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 Mon 25-Jul-28 07:32:01 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:
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

(NXT) NEXTDC LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for NXT    Limits Next Section


Company Details for (NXT) NEXTDC LIMITED

Listing Code NXT
Listing Name NEXTDC LIMITED
GICS Sector Software & Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 25th July 2025
Latest price with VOLUME for NXT .. Friday 11th April 2025

NXT 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 1.345 6,320 2.8
MAX 18.58 ### 98.5


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (NXT) NEXTDC LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Mar-10 Fri ### ### ### 10.22 ### ### 0.7
2023-Mar-09 Thu ### ### 10.23 ### 4,482,424 ### 14.3 14.3 0.0
2023-Mar-08 Wed 10.5 10.58 10.42 10.52 ### ### ###
2023-Mar-07 Tue 10.42 ### ### ### ### ### 0.0
2023-Mar-06 Mon 10.4 10.58 ### 10.49 ### ### ###
2023-Mar-03 Fri 10.29 ### ### ### ### ### 0.0
2023-Mar-02 Thu 10.4 10.4 ### 10.25 2,209,784 11,490,876 27.5 27.5 0.7
2023-Mar-01 Wed 10.45 10.72 10.41 10.55 71.3 71.3 ###
2023-Feb-28 Tue ### 10.41 ### 10.27 95.2 95.2 ###
2023-Feb-27 Mon ### 10.055 9.88 ### ### ### 0.0
2023-Feb-24 Fri 9.8 ### 9.8 ### 84.4 84.4 0.0
2023-Feb-23 Thu ### ### 9.85 ### 960,580 4,730,856 ### ### 0.0
2023-Feb-22 Wed ### ### 9.79 ### 1,829,058 ### 70.0 70.0 0.0
2023-Feb-21 Tue ### 10.2 ### ### 73.7 73.7 0.0
2023-Feb-20 Mon ### ### ### ### ### ### 0.0
2023-Feb-17 Fri ### 10.21 ### ### 1,945,289 ### ### ### 0.0
2023-Feb-16 Thu 10.22 ### ### 10.25 1,632,378 0 ### ### 0.7
2023-Feb-15 Wed ### 10.2 ### ### 906,550 ### ### ### 0.0
2023-Feb-14 Tue ### ### ### ### ### ### 0.0
2023-Feb-13 Mon ### ### 9.86 ### ### ### 0.0
2023-Feb-10 Fri ### 10.23 ### ### 80.8 80.8 0.0
2023-Feb-09 Thu 10.2 ### ### 10.25 ### ### 0.7
2023-Feb-08 Wed ### 10.44 ### 10.41 72.0 72.0 ###
2023-Feb-07 Tue ### ### ### 10.29 ### ### ###
2023-Feb-06 Mon 10.28 10.355 10.21 ### ### ### 0.0
2023-Feb-03 Fri ### ### 10.23 ### 1,611,988 ### 64.5 64.5 0.0
2023-Feb-02 Thu ### ### ### ### 1,520,171 0 75.9 75.9 0.0
2023-Feb-01 Wed ### ### 9.78 9.79 1,123,952 5,496,125 21.8 21.8 ###
2023-Jan-31 Tue ### ### ### 9.89 1,218,340 0 ### ### ###
2023-Jan-30 Mon 9.85 ### 9.79 ### 1,583,476 ### 78.2 78.2 0.0
2023-Jan-27 Fri 9.56 9.73 9.54 ### ### ### 0.0
2023-Jan-25 Wed 9.73 9.79 9.49 9.55 1,191,128 11,482,473 23.9 23.9 0.7
2023-Jan-24 Tue ### ### ### ### 1,083,589 0 ### ### 0.0
2023-Jan-23 Mon ### ### 9.46 9.52 739,476 3,497,721 26.2 26.2 ###
2023-Jan-20 Fri 9.59 ### 9.385 9.48 1,304,027 6,119,146 27.3 27.3 0.7
2023-Jan-19 Thu 9.77 9.78 9.58 ### ### ### 0.0
2023-Jan-18 Wed ### 9.79 ### 9.73 1,712,558 8,382,971 ### ### ###
2023-Jan-17 Tue ### 9.74 9.56 ### 878,673 ### 76.7 76.7 0.0
2023-Jan-16 Mon ### 9.74 9.58 ### 1,629,681 ### 65.4 65.4 0.0
2023-Jan-13 Fri 9.48 9.55 ### 9.41 25.7 25.7 0.7
2023-Jan-12 Thu 9.27 ### ### ### 73.6 73.6 0.0
2023-Jan-11 Wed ### ### ### ### 695,358 0 ### ### 0.0
2023-Jan-10 Tue 9 9 ### ### 40.8 40.8 0.0
2023-Jan-09 Mon ### ### ### ### ### ### 0.0
2023-Jan-06 Fri ### ### ### ### 60.6 60.6 0.0
2023-Jan-05 Thu ### 9.275 ### ### 1,254,552 5,817,984 29.6 29.6 0.0
2023-Jan-04 Wed 9.2 9.24 ### ### ### ### 0.0
2023-Jan-03 Tue ### ### 8.955 9 ### ### 0.6
2022-Dec-30 Fri ### 9.2 ### ### ### ### 0.0
2022-Dec-29 Thu ### ### 8.89 ### 515,172 ### ### ### 0.0
2022-Dec-28 Wed ### ### 8.89 ### 616,787 ### ### ### 0.0
2022-Dec-23 Fri ### ### ### 9 75.5 75.5 0.6
2022-Dec-22 Thu 9 ### ### ### 841,443 0 78.9 78.9 0.0
2022-Dec-21 Wed ### ### 8.88 ### 28.1 28.1 0.0
2022-Dec-20 Tue ### ### ### 8.78 2,444,322 0 16.0 16.0 0.6
2022-Dec-19 Mon 9.26 ### ### 9.28 837,050 0 72.5 72.5 0.7
2022-Dec-16 Fri ### 9.21 ### ### 2,463,053 11,342,359 74.0 74.0 0.0
2022-Dec-15 Thu ### ### ### ### 86.0 86.0 0.0
2022-Dec-14 Wed ### ### 9.2 9.29 1,332,459 ### ### ### ###
2022-Dec-13 Tue 9.29 9.41 9.23 9.28 40.9 40.9 0.7
2022-Dec-12 Mon 9.2 9.24 ### ### ### ### 0.0
2022-Dec-09 Fri ### ### ### ### 76.1 76.1 0.0
2022-Dec-08 Thu ### 9.27 ### ### ### ### 0.0
2022-Dec-07 Wed ### 9.28 ### ### 1,864,940 8,653,321 ### ### 0.0
2022-Dec-06 Tue ### ### 9.24 ### ### ### 0.0
2022-Dec-05 Mon ### 9.52 ### 9.43 77.2 77.2 ###
2022-Dec-02 Fri 9.45 9.48 9.185 ### ### ### 0.0
2022-Dec-01 Thu ### 10.2 ### 9.49 3,445,580 17,572,458 ### ### 0.7
2022-Nov-30 Wed 9.73 9.88 ### 9.87 2,024,851 ### ### ### ###
2022-Nov-29 Tue 9.89 ### 9.72 ### 71.9 71.9 0.0
2022-Nov-28 Mon 9.78 ### 9.75 9.82 1,738,842 8,476,854 ### ### ###
2022-Nov-25 Fri ### 9.8 9.59 9.75 ### ### ###
2022-Nov-24 Thu 9.43 ### ### 9.53 1,603,551 0 ### ### ###
2022-Nov-23 Wed 9.46 9.5 ### 9.41 951,759 4,520,855 35.9 35.9 0.7
2022-Nov-22 Tue 9.49 9.49 9.355 9.42 1,383,679 ### 33.4 33.4 0.7
2022-Nov-21 Mon 9.47 9.55 ### ### 36.3 36.3 0.0
2022-Nov-18 Fri 9.4 9.755 9.2 9.48 2,169,921 20,565,426 ### ### 0.7
2022-Nov-17 Thu 9.23 ### ### ### 74.8 74.8 0.0
2022-Nov-16 Wed 9.25 ### ### 9.27 ### ### 0.7
2022-Nov-15 Tue ### 9.27 ### 9.27 1,842,388 ### 77.8 77.8 0.7
2022-Nov-14 Mon ### 9.43 ### ### 1,521,727 7,174,942 ### ### 0.0
2022-Nov-11 Fri 9.2 9.45 ### 9.21 2,767,454 13,076,220 ### ### 0.7
2022-Nov-10 Thu 8.54 8.84 8.45 8.74 1,513,821 13,086,982 87.1 87.1 0.6
2022-Nov-09 Wed 8.73 8.8 8.56 ### 31.3 31.3 0.0
2022-Nov-08 Tue ### 8.71 8.49 ### 37.8 37.8 0.0
2022-Nov-07 Mon ### ### 8.54 ### 70.2 70.2 0.0
2022-Nov-04 Fri ### ### ### 8.57 1,990,083 0 83.6 83.6 0.6
2022-Nov-03 Thu 8.4 8.47 ### 8.46 75.1 75.1 0.6
2022-Nov-02 Wed ### 8.83 ### ### 1,370,025 ### ### ### 0.0
2022-Nov-01 Tue 8.41 ### ### 8.77 2,640,044 0 ### ### ###
2022-Oct-31 Mon 9 ### ### ### 6,949,476 0 6.0 6.0 0.0
2022-Oct-28 Fri ### 9 8.71 8.77 ### ### ###
2022-Oct-27 Thu ### ### ### ### 1,304,455 0 ### ### 0.0
2022-Oct-26 Wed ### ### ### ### 1,000,344 0 ### ### 0.0
2022-Oct-25 Tue ### 9.21 9 ### 35.4 35.4 0.0
2022-Oct-24 Mon ### ### ### ### 1,028,881 0 76.8 76.8 0.0
2022-Oct-21 Fri 8.8 ### 8.71 8.75 33.4 33.4 0.6
2022-Oct-20 Thu 9 ### 8.77 ### 40.1 40.1 0.0
2022-Oct-19 Wed ### 9.26 ### ### 83.7 83.7 0.0
2022-Oct-18 Tue 8.7 ### 8.7 ### 87.2 87.2 0.0
2022-Oct-17 Mon 8.5 8.59 8.45 8.59 2,033,326 ### 80.2 80.2 ###
2022-Oct-14 Fri 8.71 8.82 8.56 ### ### ### 0.0
2022-Oct-13 Thu ### ### 8.51 8.54 24.9 24.9 ###
2022-Oct-12 Wed 8.78 8.8 ### 8.75 1,365,682 ### 40.3 40.3 0.6
2022-Oct-11 Tue 8.86 ### 8.83 8.87 77.6 77.6 ###
2022-Oct-10 Mon ### ### 8.8 8.86 ### ### 0.6
2022-Oct-07 Fri 9.28 ### ### ### 897,587 0 ### ### 0.0
2022-Oct-06 Thu 9.43 9.5 ### 9.42 1,110,873 5,276,646 30.9 30.9 0.7
2022-Oct-05 Wed 9.21 9.5 ### 9.47 ### ### ###
2022-Oct-04 Tue 8.8 ### ### ### 2,049,387 0 73.1 73.1 0.0
2022-Oct-03 Mon 8.78 8.8 8.57 ### ### ### 0.0
2022-Sep-30 Fri ### ### 8.79 8.82 2,192,674 ### ### ### ###
2022-Sep-29 Thu 9 ### ### ### 1,645,559 0 ### ### 0.0
2022-Sep-28 Wed ### ### 8.85 ### 34.2 34.2 0.0
2022-Sep-27 Tue ### ### 8.985 ### 1,628,324 7,315,245 ### ### 0.0
2022-Sep-26 Mon 8.86 ### 8.83 ### 92.5 92.5 0.0
2022-Sep-23 Fri ### ### ### ### 2,131,481 0 ### ### 0.0
2022-Sep-21 Wed ### ### 9.22 ### 44.2 44.2 0.0
2022-Sep-20 Tue 9.55 9.59 9.44 9.48 2,018,572 ### ### ### 0.7
2022-Sep-19 Mon 9.53 ### 9.44 9.48 46.8 46.8 0.7
2022-Sep-16 Fri 9.53 9.685 9.52 9.58 3,379,970 ### ### ### 0.7
2022-Sep-15 Thu ### ### 9.59 ### ### ### 0.0
2022-Sep-14 Wed 9.8 9.83 9.52 ### 1,945,423 ### ### ### 0.0
2022-Sep-13 Tue ### ### ### ### 1,494,121 0 ### ### 0.0
2022-Sep-12 Mon 9.75 ### 9.71 ### ### ### 0.0
2022-Sep-09 Fri ### 9.77 9.55 ### 1,554,384 15,015,349 26.7 26.7 0.0
2022-Sep-08 Thu ### 9.77 9.57 9.75 2,121,585 20,515,726 ### ### ###
2022-Sep-07 Wed 9.84 ### 9.57 9.57 21.9 21.9 ###
2022-Sep-06 Tue 9.75 ### 9.74 9.85 1,309,382 ### 77.4 77.4 ###
2022-Sep-05 Mon ### 10.29 9.85 9.85 ### ### ###
2022-Sep-02 Fri 10.7 10.72 10.2 10.23 11.6 11.6 ###
2022-Sep-01 Thu ### 10.56 ### 10.49 ### ### ###
2022-Aug-31 Wed ### 10.53 ### 10.49 85.1 85.1 ###
2022-Aug-30 Tue ### ### ### 10.25 ### ### 0.7
2022-Aug-29 Mon ### ### ### 10.29 ### ### ###
2022-Aug-26 Fri ### 11.2 ### ### 31.4 31.4 0.0
2022-Aug-25 Thu ### ### 11.085 ### ### ### 0.0
2022-Aug-24 Wed ### ### ### ### 63.3 63.3 0.0
2022-Aug-23 Tue ### ### ### ### 897,655 0 ### ### 0.0
2022-Aug-22 Mon ### 11.285 ### 11.22 80.3 80.3 ###
2022-Aug-19 Fri 11.5 ### ### ### 908,378 0 29.5 29.5 0.0
2022-Aug-18 Thu ### ### 11.42 11.53 940,341 5,369,347 38.2 38.2 ###
2022-Aug-17 Wed 11.58 11.73 11.47 11.72 1,127,322 ### 80.9 80.9 0.8
2022-Aug-16 Tue ### 11.81 11.54 ### 902,624 ### 43.2 43.2 0.0
2022-Aug-15 Mon 11.49 ### 11.49 ### 75.4 75.4 0.0
2022-Aug-12 Fri 11.5 11.55 11.23 11.29 23.6 23.6 ###
2022-Aug-11 Thu 11.72 11.83 11.54 ### 28.2 28.2 0.0
2022-Aug-10 Wed ### 11.74 ### 11.43 1,396,344 ### 22.1 22.1 ###
2022-Aug-09 Tue ### ### ### 11.89 ### ### ###
2022-Aug-08 Mon 11.8 11.84 ### 11.78 ### ### ###
2022-Aug-05 Fri ### ### 11.76 11.81 ### ### ###
2022-Aug-04 Thu ### ### 11.84 ### 75.1 75.1 0.0
2022-Aug-03 Wed 11.83 11.89 11.72 11.85 64.1 64.1 ###
2022-Aug-02 Tue 11.82 ### 11.74 11.81 39.1 39.1 ###
2022-Aug-01 Mon ### ### 11.74 11.8 2,784,388 16,344,357 39.4 39.4 0.8
2022-Jul-29 Fri 11.81 11.87 ### 11.78 36.3 36.3 ###
2022-Jul-28 Thu 11.85 11.88 ### ### 18.2 18.2 0.0
2022-Jul-27 Wed 11.46 11.625 11.42 11.54 1,060,170 ### ### ### 0.8
2022-Jul-26 Tue 11.5 11.675 11.44 ### ### ### 0.0
2022-Jul-25 Mon 11.4 ### 11.4 11.51 1,424,245 ### 80.3 80.3 0.8
2022-Jul-22 Fri 11.57 ### 11.45 11.56 1,783,988 ### 36.7 36.7 0.8
2022-Jul-21 Thu 11.53 ### 11.43 11.54 1,105,029 6,315,240 60.6 60.6 0.8
2022-Jul-20 Wed 11.47 11.58 ### 11.44 978,021 5,662,741 29.2 29.2 0.8
2022-Jul-19 Tue 11.41 11.52 11.24 11.28 1,199,945 13,655,374 28.0 28.0 0.8
2022-Jul-18 Mon 11.55 11.59 11.45 11.52 ### ### 0.8
2022-Jul-15 Fri 11.24 11.58 11.24 11.49 85.5 85.5 ###
2022-Jul-14 Thu ### 11.45 ### 11.4 82.6 82.6 0.8
2022-Jul-13 Wed ### ### ### 11.25 1,269,558 0 ### ### ###
2022-Jul-12 Tue ### ### ### ### ### ### 0.0
2022-Jul-11 Mon ### 11.45 ### ### ### ### 0.0
2022-Jul-08 Fri 11.5 ### 11.42 11.49 ### ### ###
2022-Jul-07 Thu 11.47 11.5 11.24 11.46 ### ### 0.8
2022-Jul-06 Wed ### 11.46 ### ### ### ### 0.0
2022-Jul-05 Tue ### ### 10.85 ### 24.7 24.7 0.0
2022-Jul-04 Mon ### ### 10.86 ### 1,213,558 ### 26.7 26.7 0.0
2022-Jul-01 Fri 10.85 ### 10.77 10.85 1,322,850 7,123,547 62.9 62.9 0.8
2022-Jun-30 Thu 10.73 ### ### ### 2,190,580 0 ### ### 0.0
2022-Jun-29 Wed ### 11.27 ### 10.7 20.8 20.8 0.8
2022-Jun-28 Tue ### 11.54 ### 11.47 68.0 68.0 ###
2022-Jun-27 Mon 11.29 11.52 11.21 11.46 73.2 73.2 0.8
2022-Jun-24 Fri 10.7 ### ### ### 1,578,158 0 69.7 69.7 0.0
2022-Jun-23 Thu 10.25 10.53 10.23 10.5 1,316,854 13,668,944 88.9 88.9 0.8
2022-Jun-22 Wed ### ### ### ### 1,221,452 0 ### ### 0.0
2022-Jun-21 Tue ### 10.21 ### ### ### ### 0.0
2022-Jun-20 Mon ### ### ### ### 1,644,883 0 51.8 51.8 0.0
2022-Jun-17 Fri 9.82 ### 9.78 ### 3,685,054 ### ### ### 0.0
2022-Jun-16 Thu ### 10.43 ### ### 2,433,473 ### ### ### 0.0
2022-Jun-15 Wed 9.85 ### 9.74 9.78 ### ### 0.7
2022-Jun-14 Tue ### ### 9.7 ### 2,542,971 ### ### ### 0.0
2022-Jun-10 Fri 10.7 10.75 10.57 ### 715,350 ### ### ### 0.0
2022-Jun-09 Thu 10.84 10.925 10.72 10.82 55.1 55.1 0.8
2022-Jun-08 Wed ### ### ### ### 1,163,275 0 ### ### 0.0
2022-Jun-07 Tue 10.85 10.89 10.54 ### 38.4 38.4 0.0
2022-Jun-06 Mon 10.8 ### 10.79 10.84 ### ### 0.8
2022-Jun-03 Fri 11.28 11.28 ### ### 729,125 ### 23.2 23.2 0.0
2022-Jun-02 Thu 10.85 ### 10.85 ### 974,758 ### 76.8 76.8 0.0
2022-Jun-01 Wed ### 11.2 ### ### 48.2 48.2 0.0
2022-May-31 Tue 11.29 ### ### ### 20.4 20.4 0.0
2022-May-30 Mon 11.2 11.24 ### 11.24 1,156,686 6,500,575 ### ### 0.8
2022-May-27 Fri ### ### 10.81 10.88 889,540 ### ### ### 0.8
2022-May-26 Thu ### ### 10.74 10.77 ### ### ###
2022-May-25 Wed ### 10.83 ### 10.77 ### ### ###
2022-May-24 Tue ### ### 10.855 ### 1,428,428 ### ### ### 0.0
2022-May-23 Mon ### 11.22 ### ### ### ### 0.0
2022-May-20 Fri 10.59 ### 10.57 ### 1,028,124 ### 81.3 81.3 0.0
2022-May-19 Thu 10.48 10.8 10.42 ### 1,698,047 18,016,278 77.9 77.9 0.0
2022-May-18 Wed ### 10.83 ### 10.78 1,372,058 ### ### ### 0.8
2022-May-17 Tue ### 10.49 10.285 10.46 1,653,485 17,175,575 ### ### 0.7
2022-May-16 Mon 10.29 10.48 10.24 ### 1,644,045 ### ### ### 0.0
2022-May-13 Fri ### ### ### ### 23.8 23.8 0.0
2022-May-12 Thu ### ### ### ### ### ### 0.0
2022-May-11 Wed 9.85 10.2 ### 10.2 ### ### 0.7
2022-May-10 Tue 10.26 10.27 ### ### ### ### 0.0
2022-May-09 Mon 10.26 10.27 ### ### ### ### 0.0
2022-May-06 Fri ### ### ### 10.42 24.4 24.4 0.7
2022-May-05 Thu ### ### 10.82 ### ### ### 0.0
2022-May-04 Wed ### ### 10.73 10.8 44.7 44.7 ###
2022-May-03 Tue ### ### 10.975 ### 930,347 5,105,279 74.5 74.5 0.0
2022-May-02 Mon ### ### 10.77 10.86 1,426,485 7,681,621 ### ### 0.8
2022-Apr-29 Fri ### 11.28 ### 11.28 ### ### 0.8
2022-Apr-28 Thu ### ### 10.86 ### 68.0 68.0 0.0
2022-Apr-27 Wed ### ### ### 10.85 27.4 27.4 0.8
2022-Apr-26 Tue ### 11.21 ### 11.21 ### ### ###
2022-Apr-22 Fri ### 11.21 ### 11.2 81.6 81.6 0.8
2022-Apr-21 Thu ### ### 11.045 ### 30.4 30.4 0.0
2022-Apr-20 Wed 11.2 ### ### 11.25 76.0 76.0 ###
2022-Apr-19 Tue ### 11.29 ### ### 1,074,926 6,067,957 ### ### 0.0
2022-Apr-14 Thu ### 11.24 ### ### ### ### 0.0
2022-Apr-13 Wed ### ### ### ### 926,173 0 ### ### 0.0
2022-Apr-12 Tue 11.23 11.26 ### ### 904,559 ### ### ### 0.0
2022-Apr-11 Mon 11.26 ### ### 11.21 1,467,677 0 46.7 46.7 ###
2022-Apr-08 Fri 11.5 ### 11.43 11.5 1,357,553 ### ### ### ###
2022-Apr-07 Thu ### ### 11.45 11.53 39.1 39.1 ###
2022-Apr-06 Wed ### ### ### 11.84 ### ### 0.8
2022-Apr-05 Tue ### 12.2 ### ### 1,690,347 ### ### ### 0.0
2022-Apr-04 Mon 11.84 ### 11.83 ### 1,178,443 ### ### ### 0.0
2022-Apr-01 Fri ### 11.82 11.58 11.81 77.1 77.1 ###
2022-Mar-31 Thu 11.82 11.83 ### ### 1,617,329 ### ### ### 0.0
2022-Mar-30 Wed ### 11.85 ### 11.85 1,659,154 9,830,487 ### ### ###
2022-Mar-29 Tue 11.2 11.46 ### 11.44 80.0 80.0 0.8
2022-Mar-28 Mon ### ### ### ### 883,859 0 ### ### 0.0
2022-Mar-25 Fri ### ### 10.89 ### ### ### 0.0
2022-Mar-24 Thu ### ### 10.88 ### 39.2 39.2 0.0
2022-Mar-23 Wed ### ### ### ### 1,047,920 0 ### ### 0.0
2022-Mar-22 Tue ### ### 10.71 10.85 ### ### 0.8
2022-Mar-21 Mon ### ### 10.86 ### 977,621 5,308,482 30.5 30.5 0.0
2022-Mar-18 Fri ### ### 10.77 ### 2,405,171 12,951,845 ### ### 0.0
2022-Mar-17 Thu 11.26 11.26 10.82 10.84 1,531,055 16,902,847 ### ### 0.8
2022-Mar-16 Wed 10.86 ### 10.8 ### 1,236,580 ### 71.1 71.1 0.0
2022-Mar-15 Tue 10.58 ### 10.55 10.72 1,204,687 6,354,723 84.4 84.4 0.8
2022-Mar-14 Mon 10.85 ### 10.785 10.81 36.7 36.7 0.8
2022-Mar-11 Fri 10.89 ### 10.72 10.78 1,161,024 6,223,088 ### ### 0.8
2022-Mar-10 Thu ### ### ### ### 1,710,286 0 ### ### 0.0
2022-Mar-09 Wed ### ### ### ### ### ### 0.0
2022-Mar-08 Tue ### ### ### 10.52 86.4 86.4 ###
2022-Mar-07 Mon ### 10.71 ### 10.46 45.3 45.3 0.7
2022-Mar-04 Fri 10.78 ### 10.625 10.8 76.8 76.8 ###
2022-Mar-03 Thu 11.24 11.24 ### ### 1,497,055 8,413,449 25.3 25.3 0.0
2022-Mar-02 Wed 10.72 11.21 10.72 ### ### ### 0.0
2022-Mar-01 Tue 10.83 ### 10.74 ### 69.1 69.1 0.0
2022-Feb-28 Mon 10.71 10.73 10.41 ### ### ### 0.0
2022-Feb-25 Fri ### ### 10.48 ### ### ### 0.0
2022-Feb-24 Thu ### ### ### 10.55 4,295,687 0 ### ### ###
2022-Feb-23 Wed ### 10.29 ### 10.2 1,493,888 7,686,053 64.3 64.3 0.7
2022-Feb-22 Tue 9.83 ### 9.76 ### ### ### 0.0
2022-Feb-21 Mon 9.89 ### 9.83 ### 1,456,989 ### ### ### 0.0
2022-Feb-18 Fri ### ### ### ### 1,936,152 0 ### ### 0.0
2022-Feb-17 Thu 10.26 ### ### ### 978,876 0 34.4 34.4 0.0
2022-Feb-16 Wed 10.48 10.48 ### ### 1,435,341 7,521,186 25.6 25.6 0.0
2022-Feb-15 Tue ### 10.28 ### ### ### ### 0.0
2022-Feb-14 Mon 10.2 10.21 ### ### ### ### 0.0
2022-Feb-11 Fri ### 10.43 ### 10.23 1,491,457 7,777,948 39.5 39.5 ###
2022-Feb-10 Thu 10.89 10.89 ### 10.52 ### ### ###
2022-Feb-09 Wed ### 10.5 ### 10.5 ### ### 0.8
2022-Feb-08 Tue ### 10.28 ### 10.21 ### ### ###
2022-Feb-07 Mon ### ### ### ### 38.1 38.1 0.0
2022-Feb-04 Fri 10.48 10.55 ### ### 21.3 21.3 0.0
2022-Feb-03 Thu 10.5 10.5 10.23 10.28 1,897,357 ### ### ### 0.7
2022-Feb-02 Wed 10.51 ### ### ### ### ### 0.0
2022-Feb-01 Tue ### ### 10.375 10.49 8.8 8.8 ###
2022-Jan-31 Mon 10.83 ### ### ### 25.2 25.2 0.0
2022-Jan-28 Fri ### 10.42 9.83 ### 4,582,459 ### 83.3 83.3 0.0
2022-Jan-27 Thu ### 10.21 9.74 9.82 3,773,185 37,637,520 ### ### ###
2022-Jan-25 Tue ### ### ### ### 2,550,455 0 ### ### 0.0
2022-Jan-24 Mon ### ### 9.8 10.22 2,486,289 ### ### ### 0.7
2022-Jan-21 Fri 10.5 ### 10.21 10.21 37.8 37.8 ###
2022-Jan-20 Thu ### 10.73 10.52 10.71 ### ### ###
2022-Jan-19 Wed ### 10.985 10.79 10.83 2,828,380 30,793,987 ### ### ###
2022-Jan-18 Tue 11.2 11.25 ### ### 800,154 ### 27.3 27.3 0.0
2022-Jan-17 Mon ### 11.23 ### ### 651,153 3,656,224 67.6 67.6 0.0
2022-Jan-14 Fri 11.23 ### ### 11.22 1,355,242 0 40.9 40.9 ###
2022-Jan-13 Thu 11.5 11.56 ### 11.51 845,022 4,884,227 ### ### 0.8
2022-Jan-12 Wed 11.5 11.59 11.42 11.52 ### ### 0.8
2022-Jan-11 Tue ### ### ### ### 1,602,483 0 ### ### 0.0
2022-Jan-10 Mon 11.45 11.5 11.25 11.47 1,014,848 ### ### ### ###
2022-Jan-07 Fri 11.8 11.81 11.56 ### ### ### 0.0
2022-Jan-06 Thu ### ### 11.57 ### 2,131,450 ### ### ### 0.0
2022-Jan-05 Wed 12.78 12.78 12.5 12.5 731,144 ### 20.7 20.7 0.9
2022-Jan-04 Tue 12.8 12.88 12.755 12.84 794,720 10,186,323 ### ### 0.9
2021-Dec-31 Fri ### ### 12.79 12.79 479,972 3,069,420 ### ### ###
2021-Dec-30 Thu 12.8 12.89 12.76 12.89 473,685 ### ### ### ###
2021-Dec-29 Wed 12.73 12.87 ### 12.86 65.3 65.3 0.9
2021-Dec-24 Fri ### 12.73 12.58 ### ### ### 0.0
2021-Dec-23 Thu 12.45 ### 12.4 12.59 ### ### ###
2021-Dec-22 Wed ### 12.41 ### ### 1,040,449 6,455,986 66.1 66.1 0.0
2021-Dec-21 Tue ### ### ### ### 801,670 0 79.5 79.5 0.0
2021-Dec-20 Mon 12.25 ### ### 12.21 943,654 0 51.7 51.7 0.9
2021-Dec-17 Fri 12.21 ### 11.89 12.25 4,680,920 ### ### ### 0.9
2021-Dec-16 Thu ### 12.48 ### ### 1,765,085 ### 24.8 24.8 0.0
2021-Dec-15 Wed 12.29 ### ### 12.23 ### ### ###
2021-Dec-14 Tue ### 12.46 ### ### 893,249 5,564,941 84.0 84.0 0.0
2021-Dec-13 Mon ### ### ### ### ### ### 0.0
2021-Dec-10 Fri ### ### 11.77 11.89 ### ### ###
2021-Dec-09 Thu ### 12.26 ### ### 1,087,970 6,669,256 ### ### 0.0
2021-Dec-08 Wed ### 12.22 ### ### 1,221,949 ### 26.7 26.7 0.0
2021-Dec-07 Tue ### ### 11.84 ### ### ### 0.0
2021-Dec-06 Mon 11.75 11.75 11.5 11.59 ### ### 0.8
2021-Dec-03 Fri ### ### ### 11.77 816,286 0 35.2 35.2 ###
2021-Dec-02 Thu 11.85 11.87 ### 11.72 1,023,179 ### 36.7 36.7 0.8
2021-Dec-01 Wed ### ### 11.77 11.88 ### ### 0.8
2021-Nov-30 Tue ### ### ### ### 1,294,377 0 72.3 72.3 0.0
2021-Nov-29 Mon 11.53 ### 11.45 11.84 76.4 76.4 0.8
2021-Nov-26 Fri ### ### ### 11.73 716,575 0 25.9 25.9 0.8
2021-Nov-25 Thu ### ### 11.85 ### 1,472,152 ### 74.1 74.1 0.0
2021-Nov-24 Wed 11.78 11.89 11.57 11.84 76.2 76.2 0.8
2021-Nov-23 Tue ### ### 11.82 11.82 1,745,228 ### 14.6 14.6 0.8
2021-Nov-22 Mon ### 12.73 12.46 12.47 627,028 ### ### ### ###
2021-Nov-19 Fri ### 12.76 ### ### 1,148,021 7,324,373 ### ### 0.0
2021-Nov-18 Thu 12.75 ### ### ### ### ### 0.0
2021-Nov-17 Wed 12.45 12.78 12.42 12.75 ### ### ###
2021-Nov-16 Tue 12.28 ### ### ### ### ### 0.0
2021-Nov-15 Mon 11.75 12.25 11.75 ### 88.7 88.7 0.0
2021-Nov-12 Fri 11.51 ### 11.5 ### 1,394,454 ### ### ### 0.0
2021-Nov-11 Thu ### ### 11.4 11.52 1,618,729 9,226,755 ### ### 0.8
2021-Nov-10 Wed ### 11.73 11.59 ### 1,072,946 12,510,550 76.7 76.7 0.0
2021-Nov-09 Tue ### 11.84 11.58 11.74 ### ### 0.8
2021-Nov-08 Mon ### ### 11.58 ### 25.3 25.3 0.0
2021-Nov-05 Fri ### ### 11.86 11.89 1,029,028 ### ### ### ###
2021-Nov-04 Thu ### ### ### ### 70.0 70.0 0.0
2021-Nov-03 Wed ### ### 11.88 ### 2,719,423 16,153,372 ### ### 0.0
2021-Nov-02 Tue 11.83 ### 11.8 ### ### ### 0.0
2021-Nov-01 Mon ### ### 11.79 11.83 ### ### 0.8
2021-Oct-29 Fri 11.83 ### 11.71 11.74 41.9 41.9 0.8
2021-Oct-28 Thu 11.89 11.89 11.78 11.81 933,580 ### 39.6 39.6 ###
2021-Oct-27 Wed ### ### 11.81 11.87 894,857 ### ### ### 0.8
2021-Oct-26 Tue 11.8 ### 11.79 11.84 554,077 3,266,283 ### ### 0.8
2021-Oct-25 Mon 11.82 11.87 ### 11.74 ### ### 0.8
2021-Oct-22 Fri 11.8 ### 11.76 11.8 65.7 65.7 0.8
2021-Oct-21 Thu 11.8 11.85 11.71 11.78 1,315,826 ### 45.6 45.6 ###
2021-Oct-20 Wed ### ### 11.76 11.76 2,315,872 13,617,327 ### ### 0.8
2021-Oct-19 Tue 12.24 12.28 11.79 11.83 11.6 11.6 0.8
2021-Oct-18 Mon ### ### ### ### 18.9 18.9 0.0
2021-Oct-15 Fri 12.29 12.42 ### 12.23 1,557,041 9,669,224 30.2 30.2 ###
2021-Oct-14 Thu 11.83 ### 11.73 ### ### ### 0.0
2021-Oct-13 Wed 11.59 11.73 11.53 11.56 790,789 9,196,876 33.0 33.0 0.8
2021-Oct-12 Tue 11.5 ### 11.46 11.54 ### ### 0.8
2021-Oct-11 Mon ### 11.7 11.55 ### 66.3 66.3 0.0
2021-Oct-08 Fri 11.8 ### ### 11.71 1,021,648 0 ### ### ###
2021-Oct-07 Thu 11.73 11.75 11.58 ### 31.0 31.0 0.0
2021-Oct-06 Wed 11.8 11.84 11.54 ### 1,419,021 16,588,355 ### ### 0.0
2021-Oct-05 Tue 11.48 11.82 ### 11.7 2,052,344 12,129,353 87.1 87.1 0.8
2021-Oct-04 Mon ### ### 11.855 ### 39.1 39.1 0.0
2021-Oct-01 Fri ### ### 11.685 11.85 3,485,122 20,361,825 ### ### ###
2021-Sep-30 Thu ### ### ### ### ### ### 0.0
2021-Sep-29 Wed ### ### 11.83 ### 68.0 68.0 0.0
2021-Sep-28 Tue ### ### 12.46 12.46 ### ### 0.9
2021-Sep-27 Mon ### 13.21 ### ### 3,981,543 ### ### ### 0.0
2021-Sep-24 Fri 13.77 13.84 13.54 13.58 1,146,147 15,690,752 ### ### ###
2021-Sep-23 Thu ### 13.89 13.55 13.77 1,394,774 ### 69.0 69.0 ###
2021-Sep-22 Wed 13.51 13.59 ### 13.49 ### ### ###
2021-Sep-21 Tue ### 13.59 13.25 13.5 1,280,482 ### ### ### 1.0
2021-Sep-20 Mon ### 13.7 13.43 13.55 62.2 62.2 1.0
2021-Sep-17 Fri 13.89 ### 13.71 13.89 2,373,920 16,273,221 67.4 67.4 1.0
2021-Sep-16 Thu 13.75 13.77 13.59 ### 1,564,341 21,400,184 31.3 31.3 0.0
2021-Sep-15 Wed 13.55 13.77 13.49 13.73 76.4 76.4 ###
2021-Sep-14 Tue 13.5 13.54 13.28 13.48 36.3 36.3 1.0
2021-Sep-13 Mon 13.44 13.5 ### 13.47 1,197,949 8,086,155 ### ### 1.0
2021-Sep-10 Fri 13.4 13.56 ### 13.48 845,843 ### 66.0 66.0 1.0
2021-Sep-09 Thu ### ### 13.29 ### 37.5 37.5 0.0
2021-Sep-08 Wed 13.85 ### ### 13.73 33.9 33.9 ###
2021-Sep-07 Tue ### ### 13.86 ### ### ### 0.0
2021-Sep-06 Mon ### 14.085 13.86 ### 72.4 72.4 0.0
2021-Sep-03 Fri ### ### 13.82 ### 2,214,655 ### ### ### 0.0
2021-Sep-02 Thu 13.41 ### 13.27 13.7 2,353,982 15,618,670 ### ### 1.0
2021-Sep-01 Wed ### 13.41 ### ### ### ### 0.0
2021-Aug-31 Tue 12.87 ### 12.86 13.24 86.0 86.0 0.9
2021-Aug-30 Mon 12.81 ### ### 12.79 37.4 37.4 ###
2021-Aug-27 Fri ### ### 12.72 12.75 22.4 22.4 ###
2021-Aug-26 Thu ### 13.74 13.42 13.48 1,529,177 20,766,223 32.0 32.0 1.0
2021-Aug-25 Wed 13.76 13.87 ### 13.73 1,794,786 12,446,840 34.1 34.1 ###
2021-Aug-24 Tue 13.74 13.83 ### ### 2,166,021 ### ### ### 0.0
2021-Aug-23 Mon 13.4 13.73 ### ### 1,571,122 10,785,752 76.7 76.7 0.0
2021-Aug-20 Fri 13.41 13.46 13.23 ### ### ### 0.0
2021-Aug-19 Thu ### ### ### ### 1,869,925 0 ### ### 0.0
2021-Aug-18 Wed ### 13.2 ### ### 1,463,924 ### 75.7 75.7 0.0
2021-Aug-17 Tue 13.22 ### ### ### 1,095,343 0 ### ### 0.0
2021-Aug-16 Mon ### ### ### ### ### ### 0.0
2021-Aug-13 Fri ### ### ### ### 30.4 30.4 0.0
2021-Aug-12 Thu ### ### ### ### 18.8 18.8 0.0
2021-Aug-11 Wed 13.25 13.29 ### ### 1,497,621 ### ### ### 0.0
2021-Aug-10 Tue 13.2 ### ### ### ### ### 0.0
2021-Aug-09 Mon ### ### ### ### 1,190,453 0 39.6 39.6 0.0
2021-Aug-06 Fri ### ### ### ### 69.2 69.2 0.0
2021-Aug-05 Thu ### 13.21 ### ### 1,009,279 6,666,287 39.1 39.1 0.0
2021-Aug-04 Wed 13.22 13.27 ### ### 1,024,427 6,797,073 32.9 32.9 0.0
2021-Aug-03 Tue 13.2 13.25 ### 13.21 ### ### ###
2021-Aug-02 Mon ### ### 12.88 ### 1,205,356 ### 76.4 76.4 0.0
2021-Jul-30 Fri 12.82 12.85 ### 12.75 1,451,576 9,326,375 38.7 38.7 ###
2021-Jul-29 Thu 12.5 ### 12.5 12.84 ### ### 0.9
2021-Jul-28 Wed 12.88 12.88 12.41 12.43 1,457,928 ### 15.2 15.2 0.9
2021-Jul-27 Tue 12.88 ### 12.77 12.88 ### ### ###
2021-Jul-26 Mon 12.86 ### 12.8 ### ### ### 0.0
2021-Jul-23 Fri 12.71 ### ### 12.85 72.7 72.7 0.9
2021-Jul-22 Thu ### ### 12.42 ### 71.2 71.2 0.0
2021-Jul-21 Wed 12.54 ### 12.5 12.54 1,301,020 8,131,375 ### ### 0.9
2021-Jul-20 Tue 12.5 ### 12.42 12.5 ### ### 0.9
2021-Jul-19 Mon 12.58 ### 12.49 12.58 ### ### 0.9
2021-Jul-16 Fri ### ### ### 12.58 ### ### 0.9
2021-Jul-15 Thu ### 12.22 ### ### 81.6 81.6 0.0
2021-Jul-14 Wed 11.86 ### 11.745 ### 1,340,750 7,873,554 69.6 69.6 0.0
2021-Jul-13 Tue 11.88 ### 11.78 11.78 1,832,886 ### 29.9 29.9 ###
2021-Jul-12 Mon ### ### ### 11.81 1,816,241 0 ### ### ###
2021-Jul-09 Fri ### 12.2 11.81 ### 21.7 21.7 0.0
2021-Jul-08 Thu ### 12.41 ### 12.41 89.0 89.0 ###
2021-Jul-07 Wed 12.27 12.27 ### ### 1,467,255 ### 20.1 20.1 0.0
2021-Jul-06 Tue ### 12.27 11.79 11.85 ### ### ###
2021-Jul-05 Mon ### 12.25 ### ### 2,512,273 15,387,672 ### ### 0.0
2021-Jul-02 Fri ### ### 11.87 ### 1,065,325 ### 34.4 34.4 0.0
2021-Jul-01 Thu ### ### 11.87 ### 33.3 33.3 0.0
2021-Jun-30 Wed 11.8 ### 11.75 11.86 65.0 65.0 0.8
2021-Jun-29 Tue 11.88 ### 11.59 ### 2,033,547 ### ### ### 0.0
2021-Jun-28 Mon ### ### 11.7 11.82 1,069,655 6,257,481 42.4 42.4 0.8
2021-Jun-25 Fri 11.83 11.985 11.78 ### 73.0 73.0 0.0
2021-Jun-24 Thu ### ### 11.75 11.8 1,555,948 ### 23.0 23.0 0.8
2021-Jun-23 Wed 11.83 ### 11.79 ### 1,795,589 ### ### ### 0.0
2021-Jun-22 Tue ### ### 11.79 ### 1,050,421 ### ### ### 0.0
2021-Jun-21 Mon 11.83 ### 11.76 11.87 80.0 80.0 0.8
2021-Jun-18 Fri 11.77 ### ### 11.83 ### ### 0.8
2021-Jun-17 Thu 11.58 11.74 ### 11.41 36.6 36.6 ###
2021-Jun-16 Wed 11.88 ### 11.71 11.71 37.3 37.3 ###
2021-Jun-15 Tue ### ### 11.86 ### ### ### 0.0
2021-Jun-11 Fri 11.79 ### 11.755 11.85 1,833,483 ### ### ### ###
2021-Jun-10 Thu ### ### 11.49 ### 2,075,954 11,926,355 ### ### 0.0
2021-Jun-09 Wed 11.4 ### ### 11.42 72.5 72.5 0.8
2021-Jun-08 Tue ### ### ### ### 1,618,444 0 ### ### 0.0
2021-Jun-07 Mon ### ### 10.78 10.87 1,747,884 ### 34.9 34.9 ###
2021-Jun-04 Fri 10.76 ### 10.74 ### 85.8 85.8 0.0
2021-Jun-03 Thu 10.82 10.84 ### 10.74 1,342,127 7,274,328 ### ### 0.8
2021-Jun-02 Wed ### 10.89 ### 10.75 1,092,524 ### 64.5 64.5 0.8
2021-Jun-01 Tue 10.73 10.87 ### ### 1,527,458 ### ### ### 0.0
2021-May-31 Mon ### ### 10.77 10.88 ### ### 0.8
2021-May-28 Fri ### ### ### ### 757,388 0 ### ### 0.0
2021-May-27 Thu ### ### 10.85 ### 38.4 38.4 0.0
2021-May-26 Wed 10.75 11.26 10.7 ### 2,431,845 26,701,658 ### ### 0.0
2021-May-25 Tue ### ### 10.57 ### 1,159,946 ### ### ### 0.0
2021-May-24 Mon 10.74 10.84 ### 10.79 73.6 73.6 ###
2021-May-21 Fri 10.52 10.71 10.43 ### 76.7 76.7 0.0
2021-May-20 Thu 10.28 10.57 10.28 10.52 ### ### ###
2021-May-19 Wed ### 10.45 10.22 10.24 ### ### ###
2021-May-18 Tue 10.5 ### ### 10.55 ### ### ###
2021-May-17 Mon 10.7 10.76 10.49 10.57 ### ### 0.8
2021-May-14 Fri 10.49 ### ### 10.45 1,223,943 0 38.2 38.2 ###
2021-May-13 Thu ### ### ### ### ### ### 0.0
2021-May-12 Wed 10.84 ### ### 10.72 1,424,949 0 ### ### 0.8
2021-May-11 Tue ### ### ### 10.76 ### ### 0.8
2021-May-10 Mon 10.79 ### ### ### 1,659,855 0 ### ### 0.0
2021-May-07 Fri ### ### ### ### ### ### 0.0
2021-May-06 Thu ### 11.25 ### ### 1,842,148 10,362,082 45.8 45.8 0.0
2021-May-05 Wed ### ### ### 11.27 1,056,673 0 ### ### ###
2021-May-04 Tue 11.48 11.5 ### 11.4 1,127,584 ### 37.6 37.6 0.8
2021-May-03 Mon ### ### 11.51 11.57 51.2 51.2 ###
2021-Apr-30 Fri 11.58 ### 11.545 11.59 848,747 ### 71.7 71.7 0.8
2021-Apr-29 Thu 11.59 11.79 11.5 ### ### ### 0.0
2021-Apr-28 Wed 11.48 ### 11.46 11.58 1,155,572 6,621,427 77.0 77.0 0.8
2021-Apr-27 Tue ### ### 11.46 11.49 1,161,689 6,656,477 ### ### ###
2021-Apr-26 Mon 11.81 11.84 ### ### 29.8 29.8 0.0
2021-Apr-23 Fri 11.75 11.86 11.75 11.8 71.1 71.1 0.8
2021-Apr-22 Thu 11.84 ### ### 11.78 5,474,649 0 33.5 33.5 ###
2021-Apr-21 Wed ### ### 11.57 11.83 83.9 83.9 0.8
2021-Apr-20 Tue 11.84 ### 11.74 11.77 1,027,042 ### ### ### ###
2021-Apr-19 Mon ### ### 11.86 11.89 ### ### ###
2021-Apr-16 Fri ### ### 11.85 ### 784,328 4,647,143 ### ### 0.0
2021-Apr-15 Thu 11.73 ### 11.5 11.87 ### ### 0.8
2021-Apr-14 Wed 11.82 ### 11.76 11.84 1,596,023 ### 65.6 65.6 0.8
2021-Apr-13 Tue 11.59 ### 11.5 11.57 ### ### ###
2021-Apr-12 Mon 11.46 ### ### 11.49 78.5 78.5 ###
2021-Apr-09 Fri ### 11.45 11.27 ### 989,948 ### 67.3 67.3 0.0
2021-Apr-08 Thu ### 11.26 ### 11.21 1,165,746 6,563,149 63.1 63.1 ###
2021-Apr-07 Wed 11.24 11.47 ### ### 26.4 26.4 0.0
2021-Apr-06 Tue ### ### 10.85 ### 67.8 67.8 0.0
2021-Apr-01 Thu 10.45 ### 10.42 10.71 80.4 80.4 ###
2021-Mar-31 Wed 10.44 ### 10.375 10.42 ### ### 0.7
2021-Mar-30 Tue 10.59 ### 10.45 10.45 ### ### ###
2021-Mar-29 Mon 10.81 ### 10.59 ### 1,800,325 9,532,720 ### ### 0.0
2021-Mar-26 Fri ### 10.75 10.57 10.71 ### ### ###
2021-Mar-25 Thu ### 10.71 10.54 10.59 926,774 9,846,973 40.0 40.0 ###
2021-Mar-24 Wed 10.75 10.84 ### 10.72 ### ### 0.8
2021-Mar-23 Tue 10.73 ### 10.72 10.77 ### ### ###
2021-Mar-22 Mon 10.76 10.86 10.72 10.73 ### ### ###
2021-Mar-19 Fri 10.48 10.77 ### 10.7 2,122,942 11,432,042 80.1 80.1 0.8
2021-Mar-18 Thu ### ### ### ### 1,469,273 0 ### ### 0.0
2021-Mar-17 Wed ### ### 10.88 ### ### ### 0.0
2021-Mar-16 Tue 10.86 ### 10.8 ### 76.6 76.6 0.0
2021-Mar-15 Mon 10.59 10.79 10.46 10.74 1,963,459 20,861,751 78.5 78.5 0.8
2021-Mar-12 Fri 10.44 ### 10.43 10.52 61.6 61.6 ###
2021-Mar-11 Thu 10.45 10.47 ### 10.26 1,603,458 ### ### ### 0.7
2021-Mar-10 Wed ### ### 10.41 10.43 ### ### 0.7
2021-Mar-09 Tue ### ### ### 10.27 2,750,975 0 75.9 75.9 ###
2021-Mar-08 Mon 10.71 ### 10.25 10.29 ### ### ###
2021-Mar-05 Fri 10.5 10.59 ### 10.51 1,997,947 10,579,129 74.2 74.2 ###
2021-Mar-04 Thu 10.89 ### ### ### 2,765,529 0 ### ### 0.0
2021-Mar-03 Wed ### ### ### ### 1,343,945 0 ### ### 0.0
2021-Mar-02 Tue ### ### ### ### 2,295,856 0 34.3 34.3 0.0
2021-Mar-01 Mon ### ### ### ### 42.5 42.5 0.0
2021-Feb-26 Fri ### ### ### 11.2 2,946,356 0 81.3 81.3 0.8
2021-Feb-25 Thu ### 11.75 11.2 11.41 2,763,729 ### 26.4 26.4 ###
2021-Feb-24 Wed 11.27 11.43 ### ### ### ### 0.0
2021-Feb-23 Tue 11.43 11.44 ### 11.27 33.4 33.4 ###
2021-Feb-22 Mon 11.56 ### 11.45 11.5 1,550,325 ### 35.5 35.5 ###
2021-Feb-19 Fri 11.87 ### 11.55 11.74 1,950,322 ### ### ### 0.8
2021-Feb-18 Thu ### ### 11.79 11.82 ### ### 0.8
2021-Feb-17 Wed 12.26 ### ### ### 31.2 31.2 0.0
2021-Feb-16 Tue 12.53 12.54 12.21 12.4 ### ### 0.9
2021-Feb-15 Mon ### ### 12.48 12.52 33.5 33.5 0.9
2021-Feb-12 Fri 12.7 12.84 12.52 ### 38.9 38.9 0.0
2021-Feb-11 Thu 12.77 12.83 12.53 ### 909,326 11,530,253 36.5 36.5 0.0
2021-Feb-10 Wed ### ### 12.46 12.87 1,271,979 7,924,429 ### ### ###
2021-Feb-09 Tue ### 12.7 12.51 ### 73.1 73.1 0.0
2021-Feb-08 Mon 12.45 ### ### 12.55 1,245,675 0 ### ### ###
2021-Feb-05 Fri ### ### ### 12.27 1,944,988 0 ### ### ###
2021-Feb-04 Thu ### ### 11.87 11.87 ### ### 0.8
2021-Feb-03 Wed ### 12.21 ### ### 1,358,357 ### ### ### 0.0
2021-Feb-02 Tue 11.84 ### ### ### 1,424,489 0 66.9 66.9 0.0
2021-Feb-01 Mon 11.5 ### ### ### 2,358,129 0 68.8 68.8 0.0
2021-Jan-29 Fri ### 11.88 ### ### 2,227,784 ### 56.3 56.3 0.0
2021-Jan-28 Thu ### 11.77 ### 11.5 45.2 45.2 ###
2021-Jan-27 Wed ### ### 11.81 ### 1,139,679 ### ### ### 0.0
2021-Jan-25 Mon 11.82 11.85 ### 11.81 ### ### ###
2021-Jan-22 Fri ### ### 11.81 11.81 871,288 5,144,955 ### ### ###
2021-Jan-21 Thu ### 12.22 11.88 ### 25.4 25.4 0.0
2021-Jan-20 Wed 11.74 12.055 ### ### 1,637,722 ### ### ### 0.0
2021-Jan-19 Tue 11.56 11.79 11.55 11.7 913,672 10,662,552 72.4 72.4 0.8
2021-Jan-18 Mon 11.43 ### ### 11.48 1,567,255 0 76.1 76.1 0.8
2021-Jan-15 Fri 11.76 11.86 11.475 11.48 1,339,429 15,627,787 15.7 15.7 0.8
2021-Jan-14 Thu 11.74 ### ### 11.86 1,219,775 0 74.9 74.9 0.8
2021-Jan-13 Wed ### ### 11.59 11.59 1,409,185 8,166,227 12.7 12.7 0.8
2021-Jan-12 Tue ### 12.26 11.87 ### 81.2 81.2 0.0
2021-Jan-11 Mon 12.2 12.2 ### ### 1,486,175 ### 36.9 36.9 0.0
2021-Jan-08 Fri ### 12.26 ### 12.21 77.8 77.8 0.9
2021-Jan-07 Thu 11.8 ### 11.75 11.87 1,523,043 8,947,877 ### ### 0.8
2021-Jan-06 Wed ### 12.22 11.75 11.8 1,881,175 22,545,882 14.8 14.8 0.8
2021-Jan-05 Tue ### 12.43 12.21 12.29 1,097,848 13,525,487 ### ### 0.9
2021-Jan-04 Mon 12.23 ### ### ### 66.6 66.6 0.0
2020-Dec-31 Thu 12.28 ### ### 12.23 39.5 39.5 ###
2020-Dec-30 Wed 12.29 ### ### 12.23 ### ### ###
2020-Dec-29 Tue 12.25 12.4 12.2 12.4 ### ### 0.9
2020-Dec-24 Thu ### ### ### 12.2 427,857 0 19.7 19.7 ###
2020-Dec-23 Wed ### 12.51 12.28 ### 33.7 33.7 0.0
2020-Dec-22 Tue 12.21 12.28 ### 12.23 77.5 77.5 ###
2020-Dec-21 Mon ### ### ### ### ### ### 0.0
2020-Dec-18 Fri ### 12.49 ### 12.21 ### ### 0.9
2020-Dec-17 Thu ### ### ### 12.25 87.0 87.0 0.9
2020-Dec-16 Wed 11.57 ### 11.5 ### 2,976,870 ### 88.7 88.7 0.0
2020-Dec-15 Tue 11.8 11.81 ### 11.43 2,342,155 13,830,425 ### ### ###
2020-Dec-14 Mon ### ### 11.75 11.8 1,362,120 8,002,455 ### ### 0.8
2020-Dec-11 Fri ### ### 11.75 11.85 ### ### ###
2020-Dec-10 Thu 11.76 ### ### 11.89 ### ### ###
2020-Dec-09 Wed 11.54 11.76 11.46 11.76 ### ### 0.8
2020-Dec-08 Tue ### 11.52 ### ### 39.2 39.2 0.0
2020-Dec-07 Mon 11.78 11.78 ### ### ### ### 0.0
2020-Dec-04 Fri 11.74 11.86 11.59 11.7 2,285,586 ### 35.8 35.8 0.8
2020-Dec-03 Thu 11.42 ### ### 11.5 72.0 72.0 ###
2020-Dec-02 Wed 11.56 ### 11.26 ### 23.4 23.4 0.0
2020-Dec-01 Tue 11.27 ### 11.25 11.45 2,190,546 12,321,821 76.5 76.5 0.8
2020-Nov-30 Mon ### 11.43 11.22 11.25 ### ### ###
2020-Nov-27 Fri 11.28 11.53 11.255 11.28 67.5 67.5 0.8
2020-Nov-26 Thu ### 11.4 ### ### ### ### 0.0
2020-Nov-25 Wed ### ### 11.145 ### 5,901,387 32,885,479 12.2 12.2 0.0
2020-Nov-24 Tue ### 12.145 11.85 ### 1,389,028 ### 78.3 78.3 0.0
2020-Nov-23 Mon ### ### 11.82 11.89 ### ### ###
2020-Nov-20 Fri ### ### ### ### 2,213,675 0 25.9 25.9 0.0
2020-Nov-19 Thu 12.24 ### ### ### ### ### 0.0
2020-Nov-18 Wed 12.25 12.42 12.2 ### 2,586,626 ### ### ### 0.0
2020-Nov-17 Tue 13.23 13.24 ### 12.25 5.0 5.0 0.9
2020-Nov-16 Mon ### ### ### ### 120,475 0 ### ### 0.0
2020-Nov-13 Fri ### ### 12.59 12.89 2,830,487 ### ### ### ###
2020-Nov-12 Thu ### ### 12.76 12.8 2,089,546 ### ### ### 0.9
2020-Nov-11 Wed ### ### ### ### 3,144,579 0 78.7 78.7 0.0
2020-Nov-10 Tue 13.5 ### ### ### ### ### 0.0
2020-Nov-09 Mon 13.77 ### 13.77 ### ### ### 0.0
2020-Nov-06 Fri ### ### ### 13.75 1,273,886 0 20.0 20.0 1.0
2020-Nov-05 Thu ### ### ### 13.84 ### ### 1.0
2020-Nov-04 Wed 12.75 13.445 12.75 13.41 1,877,946 ### 93.8 93.8 1.0
2020-Nov-03 Tue ### ### ### 12.79 62.5 62.5 ###
2020-Nov-02 Mon ### 12.74 12.52 ### ### ### 0.0
2020-Oct-30 Fri ### 13.25 12.7 12.74 23.3 23.3 ###
2020-Oct-29 Thu ### 13.27 ### ### 66.8 66.8 0.0
2020-Oct-28 Wed 13.21 13.51 13.2 ### 1,513,482 20,212,552 71.0 71.0 0.0
2020-Oct-27 Tue ### ### ### ### 41.0 41.0 0.0
2020-Oct-26 Mon 13.55 ### ### 13.5 49.9 49.9 1.0


<< Previous 1 2 3 4 5 6 7 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 2025-07-28 19:32:01 thru 2025-07-28 19:32:02 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000