Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 25-Jun-07 09:49:53 PM 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:
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

(MTS) METCASH LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for MTS    Limits Next Section


Company Details for (MTS) METCASH LIMITED

Listing Code MTS
Listing Name METCASH LIMITED
GICS Sector Consumer Staples Distribution & Retail
ISIN Name METCASH LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MTS0


Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for MTS .. Friday 11th April 2025

MTS 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 ### 52,854 0.4
MAX 5.4 97,328,983 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (MTS) METCASH LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Mar-08 Thu ### 3.145 ### ### 1,570,655 2,469,854 77.0 77.0 0.0
2018-Mar-07 Wed ### ### 3.075 ### 19.5 19.5 0.0
2018-Mar-06 Tue ### 3.185 ### ### ### ### 0.0
2018-Mar-05 Mon ### ### ### ### 1,547,877 0 74.3 74.3 0.0
2018-Mar-02 Fri ### ### ### ### 1,719,056 0 ### ### 0.0
2018-Mar-01 Thu 3.24 3.26 3.2 3.2 29.8 29.8 0.2
2018-Feb-28 Wed ### ### 3.23 3.24 12.7 12.7 ###
2018-Feb-27 Tue 3.28 ### 3.27 ### 88.0 88.0 0.0
2018-Feb-26 Mon 3.26 ### 3.25 3.25 ### ### 0.2
2018-Feb-23 Fri 3.23 3.25 3.21 3.24 2,934,742 ### ### ### ###
2018-Feb-22 Thu 3.21 3.245 ### 3.21 68.7 68.7 ###
2018-Feb-21 Wed ### 3.24 ### 3.2 83.3 83.3 0.2
2018-Feb-20 Tue 3.21 3.24 ### 3.22 71.2 71.2 0.2
2018-Feb-19 Mon 3.25 3.26 ### 3.25 1,992,529 3,247,822 ### ### 0.2
2018-Feb-16 Fri 3.29 ### 3.225 3.23 1,251,846 ### ### ### ###
2018-Feb-15 Thu ### 3.29 ### 3.27 3,996,547 ### ### ### ###
2018-Feb-14 Wed ### 3.2 ### ### ### ### 0.0
2018-Feb-13 Tue ### ### ### ### 3,272,583 0 73.8 73.8 0.0
2018-Feb-12 Mon ### ### ### ### ### ### 0.0
2018-Feb-09 Fri ### ### ### ### 2,961,781 0 ### ### 0.0
2018-Feb-08 Thu ### ### ### ### ### ### 0.0
2018-Feb-07 Wed ### ### ### ### 4,071,785 0 ### ### 0.0
2018-Feb-06 Tue ### ### ### ### 81.7 81.7 0.0
2018-Feb-05 Mon ### 3.2 ### ### 43.6 43.6 0.0
2018-Feb-02 Fri 3.21 3.23 ### 3.2 32.5 32.5 0.2
2018-Feb-01 Thu 3.2 3.23 ### 3.22 4,664,927 7,533,857 ### ### 0.2
2018-Jan-31 Wed 3.22 3.25 ### 3.2 2,542,824 4,132,089 31.4 31.4 0.2
2018-Jan-30 Tue 3.22 3.25 ### 3.23 3,182,329 5,171,284 ### ### ###
2018-Jan-29 Mon ### 3.23 ### 3.23 3,301,440 5,331,825 ### ### ###
2018-Jan-25 Thu ### ### ### ### ### ### 0.0
2018-Jan-24 Wed ### ### ### ### ### ### 0.0
2018-Jan-23 Tue ### ### ### ### 2,801,258 0 ### ### 0.0
2018-Jan-22 Mon ### 3.21 ### 3.2 3,698,758 ### ### ### 0.2
2018-Jan-19 Fri 3.2 3.21 ### ### 41.1 41.1 0.0
2018-Jan-18 Thu 3.21 3.24 ### 3.21 72.8 72.8 ###
2018-Jan-17 Wed ### 3.27 ### 3.21 ### ### ###
2018-Jan-16 Tue ### ### ### ### 6,182,078 0 79.8 79.8 0.0
2018-Jan-15 Mon ### ### ### ### 1,135,787 0 68.9 68.9 0.0
2018-Jan-12 Fri ### ### ### ### 1,954,084 0 ### ### 0.0
2018-Jan-11 Thu ### ### ### ### ### ### 0.0
2018-Jan-02 Tue ### ### ### ### 66.0 66.0 0.0
2017-Dec-29 Fri ### ### ### ### 2,180,027 0 21.7 21.7 0.0
2017-Dec-28 Thu ### ### ### ### 2,839,526 0 ### ### 0.0
2017-Dec-27 Wed ### 3.155 ### ### ### ### 0.0
2017-Dec-22 Fri ### ### ### ### ### ### 0.0
2017-Dec-21 Thu ### 3.175 ### ### 4,646,853 7,376,879 ### ### 0.0
2017-Dec-20 Wed ### ### ### ### ### ### 0.0
2017-Dec-19 Tue ### ### 3.045 ### ### ### 0.0
2017-Dec-18 Mon ### ### ### ### ### ### 0.0
2017-Dec-15 Fri ### ### ### ### 4,969,950 0 28.5 28.5 0.0
2017-Dec-08 Fri ### ### ### ### 6,198,974 0 23.8 23.8 0.0
2017-Dec-07 Thu ### ### ### ### ### ### 0.0
2017-Dec-06 Wed ### ### ### ### 84.2 84.2 0.0
2017-Dec-05 Tue ### ### 3 ### 13,177,158 ### 89.6 89.6 0.0
2017-Dec-04 Mon 2.85 3.055 2.85 3 ### ### 0.2
2017-Dec-01 Fri 2.74 ### 2.71 2.75 72.0 72.0 ###
2017-Nov-30 Thu 2.74 2.76 2.72 2.75 73.7 73.7 ###
2017-Nov-29 Wed 2.78 2.81 2.74 2.75 4,253,620 ### 24.8 24.8 ###
2017-Nov-28 Tue 2.74 ### 2.71 2.75 3,553,577 ### ### ### ###
2017-Nov-27 Mon 2.75 2.8 2.74 2.74 2,018,624 5,591,588 ### ### 0.2
2017-Nov-24 Fri 2.85 2.85 ### 2.76 4,721,456 6,728,074 13.6 13.6 0.2
2017-Nov-23 Thu 2.82 2.85 2.77 2.85 79.0 79.0 ###
2017-Nov-22 Wed 2.78 2.82 2.74 2.81 3,091,527 8,594,445 ### ### ###
2017-Nov-21 Tue 2.74 2.76 ### 2.76 ### ### 0.2
2017-Nov-20 Mon 2.74 2.745 ### 2.74 70.7 70.7 0.2
2017-Nov-17 Fri 2.8 2.8 2.75 2.76 ### ### 0.2
2017-Nov-16 Thu 2.78 2.78 2.745 2.76 2,119,682 5,855,621 25.6 25.6 0.2
2017-Nov-15 Wed 2.77 2.84 2.76 2.77 3,033,583 ### ### ### 0.2
2017-Nov-14 Tue 2.71 2.78 ### 2.78 3,259,426 ### 88.2 88.2 0.2
2017-Nov-13 Mon 2.75 2.75 ### 2.72 26.7 26.7 0.2
2017-Nov-10 Fri 2.75 2.75 2.72 2.74 1,839,349 ### ### ### 0.2
2017-Nov-09 Thu 2.73 2.75 2.71 2.75 1,422,250 3,882,742 72.5 72.5 ###
2017-Nov-08 Wed 2.7 2.73 2.675 2.7 66.9 66.9 0.2
2017-Nov-07 Tue 2.73 2.745 2.7 2.7 1,558,147 4,242,055 ### ### 0.2
2017-Nov-06 Mon 2.71 2.72 ### 2.71 1,841,455 2,504,378 ### ### ###
2017-Nov-03 Fri ### 2.72 ### ### ### ### 0.0
2017-Nov-02 Thu 2.73 2.75 ### ### 2,881,157 ### 19.7 19.7 0.0
2017-Nov-01 Wed 2.73 2.78 ### 2.73 5,142,679 7,148,323 64.7 64.7 ###
2017-Oct-31 Tue ### 2.71 ### ### 82.2 82.2 0.0
2017-Oct-30 Mon ### ### ### ### 77.7 77.7 0.0
2017-Oct-27 Fri ### ### 2.59 ### ### ### 0.0
2017-Oct-26 Thu ### ### 2.58 ### 27.3 27.3 0.0
2017-Oct-25 Wed 2.59 ### 2.555 ### 5,436,224 6,944,776 83.3 83.3 0.0
2017-Oct-24 Tue 2.58 ### 2.56 2.58 4,635,372 5,933,276 68.6 68.6 0.2
2017-Oct-23 Mon ### ### 2.57 2.58 22.2 22.2 0.2
2017-Oct-20 Fri 2.59 ### 2.59 ### 4,533,059 ### ### ### 0.0
2017-Oct-19 Thu 2.55 ### 2.545 2.57 ### ### ###
2017-Oct-18 Wed ### ### ### 2.54 2,942,573 0 ### ### ###
2017-Oct-17 Tue 2.55 ### 2.55 2.59 ### ### 0.2
2017-Oct-16 Mon 2.55 2.59 2.54 2.57 3,220,329 8,260,143 ### ### ###
2017-Oct-13 Fri 2.54 2.56 2.49 2.54 ### ### ###
2017-Oct-12 Thu 2.45 2.545 2.45 2.54 3,123,940 7,802,040 89.3 89.3 ###
2017-Oct-11 Wed 2.46 2.48 2.44 2.46 5,221,256 12,844,289 ### ### 0.2
2017-Oct-10 Tue 2.45 2.48 2.45 2.47 ### ### ###
2017-Oct-09 Mon 2.48 2.5 2.455 2.47 ### ### ###
2017-Oct-06 Fri 2.52 2.52 2.45 2.48 2,128,287 ### 16.1 16.1 0.2
2017-Oct-05 Thu 2.44 ### 2.44 2.49 2,472,552 ### 84.0 84.0 0.2
2017-Oct-04 Wed 2.46 2.51 2.45 2.45 ### ### 0.2
2017-Oct-03 Tue 2.5 2.545 2.47 2.5 3,782,582 9,484,824 72.6 72.6 0.2
2017-Oct-02 Mon 2.54 2.55 2.5 2.52 2,927,752 7,392,573 ### ### ###
2017-Sep-29 Fri 2.56 2.59 ### 2.56 5,645,870 ### ### ### 0.2
2017-Sep-28 Thu 2.59 ### 2.56 2.58 27.7 27.7 0.2
2017-Sep-27 Wed ### ### 2.57 2.57 18.3 18.3 ###
2017-Sep-26 Tue ### ### ### ### 3,450,048 0 ### ### 0.0
2017-Sep-25 Mon 2.78 2.78 ### ### 7.9 7.9 0.0
2017-Sep-22 Fri 2.75 2.78 2.73 2.75 69.9 69.9 ###
2017-Sep-21 Thu 2.76 2.77 2.72 2.72 25.9 25.9 0.2
2017-Sep-20 Wed 2.74 2.78 2.74 2.77 2,205,980 ### ### ### 0.2
2017-Sep-19 Tue 2.78 2.8 2.76 2.76 27.8 27.8 0.2
2017-Sep-18 Mon 2.72 2.79 2.72 2.77 2,566,678 ### ### ### 0.2
2017-Sep-15 Fri 2.72 2.74 2.71 2.71 4,436,626 ### 33.1 33.1 ###
2017-Sep-14 Thu 2.73 2.76 2.72 2.75 2,315,156 6,343,527 78.2 78.2 ###
2017-Sep-13 Wed 2.75 2.77 2.745 2.75 1,605,085 4,426,021 ### ### ###
2017-Sep-12 Tue 2.77 ### 2.75 2.77 69.9 69.9 0.2
2017-Sep-11 Mon 2.76 2.81 2.755 2.78 1,836,680 ### 78.2 78.2 0.2
2017-Sep-08 Fri 2.75 2.755 2.71 2.75 70.4 70.4 ###
2017-Sep-07 Thu 2.77 2.8 2.72 2.74 2,559,928 ### ### ### 0.2
2017-Sep-06 Wed 2.7 ### 2.7 2.76 ### ### 0.2
2017-Sep-05 Tue 2.8 2.8 2.73 2.75 2,277,979 ### 21.5 21.5 ###
2017-Sep-04 Mon 2.77 2.79 2.73 2.78 77.5 77.5 0.2
2017-Sep-01 Fri 2.73 2.78 2.72 2.76 2,522,157 ### 76.6 76.6 0.2
2017-Aug-31 Thu ### 2.73 ### 2.72 4,657,984 6,358,148 74.9 74.9 0.2
2017-Aug-30 Wed ### ### ### ### 1,957,747 0 77.9 77.9 0.0
2017-Aug-29 Tue ### ### ### ### 5,057,240 0 82.1 82.1 0.0
2017-Aug-28 Mon ### 2.7 ### ### 4,261,487 ### 79.1 79.1 0.0
2017-Aug-25 Fri ### ### ### ### 2,464,178 0 ### ### 0.0
2017-Aug-24 Thu 2.58 2.645 2.58 ### 1,953,420 ### ### ### 0.0
2017-Aug-23 Wed ### ### 2.59 ### 35.8 35.8 0.0
2017-Aug-22 Tue 2.58 ### 2.58 ### 1,045,473 ### ### ### 0.0
2017-Aug-21 Mon 2.57 ### 2.57 2.58 77.5 77.5 0.2
2017-Aug-18 Fri 2.56 ### 2.56 ### ### ### 0.0
2017-Aug-17 Thu ### ### 2.59 ### 31.5 31.5 0.0
2017-Aug-16 Wed ### ### 2.58 ### 2,675,288 3,451,121 24.4 24.4 0.0
2017-Aug-15 Tue ### ### 2.58 ### 68.9 68.9 0.0
2017-Aug-14 Mon 2.58 ### 2.555 2.56 26.3 26.3 0.2
2017-Aug-11 Fri 2.58 ### 2.55 2.57 2,617,959 ### 32.1 32.1 ###
2017-Aug-10 Thu ### ### ### ### 21.7 21.7 0.0
2017-Aug-09 Wed ### ### ### ### 67.1 67.1 0.0
2017-Aug-08 Tue ### 2.7 ### ### 3,011,189 ### ### ### 0.0
2017-Aug-07 Mon ### ### ### ### ### ### 0.0
2017-Aug-04 Fri ### ### ### ### 74.3 74.3 0.0
2017-Aug-03 Thu ### ### ### ### 71.2 71.2 0.0
2017-Aug-02 Wed ### 2.685 ### ### ### ### 0.0
2017-Aug-01 Tue ### ### ### ### 6,449,686 0 75.3 75.3 0.0
2017-Jul-31 Mon 2.59 ### 2.57 ### 2,233,247 2,869,722 ### ### 0.0
2017-Jul-28 Fri ### ### 2.57 ### 4,563,757 5,864,427 31.0 31.0 0.0
2017-Jul-27 Thu 2.51 ### 2.51 ### 6,075,180 7,624,350 94.2 94.2 0.0
2017-Jul-26 Wed 2.5 2.59 2.49 2.58 4,874,383 ### ### ### 0.2
2017-Jul-25 Tue 2.45 2.5 2.445 2.48 ### ### 0.2
2017-Jul-24 Mon 2.42 2.46 2.42 2.43 2,602,428 6,349,924 77.3 77.3 ###
2017-Jul-21 Fri 2.43 2.5 2.41 2.45 ### ### 0.2
2017-Jul-20 Thu 2.45 ### 2.445 2.48 3,440,389 4,205,875 ### ### 0.2
2017-Jul-19 Wed 2.46 2.48 2.385 2.45 5,492,871 ### 30.7 30.7 0.2
2017-Jul-18 Tue 2.51 2.53 2.48 2.5 ### ### 0.2
2017-Jul-17 Mon 2.46 2.525 2.45 2.52 3,503,686 ### 89.7 89.7 ###
2017-Jul-14 Fri 2.4 2.5 ### 2.47 3,873,873 4,842,341 ### ### ###
2017-Jul-13 Thu ### ### ### 2.42 ### ### 0.2
2017-Jul-12 Wed 2.43 2.47 2.355 2.4 12,627,571 ### 23.0 23.0 ###
2017-Jul-11 Tue 2.43 2.475 2.42 2.47 ### ### ###
2017-Jul-10 Mon ### ### ### 2.4 87.1 87.1 ###
2017-Jul-07 Fri ### 2.355 ### ### 3,685,321 ### 84.1 84.1 0.0
2017-Jul-06 Thu 2.42 2.48 ### ### ### ### 0.0
2017-Jul-05 Wed ### 2.45 ### 2.44 3,181,989 ### 86.5 86.5 0.2
2017-Jul-04 Tue 2.41 2.44 ### 2.42 4,444,489 5,422,276 67.3 67.3 0.2
2017-Jul-03 Mon ### 2.42 ### 2.41 ### ### 0.2
2017-Jun-30 Fri ### 2.43 ### 2.4 8,261,954 10,038,274 ### ### ###
2017-Jun-29 Thu ### ### 2.29 ### ### ### 0.0
2017-Jun-28 Wed ### ### ### 2.29 6,292,678 0 92.9 92.9 ###
2017-Jun-27 Tue 2.26 2.28 ### 2.21 5,159,385 ### 15.7 15.7 0.2
2017-Jun-26 Mon 2.29 ### 2.26 ### 13,827,428 ### 79.1 79.1 0.0
2017-Jun-23 Fri ### 2.22 ### ### 75.2 75.2 0.0
2017-Jun-22 Thu ### ### ### ### 3,812,624 0 ### ### 0.0
2017-Jun-21 Wed ### ### ### ### ### ### 0.0
2017-Jun-20 Tue ### ### ### ### ### ### 0.0
2017-Jun-19 Mon ### ### ### ### 6,082,386 0 25.0 25.0 0.0
2017-Jun-16 Fri ### 2.21 ### ### 11,435,342 12,636,052 79.7 79.7 0.0
2017-Jun-15 Thu ### ### ### ### 78.5 78.5 0.0
2017-Jun-14 Wed ### ### ### ### ### ### 0.0
2017-Jun-13 Tue ### ### ### ### 8,154,429 0 75.8 75.8 0.0
2017-Jun-09 Fri ### ### ### ### 2,477,154 0 72.4 72.4 0.0
2017-Jun-08 Thu ### ### ### ### 4,380,820 0 90.4 90.4 0.0
2017-Jun-07 Wed ### ### ### ### 12,431,820 0 29.2 29.2 0.0
2017-Jun-06 Tue ### ### ### ### 6,033,356 0 ### ### 0.0
2017-Jun-05 Mon ### ### ### ### 6.9 6.9 0.0
2017-Jun-02 Fri ### ### ### ### 84.4 84.4 0.0
2017-Jun-01 Thu ### ### ### ### 4,833,522 0 84.6 84.6 0.0
2017-May-31 Wed ### ### ### ### 3,461,421 0 ### ### 0.0
2017-May-30 Tue ### ### ### 2 3,954,673 0 ### ### 0.1
2017-May-29 Mon ### ### 2 ### 3,363,942 3,363,942 ### ### 0.0
2017-May-26 Fri ### ### 2 ### ### ### 0.0
2017-May-25 Thu ### ### 2 ### 4,602,458 4,602,458 11.4 11.4 0.0
2017-May-24 Wed ### ### ### ### 3,532,180 0 ### ### 0.0
2017-May-23 Tue ### ### 2 ### 4,349,852 4,349,852 ### ### 0.0
2017-May-22 Mon ### ### ### ### 1,622,443 0 78.0 78.0 0.0
2017-May-19 Fri ### ### ### ### 80.8 80.8 0.0
2017-May-18 Thu ### ### 2 ### 83.2 83.2 0.0
2017-May-17 Wed ### ### ### ### 34.5 34.5 0.0
2017-May-16 Tue ### ### ### ### 3,118,684 0 16.0 16.0 0.0
2017-May-15 Mon 2.23 2.24 ### ### ### ### 0.0
2017-May-12 Fri 2.22 ### 2.21 2.24 2,869,558 ### ### ### ###
2017-May-11 Thu 2.2 2.24 2.2 2.23 1,579,047 3,505,484 ### ### ###
2017-May-10 Wed 2.25 2.25 2.2 2.22 2,211,474 4,920,529 ### ### 0.2
2017-May-09 Tue 2.22 2.225 ### 2.21 25.5 25.5 0.2
2017-May-08 Mon 2.21 2.21 2.175 2.2 ### ### 0.2
2017-May-05 Fri 2.2 2.21 ### ### 2,534,443 2,800,559 ### ### 0.0
2017-May-04 Thu 2.21 2.22 ### 2.2 29.8 29.8 0.2
2017-May-03 Wed 2.27 2.27 ### 2.2 ### ### 0.2
2017-May-02 Tue 2.2 2.26 ### 2.25 10,332,743 ### ### ### ###
2017-May-01 Mon ### ### ### ### 2,193,640 0 ### ### 0.0
2017-Apr-28 Fri ### ### ### ### ### ### 0.0
2017-Apr-27 Thu ### ### ### ### 71.2 71.2 0.0
2017-Apr-26 Wed ### ### ### ### ### ### 0.0
2017-Apr-24 Mon ### ### ### ### 1,449,479 0 85.9 85.9 0.0
2017-Apr-21 Fri ### ### ### ### 1,769,271 0 22.8 22.8 0.0
2017-Apr-20 Thu 2.2 2.2 ### ### 3,687,875 ### 16.8 16.8 0.0
2017-Apr-19 Wed ### 2.2 ### ### 71.0 71.0 0.0
2017-Apr-18 Tue 2.21 2.22 ### ### 6,648,648 ### 29.2 29.2 0.0
2017-Apr-13 Thu 2.27 2.27 2.21 2.22 ### ### 0.2
2017-Apr-12 Wed 2.24 2.28 2.23 2.27 4,141,470 ### ### ### 0.2
2017-Apr-11 Tue 2.28 2.29 2.24 2.26 3,071,826 6,957,685 ### ### ###
2017-Apr-10 Mon 2.29 2.29 2.23 2.25 4,925,781 ### ### ### ###
2017-Apr-07 Fri ### ### 2.24 2.25 13.5 13.5 ###
2017-Apr-06 Thu ### ### 2.23 ### 5,623,525 ### 31.0 31.0 0.0
2017-Apr-05 Wed 2.41 2.42 ### ### 4,715,945 ### 8.2 8.2 0.0
2017-Apr-04 Tue 2.43 2.46 ### 2.43 71.3 71.3 ###
2017-Apr-03 Mon 2.5 2.52 2.43 2.46 ### ### 0.2
2017-Mar-31 Fri 2.43 ### 2.41 2.47 82.1 82.1 ###
2017-Mar-30 Thu 2.42 2.44 ### 2.43 74.6 74.6 ###
2017-Mar-29 Wed ### 2.44 ### 2.44 4,927,725 6,011,824 ### ### 0.2
2017-Mar-28 Tue ### ### 2.325 ### 4,959,751 ### 86.5 86.5 0.0
2017-Mar-27 Mon ### ### 2.28 ### 4,850,924 5,530,053 ### ### 0.0
2017-Mar-24 Fri ### ### ### ### ### ### 0.0
2017-Mar-23 Thu 2.25 ### 2.25 ### 89.9 89.9 0.0
2017-Mar-22 Wed 2.26 2.29 2.25 2.29 85.4 85.4 ###
2017-Mar-21 Tue 2.22 2.28 2.22 2.27 2,378,221 ### ### ### 0.2
2017-Mar-20 Mon 2.22 2.26 2.22 2.23 ### ### ###
2017-Mar-17 Fri 2.28 2.28 ### 2.26 2,062,570 2,351,329 24.6 24.6 ###
2017-Mar-16 Thu 2.26 2.28 2.23 2.27 3,336,644 ### 70.2 70.2 0.2
2017-Mar-15 Wed 2.27 2.29 2.24 2.27 2,672,971 6,054,279 68.7 68.7 0.2
2017-Mar-14 Tue 2.23 2.29 2.23 2.28 ### ### 0.2
2017-Mar-13 Mon 2.25 2.25 2.21 2.24 33.4 33.4 ###
2017-Mar-10 Fri ### 2.25 ### 2.25 89.6 89.6 ###
2017-Mar-09 Thu 2.21 2.21 2.175 ### 1,953,459 4,282,958 ### ### 0.0
2017-Mar-08 Wed 2.2 2.21 ### 2.2 ### ### 0.2
2017-Mar-07 Tue ### 2.22 ### 2.2 3,554,988 ### ### ### 0.2
2017-Mar-06 Mon ### ### ### ### 76.9 76.9 0.0
2017-Mar-03 Fri ### ### ### ### 2,560,559 0 ### ### 0.0
2017-Mar-02 Thu ### 2.21 ### 2.21 84.0 84.0 0.2
2017-Mar-01 Wed ### ### ### ### 3,611,041 0 ### ### 0.0
2017-Feb-28 Tue ### ### ### ### 81.6 81.6 0.0
2017-Feb-27 Mon ### ### ### ### 2,177,141 0 76.3 76.3 0.0
2017-Feb-24 Fri ### ### ### ### 1,956,443 0 ### ### 0.0
2017-Feb-23 Thu ### ### 2.145 ### 79.0 79.0 0.0
2017-Feb-22 Wed ### ### ### ### 75.1 75.1 0.0
2017-Feb-21 Tue ### ### ### ### ### ### 0.0
2017-Feb-20 Mon ### ### ### ### 2,027,875 0 26.2 26.2 0.0
2017-Feb-17 Fri ### ### ### ### 76.1 76.1 0.0
2017-Feb-16 Thu 2.25 2.25 ### ### 2,746,329 3,089,620 14.6 14.6 0.0
2017-Feb-15 Wed 2.23 2.27 2.22 2.24 ### ### ###
2017-Feb-14 Tue 2.22 2.25 2.185 2.2 24.8 24.8 0.2
2017-Feb-13 Mon ### 2.225 ### 2.21 ### ### 0.2
2017-Feb-10 Fri ### 2.2 ### ### 1,752,079 1,927,286 ### ### 0.0
2017-Feb-09 Thu ### ### ### ### 2,265,378 0 ### ### 0.0
2017-Feb-08 Wed ### ### ### ### 76.5 76.5 0.0
2017-Feb-07 Tue ### ### ### ### 2,842,089 0 ### ### 0.0
2017-Feb-06 Mon ### ### ### ### 2,850,383 0 ### ### 0.0
2017-Feb-03 Fri ### ### ### ### 3,228,046 0 72.4 72.4 0.0
2017-Feb-02 Thu ### ### ### ### 72.1 72.1 0.0
2017-Feb-01 Wed ### ### ### ### 89.8 89.8 0.0
2017-Jan-31 Tue ### ### 2.085 ### 3,647,829 ### ### ### 0.0
2017-Jan-30 Mon ### ### ### ### ### ### 0.0
2017-Jan-27 Fri ### ### ### ### ### ### 0.0
2017-Jan-25 Wed ### 2.175 2.125 ### 2,612,248 ### 70.0 70.0 0.0
2017-Jan-24 Tue ### ### ### ### 81.1 81.1 0.0
2017-Jan-23 Mon ### ### ### ### 3,929,444 0 28.0 28.0 0.0
2017-Jan-20 Fri ### ### ### ### 2,073,379 0 ### ### 0.0
2017-Jan-19 Thu ### 2.2 ### ### 2,665,526 2,932,078 ### ### 0.0
2017-Jan-18 Wed ### ### ### ### 2,891,983 0 ### ### 0.0
2017-Jan-17 Tue 2.2 2.225 ### 2.2 2,291,350 2,549,126 ### ### 0.2
2017-Jan-16 Mon 2.25 2.26 2.22 2.23 ### ### ###
2017-Jan-13 Fri 2.26 2.26 ### 2.23 893,125 ### 24.8 24.8 ###
2017-Jan-12 Thu 2.27 2.275 2.225 2.25 ### ### ###
2017-Jan-11 Wed 2.25 2.28 2.225 2.25 4,750,676 ### 72.9 72.9 ###
2017-Jan-10 Tue 2.24 2.28 2.23 2.25 2,052,854 4,629,185 77.5 77.5 ###
2017-Jan-09 Mon 2.28 ### 2.25 2.27 3,919,088 4,408,974 ### ### 0.2
2017-Jan-06 Fri ### ### 2.24 2.28 22.4 22.4 0.2
2017-Jan-05 Thu ### ### 2.29 ### 25.9 25.9 0.0
2017-Jan-04 Wed ### 2.385 ### ### 4,842,147 ### ### ### 0.0
2017-Jan-03 Tue 2.27 ### 2.26 ### ### ### 0.0
2016-Dec-30 Fri 2.27 2.29 2.26 2.28 71.5 71.5 0.2
2016-Dec-29 Thu 2.29 ### 2.27 2.29 ### ### ###
2016-Dec-28 Wed 2.22 2.29 ### 2.28 ### ### 0.2
2016-Dec-23 Fri 2.25 2.25 2.21 2.22 17.3 17.3 0.2
2016-Dec-22 Thu 2.22 2.25 2.21 2.24 79.3 79.3 ###
2016-Dec-21 Wed 2.22 2.23 ### 2.21 3,346,182 ### 27.8 27.8 0.2
2016-Dec-20 Tue ### 2.23 ### 2.2 ### ### 0.2
2016-Dec-19 Mon 2.21 2.21 ### ### 3,536,989 3,908,372 ### ### 0.0
2016-Dec-16 Fri 2.23 2.25 2.21 2.21 28.5 28.5 0.2
2016-Dec-15 Thu 2.26 2.26 ### 2.2 9,539,981 10,780,178 ### ### 0.2
2016-Dec-14 Wed 2.2 2.24 ### 2.22 8,022,083 ### ### ### 0.2
2016-Dec-13 Tue ### 2.22 ### 2.2 ### ### 0.2
2016-Dec-12 Mon ### ### ### ### 3,162,949 0 ### ### 0.0
2016-Dec-09 Fri ### 2.145 ### ### 75.5 75.5 0.0
2016-Dec-08 Thu ### 2.155 2.045 ### 5,109,959 ### 89.6 89.6 0.0
2016-Dec-07 Wed ### 2.075 ### ### ### ### 0.0
2016-Dec-06 Tue ### ### 2.045 ### ### ### 0.0
2016-Dec-05 Mon ### ### ### ### 3,670,248 0 ### ### 0.0
2016-Dec-02 Fri ### ### ### ### ### ### 0.0
2016-Dec-01 Thu ### ### ### ### 5,948,040 0 ### ### 0.0
2016-Nov-30 Wed ### ### ### ### 6,686,750 0 ### ### 0.0
2016-Nov-29 Tue ### ### ### ### 88.6 88.6 0.0
2016-Nov-28 Mon ### ### ### ### 10,300,854 0 ### ### 0.0
2016-Nov-25 Fri ### 1.985 ### 1.975 ### ### ###
2016-Nov-24 Thu ### ### 1.927 ### ### ### 0.0
2016-Nov-23 Wed ### 1.945 1.885 ### ### ### 0.0
2016-Nov-22 Tue 1.875 ### 1.87 ### ### ### 0.0
2016-Nov-21 Mon 1.89 ### ### 1.875 ### ### ###
2016-Nov-18 Fri ### ### 1.845 ### 3,748,571 3,458,056 ### ### 0.0
2016-Nov-17 Thu 1.88 1.885 1.845 ### 25.7 25.7 0.0
2016-Nov-16 Wed ### ### 1.86 1.885 4,219,583 ### ### ### 0.1
2016-Nov-15 Tue 1.86 1.885 1.785 1.845 6,418,523 11,777,989 ### ### ###
2016-Nov-14 Mon ### 1.88 ### 1.855 6,579,922 6,185,126 ### ### 0.1
2016-Nov-11 Fri 1.89 ### ### 1.85 19.8 19.8 0.1
2016-Nov-10 Thu 1.85 ### 1.85 1.875 3,196,848 2,957,084 ### ### ###
2016-Nov-09 Wed 1.88 ### 1.775 ### 44.7 44.7 0.0
2016-Nov-08 Tue ### ### ### ### ### ### 0.0
2016-Nov-07 Mon ### ### ### 1.89 ### ### ###
2016-Nov-04 Fri ### 1.945 ### ### ### ### 0.0
2016-Nov-03 Thu ### ### ### ### 3,883,184 0 ### ### 0.0
2016-Nov-02 Wed ### 1.985 ### ### 6,718,624 ### ### ### 0.0
2016-Nov-01 Tue ### ### 1.957 ### 3,020,685 2,955,740 29.0 29.0 0.0
2016-Oct-31 Mon ### ### ### ### 81.0 81.0 0.0
2016-Oct-28 Fri ### ### ### 1.975 8,714,844 0 14.5 14.5 ###
2016-Oct-27 Thu ### ### ### ### ### ### 0.0
2016-Oct-26 Wed ### ### ### ### ### ### 0.0
2016-Oct-25 Tue ### ### ### ### 3,201,753 0 ### ### 0.0
2016-Oct-24 Mon ### 2.155 ### ### 28.8 28.8 0.0
2016-Oct-21 Fri ### ### ### ### 3,003,988 0 84.3 84.3 0.0
2016-Oct-20 Thu ### ### ### ### 2,948,980 0 ### ### 0.0
2016-Oct-19 Wed ### ### ### ### 83.2 83.2 0.0
2016-Oct-18 Tue ### ### ### ### 1,750,420 0 ### ### 0.0
2016-Oct-17 Mon ### 2.175 ### ### 38.5 38.5 0.0
2016-Oct-14 Fri ### ### ### ### ### ### 0.0
2016-Oct-13 Thu ### ### ### ### 74.9 74.9 0.0
2016-Oct-12 Wed ### ### ### ### 2,446,574 0 ### ### 0.0
2016-Oct-11 Tue ### ### ### ### ### ### 0.0
2016-Oct-10 Mon ### ### ### ### 32.6 32.6 0.0
2016-Oct-07 Fri ### ### ### ### 74.0 74.0 0.0
2016-Oct-06 Thu ### ### ### ### 76.6 76.6 0.0
2016-Oct-05 Wed ### ### ### ### 36.2 36.2 0.0
2016-Oct-04 Tue ### ### ### ### 24.3 24.3 0.0
2016-Oct-03 Mon ### ### ### ### 75.2 75.2 0.0
2016-Sep-30 Fri ### ### 2.075 ### 29.5 29.5 0.0
2016-Sep-29 Thu ### 2.155 ### ### ### ### 0.0
2016-Sep-28 Wed ### ### ### ### ### ### 0.0
2016-Sep-27 Tue ### ### ### ### 2,075,256 0 29.2 29.2 0.0
2016-Sep-26 Mon ### ### 2.085 ### 75.8 75.8 0.0
2016-Sep-23 Fri ### ### ### ### 4,922,658 0 63.4 63.4 0.0
2016-Sep-22 Thu ### ### ### ### 2,494,280 0 ### ### 0.0
2016-Sep-21 Wed 2 ### 2 ### 4,240,076 4,240,076 ### ### 0.0
2016-Sep-20 Tue ### ### ### 2 5,237,886 0 16.8 16.8 0.1
2016-Sep-19 Mon ### 2.085 2.045 2.055 ### ### ###
2016-Sep-16 Fri ### ### ### ### ### ### 0.0
2016-Sep-15 Thu ### ### ### ### 5,090,284 0 ### ### 0.0
2016-Sep-14 Wed ### ### 2 ### 3,074,570 3,074,570 79.0 79.0 0.0
2016-Sep-13 Tue ### ### ### ### 4,248,756 0 ### ### 0.0
2016-Sep-12 Mon ### ### 1.982 ### 2,713,774 2,689,350 17.7 17.7 0.0
2016-Sep-09 Fri ### ### ### ### ### ### 0.0
2016-Sep-08 Thu ### ### ### ### ### ### 0.0
2016-Sep-07 Wed ### 2.23 ### ### 3,187,082 ### 65.0 65.0 0.0
2016-Sep-06 Tue ### ### ### ### ### ### 0.0
2016-Sep-05 Mon ### 2.125 ### ### 66.9 66.9 0.0
2016-Sep-02 Fri ### ### ### ### 2,549,749 0 33.1 33.1 0.0
2016-Sep-01 Thu ### 2.22 ### ### ### ### 0.0
2016-Aug-31 Wed 2.23 2.24 ### ### 4,636,187 5,192,529 ### ### 0.0
2016-Aug-30 Tue 2.23 2.27 2.2 2.22 ### ### 0.2
2016-Aug-29 Mon 2.24 2.27 ### 2.23 40.9 40.9 ###
2016-Aug-26 Fri ### 2.24 ### 2.23 4,334,721 4,854,887 ### ### ###
2016-Aug-25 Thu ### 2.27 ### ### 12,236,422 ### 88.9 88.9 0.0
2016-Aug-24 Wed ### ### ### ### 0 0.0
2016-Aug-23 Tue 2 ### 2 ### ### ### 0.0
2016-Aug-22 Mon ### ### 2 ### ### ### 0.0
2016-Aug-19 Fri ### ### ### ### 1,516,184 0 21.3 21.3 0.0
2016-Aug-18 Thu ### ### ### ### 73.7 73.7 0.0
2016-Aug-17 Wed ### ### ### ### 1,723,574 0 ### ### 0.0
2016-Aug-16 Tue ### 2.055 ### ### ### ### 0.0
2016-Aug-15 Mon ### ### ### ### 2,115,387 0 80.7 80.7 0.0
2016-Aug-12 Fri ### ### ### ### 3,228,823 0 ### ### 0.0
2016-Aug-11 Thu ### ### ### ### ### ### 0.0
2016-Aug-10 Wed ### ### ### ### 3,030,973 0 ### ### 0.0
2016-Aug-09 Tue ### ### ### ### 1,928,255 0 ### ### 0.0
2016-Aug-08 Mon 2.21 2.25 ### ### 15.5 15.5 0.0
2016-Aug-05 Fri ### 2.21 ### 2.2 3,647,688 ### 76.3 76.3 0.2
2016-Aug-04 Thu ### 2.2 ### ### 3,705,073 4,075,580 ### ### 0.0
2016-Aug-03 Wed ### ### ### ### 78.1 78.1 0.0
2016-Aug-02 Tue ### ### ### ### 37.4 37.4 0.0
2016-Aug-01 Mon ### 2.2 ### ### ### ### 0.0
2016-Jul-29 Fri ### ### ### ### 83.2 83.2 0.0
2016-Jul-28 Thu ### 2.145 ### ### 19.8 19.8 0.0
2016-Jul-27 Wed ### ### 2.075 ### 4,564,728 ### ### ### 0.0
2016-Jul-26 Tue ### ### ### ### 23.6 23.6 0.0
2016-Jul-25 Mon ### ### ### ### 7,821,926 0 94.6 94.6 0.0
2016-Jul-22 Fri ### ### ### ### ### ### 0.0
2016-Jul-21 Thu 2.2 2.2 2.055 ### 5,906,578 12,566,244 12.4 12.4 0.0
2016-Jul-20 Wed ### ### ### ### 3,890,786 0 ### ### 0.0
2016-Jul-19 Tue ### 2 ### ### 2,709,727 2,709,727 89.2 89.2 0.0
2016-Jul-18 Mon ### 1.955 ### 1.945 2,035,720 ### ### ### 0.1
2016-Jul-15 Fri ### ### ### ### 6,261,289 0 80.6 80.6 0.0
2016-Jul-14 Thu ### ### 1.88 ### 4,502,746 4,232,581 11.6 11.6 0.0
2016-Jul-13 Wed ### ### ### ### 18.8 18.8 0.0
2016-Jul-12 Tue ### ### ### ### 5,148,484 0 ### ### 0.0
2016-Jul-11 Mon ### 1.925 ### ### 5,594,126 5,384,346 28.3 28.3 0.0
2016-Jul-08 Fri 1.925 1.952 ### ### 29.0 29.0 0.0
2016-Jul-07 Thu ### 1.957 ### ### ### ### 0.0
2016-Jul-06 Wed ### ### 1.89 ### 6,736,143 6,365,655 83.6 83.6 0.0
2016-Jul-05 Tue ### ### ### ### 4,961,874 0 7.0 7.0 0.0
2016-Jul-04 Mon 1.985 ### ### 2 5,121,640 0 ### ### 0.1
2016-Jul-01 Fri ### ### ### 1.985 ### ### ###
2016-Jun-30 Thu 1.85 ### 1.845 ### ### ### 0.0
2016-Jun-29 Wed 1.85 ### 1.8 ### 71.5 71.5 0.0
2016-Jun-28 Tue 1.79 1.84 1.79 1.825 5,936,646 ### 85.0 85.0 ###
2016-Jun-27 Mon 1.77 1.87 1.77 1.845 ### ### ###
2016-May-26 Thu ### ### 1.955 ### 68.3 68.3 0.0
2016-May-25 Wed 2 ### ### ### 25.4 25.4 0.0
2016-May-24 Tue 1.985 2 1.955 1.975 31.9 31.9 ###
2016-May-23 Mon ### ### 1.945 1.955 ### ### ###
2016-May-20 Fri ### ### ### ### 17,785,624 0 88.8 88.8 0.0
2016-May-19 Thu 1.955 ### 1.88 ### ### ### 0.0
2016-May-18 Wed 1.83 ### 1.82 1.925 6,096,557 ### ### ### 0.1
2016-May-17 Tue 1.8 1.85 ### 1.85 87.9 87.9 0.1
2016-May-16 Mon ### ### ### 1.79 2,905,783 0 ### ### 0.1
2016-May-13 Fri 1.73 1.755 ### 1.74 2,479,051 ### ### ### 0.1
2016-May-12 Thu 1.73 ### 1.71 1.72 4,044,153 3,457,750 25.5 25.5 0.1
2016-May-11 Wed 1.81 1.82 ### 1.755 10.2 10.2 0.1
2016-May-10 Tue 1.82 1.84 ### 1.8 3,897,053 3,585,288 29.1 29.1 0.1
2016-May-09 Mon 1.785 ### 1.76 1.81 78.4 78.4 ###
2016-May-06 Fri 1.73 1.785 1.725 1.785 4,434,253 ### 86.4 86.4 0.1
2016-May-05 Thu ### 1.76 1.7 1.755 80.4 80.4 0.1
2016-May-04 Wed 1.775 1.78 1.725 1.74 3,287,549 5,761,429 ### ### 0.1
2016-May-03 Tue 1.75 1.777 ### 1.775 ### ### ###
2016-May-02 Mon 1.76 1.78 1.75 1.77 2,718,657 4,798,429 ### ### ###
2016-Apr-29 Fri ### ### 1.725 1.76 ### ### 0.1
2016-Apr-28 Thu 1.71 1.75 1.7 1.745 3,323,153 ### ### ### 0.1
2016-Apr-27 Wed 1.685 1.71 ### ### 38.9 38.9 0.0
2016-Apr-26 Tue ### ### ### 1.675 2,787,184 0 ### ### ###
2016-Apr-22 Fri ### 1.7 ### 1.685 1,864,678 1,584,976 ### ### ###
2016-Apr-21 Thu 1.72 1.72 ### ### 3,844,828 3,306,552 ### ### 0.0
2016-Apr-20 Wed 1.685 1.7 1.675 ### 3,892,243 ### ### ### 0.0
2016-Apr-19 Tue 1.675 1.685 ### 1.675 2,630,149 ### 72.7 72.7 ###
2016-Apr-18 Mon ### 1.7 ### 1.655 ### ### 0.1
2016-Apr-15 Fri ### ### 1.655 ### 65.7 65.7 0.0
2016-Apr-14 Thu 1.645 ### ### ### 83.2 83.2 0.0
2016-Apr-13 Wed 1.58 ### 1.58 ### ### ### 0.0
2016-Apr-12 Tue ### ### 1.585 1.59 2,522,271 ### 21.6 21.6 ###
2016-Apr-11 Mon 1.645 ### ### ### 2,079,050 0 19.9 19.9 0.0
2016-Apr-08 Fri ### 1.675 ### ### 3,081,947 ### ### ### 0.0
2016-Apr-07 Thu 1.675 1.685 ### ### 3,104,887 ### 28.7 28.7 0.0
2016-Apr-06 Wed 1.71 ### 1.645 1.675 3,528,854 2,902,482 ### ### ###
2016-Apr-05 Tue 1.75 1.75 ### 1.71 4,198,776 3,673,929 ### ### 0.1
2016-Apr-04 Mon ### 1.775 1.72 1.755 80.6 80.6 0.1
2016-Apr-01 Fri ### 1.75 ### ### 75.4 75.4 0.0
2016-Mar-31 Thu ### 1.75 ### 1.74 3,505,944 ### ### ### 0.1
2016-Mar-30 Wed 1.74 1.75 1.675 ### 5,964,785 ### 14.1 14.1 0.0
2016-Mar-29 Tue 1.755 ### 1.73 ### 2,900,448 2,508,887 34.8 34.8 0.0
2016-Mar-24 Thu 1.74 1.787 1.74 1.755 76.3 76.3 0.1
2016-Mar-23 Wed 1.75 ### 1.745 1.745 3,558,883 3,105,125 ### ### 0.1
2016-Mar-22 Tue 1.77 1.785 1.74 1.76 3,193,882 ### ### ### 0.1
2016-Mar-21 Mon 1.74 1.77 ### 1.77 2,039,651 ### ### ### ###
2016-Mar-18 Fri 1.75 1.78 1.74 1.74 29.5 29.5 0.1
2016-Mar-17 Thu 1.71 ### 1.685 ### 9,393,649 7,914,149 72.1 72.1 0.0
2016-Mar-16 Wed 1.81 1.82 ### ### 6,063,789 5,518,047 ### ### 0.0
2016-Mar-15 Tue 1.8 1.84 1.79 ### 0.0
2016-Mar-14 Mon 1.78 1.8 1.775 1.8 3,799,973 6,792,451 ### ### 0.1
2016-Mar-11 Fri ### 1.79 1.725 1.785 ### ### 0.1
2016-Mar-10 Thu 1.75 ### ### ### 5,085,543 0 28.0 28.0 0.0
2016-Mar-09 Wed 1.7 1.74 1.675 1.74 7,086,456 12,100,123 ### ### 0.1
2016-Mar-08 Tue ### 1.745 ### 1.7 8,031,348 7,007,351 81.0 81.0 ###
2016-Mar-07 Mon ### 1.675 ### 1.675 88.9 88.9 ###
2016-Mar-04 Fri ### 1.7 1.555 ### 8,940,154 ### ### ### 0.0
2016-Mar-03 Thu ### ### ### ### ### ### 0.0
2016-Mar-02 Wed ### ### 1.645 ### ### ### 0.0
2016-Mar-01 Tue ### ### 1.625 1.645 4,790,940 ### ### ### 0.1
2016-Feb-29 Mon ### 1.685 ### 1.675 6,575,943 ### 83.9 83.9 ###
2016-Feb-26 Fri 1.675 ### ### ### 16.8 16.8 0.0
2016-Feb-25 Thu 1.77 1.77 ### ### ### ### 0.0
2016-Feb-24 Wed ### 1.8 1.725 ### 5,228,829 ### 13.7 13.7 0.0
2016-Feb-23 Tue 1.81 1.825 1.785 1.79 5,732,748 ### ### ### 0.1
2016-Feb-22 Mon 1.82 1.83 1.8 ### 3,845,784 ### 27.4 27.4 0.0
2016-Feb-19 Fri 1.81 1.84 1.8 1.82 4,590,488 8,354,688 74.8 74.8 ###
2016-Feb-18 Thu 1.77 ### ### 1.81 81.8 81.8 ###
2016-Feb-17 Wed 1.76 1.775 1.72 1.75 5,603,847 9,792,722 ### ### 0.1
2016-Feb-16 Tue ### 1.75 ### 1.75 ### ### 0.1
2016-Feb-15 Mon ### 1.725 1.655 1.71 ### ### 0.1
2016-Feb-12 Fri ### ### 1.645 1.655 ### ### 0.1
2016-Feb-11 Thu ### ### ### 1.675 2,749,056 0 ### ### ###
2016-Feb-10 Wed 1.725 1.725 ### ### ### ### 0.0
2016-Feb-09 Tue 1.73 1.745 1.687 ### 6,321,622 ### ### ### 0.0
2016-Feb-08 Mon 1.71 1.75 1.685 1.75 ### ### 0.1
2016-Feb-05 Fri ### 1.71 1.655 ### 5,590,455 9,405,940 ### ### 0.0
2016-Feb-04 Thu 1.685 ### ### ### 3,931,747 0 ### ### 0.0
2016-Feb-03 Wed 1.72 1.755 1.675 ### ### ### 0.0
2016-Feb-02 Tue 1.75 1.785 1.725 1.76 5,816,552 10,208,048 ### ### 0.1
2016-Feb-01 Mon ### 1.785 1.73 1.76 4,158,444 ### 33.9 33.9 0.1
2016-Jan-29 Fri 1.785 ### 1.745 1.75 5,331,958 ### ### ### 0.1
2016-Jan-28 Thu 1.77 1.81 1.745 ### 5,058,924 ### ### ### 0.0
2016-Jan-27 Wed 1.8 ### 1.78 1.785 9,270,489 ### ### ### 0.1
2016-Jan-25 Mon 1.785 ### 1.772 1.8 75.5 75.5 0.1
2016-Jan-22 Fri 1.685 1.785 1.682 ### ### ### 0.0
2016-Jan-21 Thu ### ### ### ### 7,830,856 0 90.0 90.0 0.0
2016-Jan-20 Wed 1.625 ### 1.59 ### 30.2 30.2 0.0
2016-Jan-19 Tue ### 1.645 1.575 ### 23.7 23.7 0.0
2016-Jan-18 Mon 1.5 ### 1.475 ### 97.7 97.7 0.0
2016-Jan-15 Fri ### ### 1.5 ### ### ### 0.0
2016-Jan-14 Thu 1.53 ### 1.53 1.58 4,947,649 3,784,951 ### ### 0.1
2016-Jan-13 Wed 1.54 ### 1.527 ### 4,201,478 3,207,828 84.3 84.3 0.0
2016-Jan-12 Tue ### 1.58 ### 1.55 ### ### ###
2016-Jan-11 Mon 1.555 1.59 ### 1.59 ### ### ###
2016-Jan-08 Fri ### ### 1.545 1.57 ### ### 0.1
2016-Jan-07 Thu ### ### ### ### 10,200,742 0 43.9 43.9 0.0
2016-Jan-06 Wed ### 1.645 ### ### 7,262,620 ### ### ### 0.0
2016-Jan-05 Tue ### ### ### ### 3,951,280 0 ### ### 0.0
2016-Jan-04 Mon ### ### ### ### 70.6 70.6 0.0
2015-Dec-31 Thu ### ### ### ### 2,815,984 0 16.7 16.7 0.0
2015-Dec-30 Wed 1.645 1.645 ### ### 2,802,624 2,305,158 ### ### 0.0
2015-Dec-29 Tue ### ### 1.59 ### 3,201,149 ### 79.2 79.2 0.0
2015-Dec-24 Thu 1.55 ### 1.545 ### 3,022,751 2,335,075 ### ### 0.0
2015-Dec-23 Wed ### 1.547 1.49 ### 69.4 69.4 0.0
2015-Dec-22 Tue 1.5 1.545 1.485 1.5 4,425,558 6,704,720 ### ### 0.1
2015-Dec-21 Mon 1.475 ### 1.46 1.485 2,916,773 2,129,244 ### ### ###
2015-Dec-18 Fri 1.44 1.485 1.44 1.48 ### ### 0.1
2015-Dec-17 Thu 1.51 1.55 ### 1.475 15.5 15.5 0.1
2015-Dec-16 Wed 1.49 ### 1.455 1.5 69.5 69.5 0.1
2015-Dec-15 Tue 1.47 ### 1.45 1.485 82.1 82.1 ###
2015-Dec-14 Mon ### 1.51 1.475 1.485 33.6 33.6 ###
2015-Dec-11 Fri 1.56 1.56 ### 1.525 6,625,349 5,167,772 14.8 14.8 0.1
2015-Dec-10 Thu 1.525 1.58 1.525 ### 4,965,976 7,709,677 90.8 90.8 0.0
2015-Dec-09 Wed 1.55 ### ### 1.56 ### ### ###
2015-Dec-08 Tue 1.58 1.587 1.525 ### 8,839,228 ### ### ### 0.0
2015-Dec-07 Mon ### ### 1.585 1.59 6,356,671 ### 24.7 24.7 ###
2015-Dec-04 Fri 1.555 ### 1.55 ### 7,483,875 ### 91.8 91.8 0.0
2015-Dec-03 Thu ### ### 1.51 1.585 9,068,350 ### ### ### ###
2015-Dec-02 Wed ### 1.71 1.55 1.56 ### ### ###
2015-Dec-01 Tue 1.53 ### 1.53 ### 97.3 97.3 0.0
2015-Nov-30 Mon 1.425 1.555 ### 1.48 ### ### 0.1
2015-Nov-27 Fri ### ### ### ### ### ### 0.0
2015-Nov-26 Thu ### ### ### ### 86.6 86.6 0.0
2015-Nov-25 Wed ### ### ### ### ### ### 0.0
2015-Nov-24 Tue ### ### ### ### ### ### 0.0
2015-Nov-23 Mon ### 1.345 ### 1.325 1,539,154 1,035,081 ### ### 0.1
2015-Nov-20 Fri ### ### ### ### 4,167,074 0 6.7 6.7 0.0
2015-Nov-19 Thu ### ### ### 1.375 75.2 75.2 0.1
2015-Nov-18 Wed 1.28 ### 1.275 ### 4,302,558 2,742,880 ### ### 0.0
2015-Nov-17 Tue 1.27 1.29 1.26 1.29 ### ### 0.1
2015-Nov-16 Mon ### 1.28 1.23 1.255 3,651,973 4,583,226 ### ### ###
2015-Nov-13 Fri ### ### 1.275 1.29 ### ### 0.1
2015-Nov-12 Thu 1.345 1.375 1.342 ### 3,483,550 ### 82.1 82.1 0.0
2015-Nov-11 Wed 1.345 1.355 1.325 1.345 4,873,553 ### ### ### ###
2015-Nov-10 Tue ### 1.355 1.325 ### 5,288,841 7,087,046 78.0 78.0 0.0
2015-Nov-09 Mon ### ### ### 1.345 83.5 83.5 ###
2015-Nov-06 Fri ### 1.357 ### 1.345 87.5 87.5 ###
2015-Nov-05 Thu 1.27 ### 1.27 ### ### ### 0.0
2015-Nov-04 Wed 1.21 1.27 1.21 ### ### ### 0.0
2015-Nov-03 Tue 1.185 1.22 1.155 1.21 87.5 87.5 ###
2015-Nov-02 Mon ### 1.2 1.155 1.175 7,335,388 ### 26.5 26.5 ###
2015-Oct-30 Fri ### ### 1.155 ### 11,399,643 ### 76.7 76.7 0.0
2015-Oct-29 Thu ### ### ### 1.2 12,511,646 0 2.2 2.2 0.1
2015-Oct-28 Wed ### ### ### ### 3,705,484 0 79.7 79.7 0.0
2015-Oct-27 Tue ### ### ### ### 2,737,825 0 ### ### 0.0
2015-Oct-26 Mon ### 1.355 ### ### ### ### 0.0
2015-Oct-23 Fri ### 1.345 ### ### 65.6 65.6 0.0
2015-Oct-22 Thu 1.345 1.345 ### ### 14.7 14.7 0.0
2015-Oct-21 Wed ### 1.372 ### ### 3,864,323 2,650,925 ### ### 0.0
2015-Oct-20 Tue ### ### 1.325 1.345 6,750,585 ### 76.5 76.5 ###
2015-Oct-19 Mon 1.42 1.42 ### ### ### ### 0.0
2015-Oct-16 Fri 1.385 1.425 ### ### 85.3 85.3 0.0
2015-Oct-15 Thu ### ### 1.322 ### 5,639,929 ### ### ### 0.0
2015-Oct-14 Wed ### ### 1.325 1.385 6,804,271 4,507,829 ### ### 0.1
2015-Oct-13 Tue ### ### 1.257 ### 7,074,388 4,446,252 ### ### 0.0
2015-Oct-12 Mon ### ### ### ### 90.1 90.1 0.0
2015-Oct-09 Fri 1.245 1.27 ### ### 4,875,185 3,095,742 80.7 80.7 0.0
2015-Oct-08 Thu ### 1.25 1.175 1.22 86.4 86.4 0.1
2015-Oct-07 Wed ### ### ### ### ### ### 0.0
2015-Oct-06 Tue ### 1.185 ### ### 5,241,082 3,105,341 90.9 90.9 0.0
2015-Oct-05 Mon ### ### ### ### ### ### 0.0
2015-Oct-02 Fri ### ### ### ### ### ### 0.0
2015-Oct-01 Thu ### ### 1.045 1.085 4,861,351 2,540,055 ### ### 0.1
2015-Sep-30 Wed 1.045 1.072 ### ### 6,066,955 3,251,887 ### ### 0.0
2015-Sep-29 Tue ### ### 1.025 ### 4,103,350 ### ### ### 0.0
2015-Sep-28 Mon ### ### 1.055 ### 3,274,726 ### ### ### 0.0
2015-Sep-25 Fri ### ### ### ### 87.5 87.5 0.0
2015-Sep-24 Thu ### 1.045 ### ### 8,466,476 ### 91.6 91.6 0.0
2015-Sep-23 Wed ### ### ### ### 4,937,577 0 87.5 87.5 0.0
2015-Sep-22 Tue ### ### ### ### ### ### 0.0
2015-Sep-21 Mon 1 ### ### ### 17.1 17.1 0.0
2015-Sep-18 Fri 1.055 ### ### ### ### ### 0.0
2015-Sep-17 Thu ### ### ### ### 5,015,542 0 ### ### 0.0
2015-Sep-16 Wed ### ### 1.045 1.075 3,329,820 ### ### ### ###
2015-Sep-15 Tue ### ### ### 1.045 3,393,775 0 ### ### 0.1
2015-Sep-14 Mon 1.085 ### ### 1.075 ### ### ###
2015-Sep-11 Fri 1.085 1.085 1.057 ### 18.6 18.6 0.0


<< Previous 1 2 3 4 5 6 7 8 9 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 2025-06-07 21:49:53 thru 2025-06-07 21:49:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000