ### ### ### 1,760,170 0 14.8 14.8 0.0
2016-Dec-30 Fri ### ### ### ### 778,947 0 74.1 74.1 0.0
2016-Dec-29 Thu ### ### ### ### ### ### 0.0
2016-Dec-28 Wed 5 5.025 4.945 ### 67.2 67.2 0.0
2016-Dec-23 Fri ### 5 ### ### 23.1 23.1 0.0
2016-Dec-22 Thu ### ### 4.855 4.89 ### ### ###
2016-Dec-21 Wed 4.88 4.89 4.8 4.88 69.4 69.4 0.3
2016-Dec-20 Tue 4.84 4.87 ### 4.86 71.8 71.8 0.3
2016-Dec-19 Mon 4.82 4.86 4.78 4.79 1,493,488 ### ### ### 0.3
2016-Dec-16 Fri 4.8 4.87 4.73 4.82 75.4 75.4 0.3
2016-Dec-15 Thu 4.79 4.79 ### 4.77 35.3 35.3 ###
2016-Dec-14 Wed 4.76 4.8 ### 4.74 2,125,487 ### ### ### 0.3
2016-Dec-13 Tue 4.81 4.86 4.73 4.76 27.5 27.5 ###
2016-Dec-12 Mon 4.79 ### ### 4.79 1,602,251 0 75.6 75.6 0.3
2016-Dec-09 Fri ### 4.88 ### 4.78 ### ### ###
2016-Dec-08 Thu 4.7 4.7 4.54 ### 28.5 28.5 0.0
2016-Dec-07 Wed 4.58 ### 4.53 4.58 1,889,881 4,280,580 64.6 64.6 0.3
2016-Dec-06 Tue 4.51 4.555 4.44 4.53 1,429,950 ### ### ### ###
2016-Dec-05 Mon ### 4.645 ### 4.53 1,429,275 ### ### ### ###
2016-Dec-02 Fri ### 4.71 4.59 ### 1,617,241 7,520,170 ### ### 0.0
2016-Dec-01 Thu ### ### 4.575 ### 2,119,784 ### 31.2 31.2 0.0
2016-Nov-30 Wed ### 4.7 ### 4.7 3,102,549 ### 81.9 81.9 0.3
2016-Nov-29 Tue ### 4.7 ### ### 78.5 78.5 0.0
2016-Nov-28 Mon ### ### 4.585 ### ### ### 0.0
2016-Nov-25 Fri 4.54 ### 4.54 ### 81.0 81.0 0.0
2016-Nov-24 Thu 4.55 ### 4.51 4.58 3,419,175 ### 80.8 80.8 0.3
2016-Nov-23 Wed ### 4.53 ### 4.51 2,815,920 6,378,058 ### ### 0.3
2016-Nov-22 Tue 4.27 ### 4.27 4.43 ### ### ###
2016-Nov-21 Mon ### ### ### 4.22 2,809,324 0 85.4 85.4 ###
2016-Nov-18 Fri ### ### ### 4.26 4,553,652 0 ### ### 0.3
2016-Nov-17 Thu ### 4.23 ### 4.2 6,178,984 13,068,551 ### ### ###
2016-Nov-16 Wed ### ### ### 4.27 2,024,740 0 85.8 85.8 ###
2016-Nov-15 Tue 4.44 4.455 ### 4.23 3,325,174 7,406,825 8.3 8.3 0.3
2016-Nov-14 Mon 4.21 4.26 ### 4.24 2,702,885 5,757,145 79.2 79.2 0.3
2016-Nov-11 Fri 4.2 4.26 ### ### ### ### 0.0
2016-Nov-10 Thu 4.45 4.53 4.21 4.26 ### ### 0.3
2016-Nov-09 Wed 4.57 ### ### 4.5 2,891,626 0 52.9 52.9 ###
2016-Nov-08 Tue ### ### 4.56 4.59 ### ### 0.3
2016-Nov-07 Mon 4.48 4.59 4.48 4.58 1,056,843 4,792,783 83.7 83.7 0.3
2016-Nov-04 Fri 4.54 4.57 4.51 4.51 831,785 ### 32.5 32.5 0.3
2016-Nov-03 Thu 4.57 ### ### 4.58 69.2 69.2 0.3
2016-Nov-02 Wed 4.72 4.74 4.58 ### ### ### 0.0
2016-Nov-01 Tue ### 4.77 ### 4.76 89.7 89.7 ###
2016-Oct-31 Mon 4.74 4.76 ### 4.72 29.7 29.7 0.3
2016-Oct-28 Fri 4.71 4.875 ### ### 2,434,722 ### ### ### 0.0
2016-Oct-27 Thu 4.71 ### 4.71 4.74 82.7 82.7 0.3
2016-Oct-26 Wed 4.86 4.89 ### ### 2,097,021 ### 12.8 12.8 0.0
2016-Oct-25 Tue 4.84 ### 4.76 4.87 ### ### 0.3
2016-Oct-24 Mon 4.73 4.76 ### 4.73 3,693,473 ### ### ### 0.3
2016-Oct-21 Fri ### ### 4.51 ### 3,749,824 8,455,853 ### ### 0.0
2016-Oct-20 Thu ### ### ### ### ### ### 0.0
2016-Oct-19 Wed 4.53 ### 4.51 4.58 ### ### 0.3
2016-Oct-18 Tue 4.44 4.52 ### 4.5 3,137,243 ### 81.8 81.8 ###
2016-Oct-17 Mon 4.57 4.59 4.46 4.46 ### ### 0.3
2016-Oct-14 Fri ### ### 4.51 4.51 ### ### 0.3
2016-Oct-13 Thu 4.48 4.59 4.48 4.58 ### ### 0.3
2016-Oct-12 Wed ### ### 4.51 4.54 1,699,277 ### 21.3 21.3 0.3
2016-Oct-11 Tue 4.57 ### 4.53 4.57 70.9 70.9 ###
2016-Oct-10 Mon 4.74 4.74 ### ### ### ### 0.0
2016-Oct-07 Fri ### 4.655 4.555 ### 2,730,552 ### 34.4 34.4 0.0
2016-Oct-06 Thu 4.73 4.73 ### ### 25.4 25.4 0.0
2016-Oct-05 Wed 4.87 4.88 ### ### ### ### 0.0
2016-Oct-04 Tue 5 5 4.84 4.88 ### ### 0.3
2016-Oct-03 Mon 5 ### 5 ### 564,927 ### 73.3 73.3 0.0
2016-Sep-30 Fri ### ### ### ### ### ### 0.0
2016-Sep-29 Thu 5 ### ### ### 1,838,629 0 ### ### 0.0
2016-Sep-28 Wed 4.87 ### 4.87 ### 86.4 86.4 0.0
2016-Sep-27 Tue ### ### 4.8 ### 2,013,620 4,832,688 70.1 70.1 0.0
2016-Sep-26 Mon ### ### 4.89 ### 1,686,972 4,124,646 28.7 28.7 0.0
2016-Sep-23 Fri ### ### 4.87 ### 1,881,879 4,582,375 64.4 64.4 0.0
2016-Sep-22 Thu ### ### ### ### ### ### 0.0
2016-Sep-21 Wed 4.85 ### 4.84 4.88 1,972,251 4,772,847 ### ### 0.3
2016-Sep-20 Tue ### ### ### ### 2,053,684 0 ### ### 0.0
2016-Sep-19 Mon ### ### ### ### 412,289 0 ### ### 0.0
2016-Sep-16 Fri ### ### ### ### ### ### 0.0
2016-Sep-15 Thu ### ### ### ### 16.1 16.1 0.0
2016-Sep-14 Wed ### ### ### ### 27.2 27.2 0.0
2016-Sep-13 Tue ### ### ### ### 3,789,844 0 38.0 38.0 0.0
2016-Sep-12 Mon ### ### 5 ### ### ### 0.0
2016-Sep-09 Fri 5.25 5.285 5.24 5.25 1,459,142 ### ### ### 0.4
2016-Sep-08 Thu 5.26 ### ### 5.26 71.2 71.2 0.4
2016-Sep-07 Wed ### 5.42 5.28 ### 2,176,743 11,645,575 ### ### 0.0
2016-Sep-06 Tue ### ### 5.255 ### 4,283,440 ### ### ### 0.0
2016-Sep-05 Mon ### ### ### 5.28 29.6 29.6 0.4
2016-Sep-02 Fri 5.55 5.55 5.55 5.55 71.9 71.9 ###
2016-Sep-01 Thu 5.55 ### 5.51 5.55 ### ### ###
2016-Aug-31 Wed 5.76 5.77 5.48 5.54 11.6 11.6 0.4
2016-Aug-30 Tue 5.87 ### 5.79 5.83 28.1 28.1 ###
2016-Aug-29 Mon 5.87 5.88 5.75 5.82 ### ### 0.4
2016-Aug-26 Fri ### ### 5.86 5.86 30.0 30.0 0.4
2016-Aug-25 Thu ### ### 5.88 5.89 ### ### ###
2016-Aug-24 Wed ### ### 5.84 ### 544,985 1,591,356 ### ### 0.0
2016-Aug-23 Tue 5.82 ### 5.79 5.87 79.0 79.0 ###
2016-Aug-22 Mon 5.78 5.885 5.75 5.81 1,418,026 ### ### ### ###
2016-Aug-19 Fri 5.75 5.79 5.73 5.77 68.0 68.0 0.4
2016-Aug-18 Thu 5.83 ### 5.76 5.77 24.1 24.1 0.4
2016-Aug-17 Wed ### ### 5.78 5.82 718,887 2,077,583 ### ### 0.4
2016-Aug-16 Tue 5.87 ### 5.86 5.89 76.1 76.1 ###
2016-Aug-15 Mon ### 6 ### ### 489,923 ### 30.8 30.8 0.0
2016-Aug-12 Fri ### ### ### ### ### ### 0.0
2016-Aug-11 Thu 5.85 ### 5.81 ### 1,833,780 ### ### ### 0.0
2016-Aug-10 Wed 5.74 5.86 5.72 5.85 83.2 83.2 0.4
2016-Aug-09 Tue 5.8 5.82 ### 5.75 1,434,789 ### 30.9 30.9 ###
2016-Aug-08 Mon ### ### 5.83 5.86 684,753 1,996,054 26.4 26.4 0.4
2016-Aug-05 Fri 5.85 5.89 5.83 5.85 ### ### 0.4
2016-Aug-04 Thu 5.85 5.88 5.84 5.85 ### ### 0.4
2016-Aug-03 Wed 5.79 5.86 5.745 5.84 1,645,086 ### 83.1 83.1 0.4
2016-Aug-02 Tue 5.87 ### 5.82 5.83 ### ### ###
2016-Aug-01 Mon 5.84 ### 5.82 5.85 67.1 67.1 0.4
2016-Jul-29 Fri 5.73 5.86 5.73 5.82 ### ### 0.4
2016-Jul-28 Thu 5.76 5.76 5.72 5.74 1,128,940 ### 26.2 26.2 0.4
2016-Jul-27 Wed 5.72 5.79 5.675 5.74 1,353,140 7,756,875 77.3 77.3 0.4
2016-Jul-26 Tue 5.7 5.7 ### ### 1,800,781 5,132,225 ### ### 0.0
2016-Jul-25 Mon ### ### ### ### 2,039,182 0 72.8 72.8 0.0
2016-Jul-22 Fri 5.74 5.74 5.52 ### ### ### 0.0
2016-Jul-21 Thu ### ### 5.525 5.57 34.1 34.1 0.4
2016-Jul-20 Wed ### 5.53 ### 5.51 2,393,341 6,617,587 ### ### ###
2016-Jul-19 Tue 5.41 5.47 ### ### 774,084 ### ### ### 0.0
2016-Jul-18 Mon ### 5.42 5.27 5.4 1,125,289 ### ### ### 0.4
2016-Jul-15 Fri ### ### 5.26 5.29 842,786 2,216,527 31.5 31.5 0.4
2016-Jul-14 Thu ### ### 5.24 5.28 23.8 23.8 0.4
2016-Jul-13 Wed ### ### 5.2 5.28 27.1 27.1 0.4
2016-Jul-12 Tue 5.48 5.48 ### ### 2,761,445 7,566,359 14.5 14.5 0.0
2016-Jul-11 Mon 5.45 5.55 5.41 5.48 1,300,772 ### ### ### ###
2016-Jul-08 Fri 5.42 5.49 ### ### ### ### 0.0
2016-Jul-07 Thu 5.43 5.46 ### 5.42 32.5 32.5 0.4
2016-Jul-06 Wed 5.52 5.59 ### ### 2,326,153 ### 17.0 17.0 0.0
2016-Jul-05 Tue ### 5.49 ### 5.48 87.9 87.9 ###
2016-Jul-04 Mon ### ### ### 5.29 1,270,678 0 84.8 84.8 0.4
2016-Jul-01 Fri ### 5.24 ### ### 1,152,384 3,019,246 ### ### 0.0
2016-Jun-30 Thu ### 5.2 ### ### ### ### 0.0
2016-Jun-29 Wed ### 5.085 ### ### 1,944,558 ### ### ### 0.0
2016-Jun-28 Tue ### ### 4.86 ### 2,265,550 5,505,286 ### ### 0.0
2016-Jun-27 Mon ### ### ### ### 980,548 0 76.0 76.0 0.0
2016-May-27 Fri 5.25 5.27 5.21 5.23 636,050 ### ### ### ###
2016-May-26 Thu 5.22 5.255 ### 5.24 72.4 72.4 0.4
2016-May-25 Wed 5.22 5.285 ### 5.23 ### ### ###
2016-May-24 Tue ### 5.21 ### ### 1,427,082 3,717,548 ### ### 0.0
2016-May-23 Mon ### 5.245 ### ### 688,883 ### 36.2 36.2 0.0
2016-May-20 Fri ### 5.21 ### ### 639,051 1,664,727 24.3 24.3 0.0
2016-May-19 Thu ### ### ### ### 1,177,050 0 ### ### 0.0
2016-May-18 Wed ### ### 5.045 ### 78.1 78.1 0.0
2016-May-17 Tue ### 5.21 ### ### ### ### 0.0
2016-May-16 Mon 5.25 5.27 ### ### ### ### 0.0
2016-May-13 Fri ### ### ### 5.26 ### ### 0.4
2016-May-12 Thu 5.28 ### 5.23 5.29 68.3 68.3 0.4
2016-May-11 Wed ### 5.29 ### 5.28 ### ### 0.4
2016-May-10 Tue ### 5.22 ### ### 1,669,643 ### 70.9 70.9 0.0
2016-May-09 Mon ### ### 5 ### 73.0 73.0 0.0
2016-May-06 Fri ### ### 4.86 ### ### ### 0.0
2016-May-05 Thu 5 ### ### ### ### ### 0.0
2016-May-04 Wed ### ### ### ### ### ### 0.0
2016-May-03 Tue ### ### ### ### 1,985,981 0 ### ### 0.0
2016-May-02 Mon ### ### 4.85 ### 72.0 72.0 0.0
2016-Apr-29 Fri 4.74 4.875 4.7 4.87 ### ### 0.3
2016-Apr-28 Thu ### 4.74 ### 4.72 76.8 76.8 0.3
2016-Apr-27 Wed ### 4.76 ### ### ### ### 0.0
2016-Apr-26 Tue ### ### ### ### ### ### 0.0
2016-Apr-22 Fri 4.7 4.7 4.59 ### 2,538,085 ### ### ### 0.0
2016-Apr-21 Thu 4.78 4.78 ### 4.71 2,338,179 5,588,247 ### ### ###
2016-Apr-20 Wed ### 4.79 ### 4.74 4,309,120 10,320,342 81.8 81.8 0.3
2016-Apr-19 Tue 4.77 4.77 4.58 ### ### ### 0.0
2016-Apr-18 Mon 4.74 4.78 4.71 4.75 ### ### ###
2016-Apr-15 Fri 4.72 4.74 ### 4.7 2,733,224 6,477,740 24.3 24.3 0.3
2016-Apr-14 Thu ### 4.73 4.675 4.7 1,965,855 ### ### ### 0.3
2016-Apr-13 Wed 4.74 4.79 ### ### ### ### 0.0
2016-Apr-12 Tue ### 4.74 ### 4.74 1,301,887 3,085,472 ### ### 0.3
2016-Apr-11 Mon 4.73 4.76 ### 4.7 1,144,143 ### 29.2 29.2 0.3
2016-Apr-08 Fri ### 4.75 ### 4.74 ### ### 0.3
2016-Apr-07 Thu 4.7 4.76 4.685 4.73 ### ### 0.3
2016-Apr-06 Wed ### 4.73 ### ### 1,788,247 ### 77.9 77.9 0.0
2016-Apr-05 Tue ### 4.7 ### ### 44.7 44.7 0.0
2016-Apr-04 Mon ### 4.74 ### ### 1,522,971 3,609,441 68.6 68.6 0.0
2016-Apr-01 Fri 4.76 4.79 ### ### ### ### 0.0
2016-Mar-31 Thu 4.84 4.87 4.77 4.8 1,693,523 8,162,780 19.0 19.0 0.3
2016-Mar-30 Wed 4.79 4.89 4.79 4.79 ### ### 0.3
2016-Mar-29 Tue 4.83 4.88 4.75 4.76 ### ### ###
2016-Mar-24 Thu 4.75 4.85 4.75 4.81 912,488 4,379,942 80.0 80.0 ###
2016-Mar-23 Wed 4.77 4.82 4.73 4.79 ### ### 0.3
2016-Mar-22 Tue ### 4.775 ### 4.77 1,465,023 3,497,742 ### ### ###
2016-Mar-21 Mon ### ### 4.59 ### 1,448,620 3,324,582 ### ### 0.0
2016-Mar-18 Fri 4.77 4.77 ### ### ### ### 0.0
2016-Mar-17 Thu 4.76 4.8 4.71 4.71 ### ### ###
2016-Mar-16 Wed 4.7 4.79 ### 4.76 81.3 81.3 ###
2016-Mar-15 Tue 4.72 4.75 4.685 ### 804,671 ### 0.0
2016-Mar-14 Mon 4.75 4.77 4.7 4.74 1,096,444 ### ### ### 0.3
2016-Mar-11 Fri ### 4.7 ### ### 82.2 82.2 0.0
2016-Mar-10 Thu 4.55 ### 4.52 ### 81.2 81.2 0.0
2016-Mar-09 Wed 4.4 4.54 4.4 4.51 1,482,670 ### ### ### 0.3
2016-Mar-08 Tue 4.43 4.48 ### 4.43 1,121,723 2,512,659 ### ### ###
2016-Mar-07 Mon 4.56 4.58 4.44 4.44 13.6 13.6 0.3
2016-Mar-04 Fri ### ### 4.52 4.54 993,651 2,245,651 ### ### 0.3
2016-Mar-03 Thu ### ### 4.5 ### 20.0 20.0 0.0
2016-Mar-02 Wed 4.8 4.88 ### ### 16.0 16.0 0.0
2016-Mar-01 Tue 4.74 4.78 ### 4.77 4,769,875 ### 69.4 69.4 ###
2016-Feb-29 Mon 4.55 4.73 4.55 4.72 1,951,549 9,055,187 88.1 88.1 0.3
2016-Feb-26 Fri ### 4.55 ### 4.54 1,198,558 ### ### ### 0.3
2016-Feb-25 Thu ### 4.47 ### ### 1,395,447 3,118,824 ### ### 0.0
2016-Feb-24 Wed ### ### ### 4.27 ### ### ###
2016-Feb-23 Tue 4.28 ### ### ### ### ### 0.0
2016-Feb-22 Mon 4.23 ### 4.23 4.28 77.5 77.5 0.3
2016-Feb-19 Fri 4.28 ### 4.225 4.24 1,275,082 ### 29.3 29.3 0.3
2016-Feb-18 Thu 4.26 4.28 4.22 4.27 1,133,940 4,819,245 64.4 64.4 ###
2016-Feb-17 Wed ### ### 4.2 4.2 987,726 2,074,224 ### ### ###
2016-Feb-16 Tue ### 4.4 4.24 4.29 20.6 20.6 ###
2016-Feb-15 Mon 4.21 ### ### ### ### ### 0.0
2016-Feb-12 Fri 4.25 4.25 ### ### 1,028,187 ### ### ### 0.0
2016-Feb-11 Thu 4.29 ### 4.24 4.26 ### ### 0.3
2016-Feb-10 Wed ### ### ### 4.27 1,166,922 0 43.5 43.5 ###
2016-Feb-09 Tue 4.28 ### 4.28 ### 1,409,948 3,017,288 ### ### 0.0
2016-Feb-08 Mon ### ### ### ### 667,780 0 76.6 76.6 0.0
2016-Feb-05 Fri ### ### ### ### 67.8 67.8 0.0
2016-Feb-04 Thu 4.23 ### 4.22 ### 851,186 ### 87.3 87.3 0.0
2016-Feb-03 Wed 4.26 ### 4.2 4.22 1,902,083 3,994,374 32.7 32.7 ###
2016-Feb-02 Tue 4.28 ### 4.28 ### 1,705,184 ### 85.7 85.7 0.0
2016-Feb-01 Mon ### 4.355 4.25 4.29 27.4 27.4 ###
2016-Jan-29 Fri ### ### 4.24 4.27 ### ### ###
2016-Jan-28 Thu ### ### ### ### 2,076,322 0 ### ### 0.0
2016-Jan-27 Wed ### 4.255 ### ### 1,480,676 ### 23.0 23.0 0.0
2016-Jan-25 Mon 4.28 ### 4.23 4.24 659,373 1,394,573 ### ### 0.3
2016-Jan-22 Fri 4.22 4.27 ### 4.24 70.8 70.8 0.3
2016-Jan-21 Thu 4.29 4.29 ### ### 1,604,671 ### 16.2 16.2 0.0
2016-Jan-20 Wed ### 4.24 ### ### ### ### 0.0
2016-Jan-19 Tue ### ### ### ### ### ### 0.0
2016-Jan-18 Mon ### ### ### ### 940,649 0 77.5 77.5 0.0
2016-Jan-15 Fri ### ### ### ### 1,083,389 0 ### ### 0.0
2016-Jan-14 Thu ### ### 4 ### 1,024,540 2,049,080 ### ### 0.0
2016-Jan-13 Wed ### ### ### ### 1,314,280 0 92.4 92.4 0.0
2016-Jan-12 Tue 3.88 ### 3.86 ### ### ### 0.0
2016-Jan-11 Mon 3.8 ### 3.76 ### ### ### 0.0
2016-Jan-08 Fri 3.85 ### 3.85 3.87 628,548 1,209,954 69.7 69.7 ###
2016-Jan-07 Thu ### 4 ### ### 901,377 1,802,754 ### ### 0.0
2016-Jan-06 Wed ### ### ### ### 623,454 0 24.3 24.3 0.0
2016-Jan-05 Tue ### ### ### ### ### ### 0.0
2016-Jan-04 Mon ### ### ### ### 689,857 0 19.2 19.2 0.0
2015-Dec-31 Thu ### ### ### ### 448,641 0 ### ### 0.0
2015-Dec-30 Wed ### ### 4.055 ### 31.7 31.7 0.0
2015-Dec-29 Tue ### ### ### ### 1,544,174 0 ### ### 0.0
2015-Dec-24 Thu ### ### ### ### ### ### 0.0
2015-Dec-23 Wed 4 ### ### ### 995,243 0 ### ### 0.0
2015-Dec-22 Tue 4 ### ### ### 28.8 28.8 0.0
2015-Dec-21 Mon ### ### ### ### ### ### 0.0
2015-Dec-18 Fri 4 ### 3.89 ### 3,163,974 6,153,929 ### ### 0.0
2015-Dec-17 Thu ### ### ### ### 2,334,581 0 ### ### 0.0
2015-Dec-16 Wed ### 4.21 4.055 ### ### ### 0.0
2015-Dec-15 Tue 4.2 4.26 ### ### 1,137,222 2,422,282 ### ### 0.0
2015-Dec-14 Mon 4.22 4.27 4.2 4.21 ### ### ###
2015-Dec-11 Fri ### ### 4.25 4.26 1,553,388 3,300,949 23.3 23.3 0.3
2015-Dec-10 Thu 4.26 ### 4.25 ### 1,703,872 3,620,728 ### ### 0.0
2015-Dec-09 Wed 4.26 ### 4.24 4.26 1,063,620 2,254,874 70.8 70.8 0.3
2015-Dec-08 Tue ### ### ### 4.29 3,459,823 0 ### ### ###
2015-Dec-07 Mon 4.26 4.29 ### 4.22 2,264,275 ### ### ### ###
2015-Dec-04 Fri ### 4.21 ### 4.2 91.2 91.2 ###
2015-Dec-03 Thu ### 4.28 ### 4.26 1,179,078 2,523,226 ### ### 0.3
2015-Dec-02 Wed 4.2 4.21 ### 4.2 ### ### ###
2015-Dec-01 Tue 4.2 ### ### 4.21 3,867,352 0 ### ### ###
2015-Nov-30 Mon 4.23 4.27 4.2 4.23 1,379,384 ### 74.3 74.3 0.3
2015-Nov-27 Fri 4.29 ### 4.2 4.21 2,058,641 4,323,146 20.6 20.6 ###
2015-Nov-26 Thu 4.2 4.27 ### 4.23 1,866,171 3,984,275 ### ### 0.3


1 2 3 4 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-13 04:57:34 thru 2025-06-13 04:57:35 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000