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 Tue 25-Dec-30 10:06:43 PM AEDT

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ORG) ORIGIN ENERGY LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for ORG    Limits Next Section


Company Details for (ORG) ORIGIN ENERGY LIMITED

Listing Code ORG
Listing Name ORIGIN ENERGY LIMITED
GICS Sector Utilities
ISIN Name ORIGIN ENERGY
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ORG5


Maximum Price date available .. Wednesday 24th December 2025
Latest price with VOLUME for ORG .. Monday 22nd December 2025

ORG 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 ### ### 0.0
MAX ### 81,154,643 97.5


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (ORG) ORIGIN ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Oct-01 Mon 8.23 8.29 8.23 8.27 76.8 76.8 ###
2018-Sep-28 Fri 8.25 ### 8.22 8.26 67.5 67.5 0.6
2018-Sep-27 Thu 8.23 8.325 ### 8.21 5,052,579 ### 31.6 31.6 ###
2018-Sep-26 Wed ### ### ### 8.27 9,201,086 0 ### ### ###
2018-Sep-25 Tue ### 8.25 ### ### 84.3 84.3 0.0
2018-Sep-24 Mon ### ### ### ### 5,267,088 0 ### ### 0.0
2018-Sep-21 Fri ### ### 7.83 ### 10,554,471 41,320,753 72.8 72.8 0.0
2018-Sep-20 Thu ### ### 7.88 ### 24.5 24.5 0.0
2018-Sep-19 Wed ### ### ### ### 10,749,227 0 20.3 20.3 0.0
2018-Sep-18 Tue ### ### ### ### 10,325,289 0 17.9 17.9 0.0
2018-Sep-17 Mon 8.26 8.41 ### ### ### ### 0.0
2018-Sep-14 Fri 8.25 ### ### ### 76.0 76.0 0.0
2018-Sep-13 Thu 8.25 ### ### 8.24 ### ### 0.6
2018-Sep-12 Wed ### ### 8.085 8.28 9,119,557 ### 87.7 87.7 ###
2018-Sep-11 Tue ### ### ### ### 9,946,151 0 85.5 85.5 0.0
2018-Sep-10 Mon 7.71 ### ### 7.82 ### ### 0.6
2018-Sep-07 Fri 7.56 7.75 7.55 7.72 6,324,655 ### ### ### ###
2018-Sep-06 Thu ### 7.73 ### ### ### ### 0.0
2018-Sep-05 Wed 7.83 7.87 ### 7.76 6,763,727 ### ### ### 0.6
2018-Sep-04 Tue 7.8 7.89 7.78 7.85 7,605,184 ### 78.1 78.1 ###
2018-Sep-03 Mon ### ### 7.775 7.86 6,721,279 26,128,972 28.5 28.5 ###
2018-Aug-31 Fri 8 ### ### ### 9,639,049 0 28.5 28.5 0.0
2018-Aug-30 Thu ### ### ### ### 28.8 28.8 0.0
2018-Aug-29 Wed 8.22 8.25 ### ### 11,750,459 48,470,643 25.5 25.5 0.0
2018-Aug-28 Tue ### 8.23 ### 8.2 78.1 78.1 0.6
2018-Aug-27 Mon 8.22 8.24 ### ### 20.4 20.4 0.0
2018-Aug-24 Fri ### ### 8.21 8.24 8,119,941 33,332,357 23.8 23.8 0.6
2018-Aug-23 Thu 8.22 8.29 ### 8.26 ### ### 0.6
2018-Aug-22 Wed 8.28 8.4 ### 8.2 13,533,046 ### ### ### 0.6
2018-Aug-21 Tue 8.52 8.54 ### ### 16,232,176 ### 18.9 18.9 0.0
2018-Aug-20 Mon 8.79 8.79 8.54 ### ### ### 0.0
2018-Aug-17 Fri ### ### 8.72 8.89 ### ### ###
2018-Aug-16 Thu 9.2 9.24 8.875 ### 20,064,154 181,731,074 ### ### 0.0
2018-Aug-15 Wed ### 9.74 9.5 9.71 3,301,578 31,761,180 ### ### ###
2018-Aug-14 Tue 9.7 ### ### 9.79 ### ### ###
2018-Aug-13 Mon 9.57 ### 9.57 9.7 ### ### 0.7
2018-Aug-10 Fri 9.89 ### ### ### 5,015,259 0 13.7 13.7 0.0
2018-Aug-09 Thu 9.74 ### ### 9.85 3,995,379 0 ### ### ###
2018-Aug-08 Wed ### ### 9.83 9.86 ### ### 0.7
2018-Aug-07 Tue 9.85 ### 9.8 ### 79.7 79.7 0.0
2018-Aug-06 Mon 9.83 ### 9.76 9.86 ### ### 0.7
2018-Aug-03 Fri ### 9.8 ### 9.77 ### ### 0.7
2018-Aug-02 Thu 9.7 9.75 9.55 9.58 3,809,023 36,757,071 28.2 28.2 0.7
2018-Aug-01 Wed 9.71 9.75 ### ### ### ### 0.0
2018-Jul-31 Tue ### 9.81 ### 9.77 4,118,481 20,201,149 ### ### 0.7
2018-Jul-30 Mon 9.59 9.72 9.53 ### ### ### 0.0
2018-Jul-27 Fri 9.5 9.59 9.47 9.59 ### ### 0.7
2018-Jul-26 Thu 9.5 9.51 9.41 9.46 3,306,682 ### 29.5 29.5 0.7
2018-Jul-25 Wed 9.4 9.58 ### 9.53 3,964,277 18,988,886 83.9 83.9 ###
2018-Jul-24 Tue 9.43 9.49 9.28 ### ### ### 0.0
2018-Jul-23 Mon 9.44 9.45 ### 9.43 43.2 43.2 ###
2018-Jul-20 Fri 9.4 9.485 9.355 9.45 ### ### 0.7
2018-Jul-19 Thu ### 9.4 9.26 ### ### ### 0.0
2018-Jul-18 Wed ### 9.46 ### ### 71.5 71.5 0.0
2018-Jul-17 Tue 9.48 9.575 ### 9.41 33.9 33.9 0.7
2018-Jul-16 Mon 9.72 9.77 9.53 ### 3,450,643 ### 25.4 25.4 0.0
2018-Jul-13 Fri 9.57 9.81 9.51 9.72 8,165,126 ### 84.9 84.9 0.7
2018-Jul-12 Thu ### ### 9.41 9.43 10,856,770 ### 13.7 13.7 ###
2018-Jul-11 Wed ### ### ### 9.73 8,492,185 0 16.1 16.1 ###
2018-Jul-10 Tue ### 10.27 10.075 ### 3,962,148 40,304,950 29.1 29.1 0.0
2018-Jul-09 Mon ### ### ### ### 2,407,143 0 ### ### 0.0
2018-Jul-06 Fri ### ### 9.85 ### 6,459,779 ### 86.0 86.0 0.0
2018-Jul-05 Thu ### ### ### 9.89 3,902,188 0 ### ### ###
2018-Jul-04 Wed ### ### 9.83 9.88 26.9 26.9 0.7
2018-Jul-03 Tue 9.87 ### 9.76 ### 2,705,350 ### ### ### 0.0
2018-Jul-02 Mon ### ### 9.84 9.85 ### ### ###
2018-Jun-29 Fri ### 10.24 ### ### 9,194,548 47,076,085 ### ### 0.0
2018-Jun-28 Thu ### ### ### ### 4,249,329 0 76.5 76.5 0.0
2018-Jun-27 Wed ### ### ### ### 6,538,249 0 ### ### 0.0
2018-Jun-26 Tue 9.85 ### 9.79 ### ### ### 0.0
2018-Jun-25 Mon 9.83 ### 9.82 9.89 78.1 78.1 ###
2018-Jun-22 Fri ### ### ### 9.72 4,799,472 0 20.3 20.3 0.7
2018-Jun-21 Thu ### ### 9.84 9.89 7,772,821 38,242,279 23.5 23.5 ###
2018-Jun-20 Wed ### ### 9.81 9.84 ### ### 0.7
2018-Jun-19 Tue ### ### 9.79 9.83 ### ### 0.7
2018-Jun-18 Mon 9.82 ### 9.74 9.86 3,997,789 ### ### ### 0.7
2018-Jun-15 Fri 9.71 ### ### 9.86 9,184,981 0 ### ### 0.7
2018-Jun-14 Thu ### 9.74 9.55 9.7 68.3 68.3 0.7
2018-Jun-13 Wed 9.8 9.81 ### 9.75 ### ### ###
2018-Jun-12 Tue ### ### 9.87 ### 5,312,759 ### 38.7 38.7 0.0
2018-Jun-08 Fri 9.85 ### 9.775 ### 82.0 82.0 0.0
2018-Jun-07 Thu ### ### ### 9.85 4,473,621 0 86.4 86.4 ###
2018-Jun-06 Wed 9.41 ### ### ### 5,906,476 0 89.7 89.7 0.0
2018-Jun-05 Tue 9.43 9.44 9.28 ### 6,652,144 ### ### ### 0.0
2018-Jun-04 Mon 9.5 9.59 9.4 9.59 ### ### 0.7
2018-Jun-01 Fri 9.5 9.54 ### 9.45 5,055,559 ### ### ### 0.7
2018-May-31 Thu ### ### 9.52 ### 6,489,523 30,890,129 32.4 32.4 0.0
2018-May-30 Wed 9.4 9.48 ### 9.48 4,029,372 19,099,223 ### ### 0.7
2018-May-29 Tue 9.42 9.57 ### 9.51 4,026,156 19,265,156 ### ### ###
2018-May-28 Mon 9.58 9.58 ### 9.49 28.8 28.8 0.7
2018-May-25 Fri ### ### 9.54 ### 4,179,048 19,934,058 ### ### 0.0
2018-May-24 Thu 9.72 ### 9.72 9.75 74.5 74.5 ###
2018-May-23 Wed ### ### 9.7 9.8 3,317,176 ### 21.6 21.6 0.7
2018-May-22 Tue ### ### ### ### ### ### 0.0
2018-May-21 Mon ### ### ### ### ### ### 0.0
2018-May-18 Fri ### 10.185 ### ### ### ### 0.0
2018-May-17 Thu 9.8 9.82 ### 9.78 ### ### 0.7
2018-May-16 Wed ### 9.81 ### 9.73 3,551,278 ### 77.3 77.3 ###
2018-May-15 Tue 9.83 9.87 ### ### 4,348,980 ### 21.0 21.0 0.0
2018-May-14 Mon 9.89 ### 9.85 9.85 ### ### ###
2018-May-11 Fri ### ### 9.85 9.85 24.1 24.1 ###
2018-May-10 Thu ### ### ### ### 31.5 31.5 0.0
2018-May-09 Wed 9.88 ### 9.85 ### ### ### 0.0
2018-May-08 Tue ### ### ### 9.85 3,241,254 0 26.3 26.3 ###
2018-May-07 Mon 9.81 ### 9.8 ### 84.6 84.6 0.0
2018-May-04 Fri 9.74 9.89 ### 9.72 ### ### 0.7
2018-May-03 Thu 9.74 9.845 9.72 9.79 ### ### ###
2018-May-02 Wed ### 9.73 ### ### 3,624,243 17,631,942 70.8 70.8 0.0
2018-May-01 Tue 9.8 ### ### ### 23.6 23.6 0.0
2018-Apr-30 Mon ### 9.77 9.52 9.75 ### ### ###
2018-Apr-27 Fri ### ### 9.53 ### 3,663,956 17,458,750 71.1 71.1 0.0
2018-Apr-26 Thu ### 9.55 9.27 9.49 4,549,529 ### 83.4 83.4 0.7
2018-Apr-24 Tue ### 9.345 9.24 9.26 5,760,447 53,528,953 ### ### ###
2018-Apr-23 Mon ### 9.44 ### 9.2 19.6 19.6 0.7
2018-Apr-20 Fri 9.45 9.52 9.355 ### 3,719,278 35,100,686 29.8 29.8 0.0
2018-Apr-19 Thu 9.53 9.59 9.5 9.52 ### ### ###
2018-Apr-18 Wed ### 9.5 ### 9.49 4,686,027 22,258,628 82.1 82.1 0.7
2018-Apr-17 Tue ### ### ### ### 76.8 76.8 0.0
2018-Apr-16 Mon ### ### ### 9.23 ### ### ###
2018-Apr-13 Fri ### ### 8.86 ### 3,528,471 15,631,126 ### ### 0.0
2018-Apr-12 Thu 8.81 9.055 8.81 ### 87.3 87.3 0.0
2018-Apr-11 Wed 8.8 ### 8.8 8.86 ### ### 0.6
2018-Apr-10 Tue ### ### ### 8.81 84.0 84.0 ###
2018-Apr-09 Mon 8.79 8.8 ### 8.71 26.5 26.5 0.6
2018-Apr-06 Fri 8.75 ### ### 8.79 ### ### 0.6
2018-Apr-05 Thu 8.82 ### 8.77 8.77 ### ### ###
2018-Apr-04 Wed 8.82 8.85 8.7 8.78 3,002,781 ### ### ### 0.6
2018-Apr-03 Tue ### 8.86 ### 8.82 87.7 87.7 ###
2018-Mar-29 Thu 8.84 ### ### 8.7 22.1 22.1 ###
2018-Mar-28 Wed 8.87 ### 8.79 8.85 3,148,821 ### 39.8 39.8 0.6
2018-Mar-27 Tue ### ### ### ### 4,878,985 0 24.1 24.1 0.0
2018-Mar-26 Mon ### ### ### ### 76.6 76.6 0.0
2018-Mar-23 Fri ### ### ### ### 32.3 32.3 0.0
2018-Mar-22 Thu ### 9.29 ### ### ### ### 0.0
2018-Mar-21 Wed ### 9.285 ### ### ### ### 0.0
2018-Mar-20 Tue 9 ### 8.87 ### 2,868,126 ### ### ### 0.0
2018-Mar-19 Mon ### ### 8.89 ### 85.1 85.1 0.0
2018-Mar-16 Fri 8.72 8.87 ### 8.84 ### ### ###
2018-Mar-15 Thu 8.79 8.8 8.58 ### 5,331,548 46,331,152 21.2 21.2 0.0
2018-Mar-14 Wed 8.72 8.8 8.71 8.79 75.8 75.8 0.6
2018-Mar-13 Tue 8.8 8.84 8.73 8.82 2,830,387 24,864,949 77.6 77.6 ###
2018-Mar-12 Mon 8.71 8.85 8.7 8.81 3,853,752 33,816,673 80.5 80.5 ###
2018-Mar-09 Fri ### ### 8.53 8.54 3,121,782 ### 24.0 24.0 ###
2018-Mar-08 Thu 8.81 8.85 ### 8.7 ### ### ###
2018-Mar-07 Wed 8.88 ### 8.75 8.79 2,484,744 10,870,755 ### ### 0.6
2018-Mar-06 Tue ### ### 8.83 ### ### ### 0.0
2018-Mar-05 Mon 8.74 8.82 ### 8.75 2,090,659 ### 74.6 74.6 0.6
2018-Mar-02 Fri 8.81 8.88 8.75 8.79 2,567,686 22,634,152 37.1 37.1 0.6
2018-Mar-01 Thu ### ### 8.85 ### 2,786,048 ### ### ### 0.0
2018-Feb-28 Wed ### ### ### ### 5,405,721 0 ### ### 0.0
2018-Feb-27 Tue ### ### ### 9.2 4,321,480 0 ### ### 0.7
2018-Feb-26 Mon 9.24 9.275 ### 9.22 37.6 37.6 0.7
2018-Feb-23 Fri 9.21 9.23 ### ### 8,008,480 ### 26.2 26.2 0.0
2018-Feb-22 Thu 9.27 ### ### ### 4,553,486 0 20.9 20.9 0.0
2018-Feb-21 Wed ### ### ### ### 2,917,247 0 85.3 85.3 0.0
2018-Feb-20 Tue ### ### ### 9.22 9,045,679 0 73.3 73.3 0.7
2018-Feb-19 Mon ### ### ### ### 4,106,245 0 77.6 77.6 0.0
2018-Feb-16 Fri ### ### 8.89 ### 5,556,957 24,700,673 25.8 25.8 0.0
2018-Feb-15 Thu ### ### 8.54 8.88 6,639,228 ### 84.1 84.1 0.6
2018-Feb-14 Wed 8.29 8.42 8.29 ### ### ### 0.0
2018-Feb-13 Tue 8.55 8.57 ### ### ### ### 0.0
2018-Feb-12 Mon 8.28 8.48 8.27 8.43 ### ### 0.6
2018-Feb-09 Fri 8.53 8.56 ### 8.41 6,184,183 ### 17.0 17.0 ###
2018-Feb-08 Thu 8.73 8.86 8.73 8.77 4,115,471 ### 69.7 69.7 ###
2018-Feb-07 Wed 8.85 ### 8.85 ### 6,746,849 ### ### ### 0.0
2018-Feb-06 Tue ### ### ### 8.82 8,984,948 0 37.7 37.7 ###
2018-Feb-05 Mon 9.45 9.45 ### 9.4 5,391,221 ### ### ### ###
2018-Feb-02 Fri ### ### ### ### 4,719,829 0 87.0 87.0 0.0
2018-Feb-01 Thu 9.4 9.44 ### ### 3,308,241 ### ### ### 0.0
2018-Jan-31 Wed 9.25 ### 9.145 ### 5,114,141 ### ### ### 0.0
2018-Jan-30 Tue ### 9.43 9.28 ### 2,551,952 ### ### ### 0.0
2018-Jan-29 Mon ### 9.53 ### 9.43 3,071,581 14,636,083 ### ### ###
2018-Jan-25 Thu 9.2 ### ### 9.29 5,711,625 0 ### ### ###
2018-Jan-24 Wed 9.26 ### 9.24 9.27 4,555,676 21,047,223 ### ### 0.7
2018-Jan-23 Tue ### ### ### 9.29 ### ### ###
2018-Jan-22 Mon ### ### 8.88 ### ### ### 0.0
2018-Jan-19 Fri ### ### ### ### 3,214,771 0 ### ### 0.0
2018-Jan-18 Thu 9.2 9.21 ### ### 3,471,483 15,986,179 30.4 30.4 0.0
2018-Jan-17 Wed ### 9.22 ### ### 4,596,521 ### ### ### 0.0
2018-Jan-16 Tue ### ### ### ### 3,172,927 0 ### ### 0.0
2018-Jan-15 Mon 9.51 9.57 ### 9.4 2,760,173 13,207,427 ### ### ###
2018-Jan-12 Fri ### 9.7 9.48 9.57 ### ### ###
2018-Jan-11 Thu 9.5 ### 9.49 ### ### ### 0.0
2018-Jan-02 Tue 9.42 9.48 9.355 9.44 ### ### 0.7
2017-Dec-29 Fri 9.53 9.53 9.4 9.42 19.3 19.3 0.7
2017-Dec-28 Thu 9.45 9.54 9.4 9.53 1,425,151 13,496,179 ### ### ###
2017-Dec-27 Wed 9.41 9.48 ### 9.45 72.4 72.4 0.7
2017-Dec-22 Fri 9.42 9.49 ### 9.41 3,954,984 ### 31.5 31.5 0.7
2017-Dec-21 Thu 9.25 9.43 9.24 ### 7,005,344 65,394,886 ### ### 0.0
2017-Dec-20 Wed 9.24 ### ### ### 2,640,376 0 25.6 25.6 0.0
2017-Dec-19 Tue ### 9.29 ### 9.24 79.0 79.0 ###
2017-Dec-18 Mon ### 9.23 9.075 ### ### ### 0.0
2017-Dec-15 Fri 9.2 9.25 ### ### 5,165,285 23,889,443 ### ### 0.0
2017-Dec-08 Fri ### ### ### ### 4,816,081 0 ### ### 0.0
2017-Dec-07 Thu 8.88 ### 8.84 ### 3,390,387 ### ### ### 0.0
2017-Dec-06 Wed ### 9.075 8.85 ### 4,614,057 41,353,485 ### ### 0.0
2017-Dec-05 Tue ### 9.22 ### ### 78.5 78.5 0.0
2017-Dec-04 Mon ### 9.22 ### ### 4,423,584 20,392,722 37.7 37.7 0.0
2017-Dec-01 Fri ### ### 9 ### ### ### 0.0
2017-Nov-30 Thu ### ### ### ### 8,634,273 0 28.6 28.6 0.0
2017-Nov-29 Wed 8.86 ### 8.77 ### 9,314,875 40,845,726 82.3 82.3 0.0
2017-Nov-28 Tue 8.55 ### 8.52 8.8 ### ### 0.6
2017-Nov-27 Mon 8.55 ### 8.52 8.59 ### ### ###
2017-Nov-24 Fri 8.55 ### 8.46 8.58 4,819,875 20,388,071 71.2 71.2 0.6
2017-Nov-23 Thu 8.4 8.58 ### 8.52 4,929,041 21,145,585 81.2 81.2 0.6
2017-Nov-22 Wed ### 8.44 ### ### 76.0 76.0 0.0
2017-Nov-21 Tue 8.2 ### ### 8.26 75.6 75.6 0.6
2017-Nov-20 Mon ### 8.24 ### ### 77.1 77.1 0.0
2017-Nov-17 Fri ### 8.22 ### ### 78.0 78.0 0.0
2017-Nov-16 Thu 8.21 8.23 ### ### 5,691,078 23,418,785 21.0 21.0 0.0
2017-Nov-15 Wed ### 8.21 ### ### 6,826,544 ### 32.7 32.7 0.0
2017-Nov-14 Tue 8.24 ### ### 8.27 76.4 76.4 ###
2017-Nov-13 Mon 8.4 8.4 ### ### 2,784,744 11,695,924 ### ### 0.0
2017-Nov-10 Fri ### 8.46 ### ### 67.8 67.8 0.0
2017-Nov-09 Thu ### 8.48 ### ### 5,394,327 22,871,946 ### ### 0.0
2017-Nov-08 Wed ### ### 8.27 ### 4,761,922 19,690,547 ### ### 0.0
2017-Nov-07 Tue ### 8.44 ### 8.44 74.6 74.6 0.6
2017-Nov-06 Mon 8.28 ### 8.23 8.25 ### ### ###
2017-Nov-03 Fri ### ### ### ### 71.0 71.0 0.0
2017-Nov-02 Thu ### 8.185 ### ### 3,319,846 ### ### ### 0.0
2017-Nov-01 Wed ### ### ### ### 5,363,921 0 ### ### 0.0
2017-Oct-31 Tue 8 ### ### ### ### ### 0.0
2017-Oct-30 Mon ### 8.025 7.89 ### 7,176,756 ### ### ### 0.0
2017-Oct-27 Fri 7.75 7.86 7.71 7.85 ### ### ###
2017-Oct-26 Thu ### 7.73 7.57 7.7 80.5 80.5 0.6
2017-Oct-25 Wed 7.51 7.625 7.51 ### 6,338,180 47,964,177 80.2 80.2 0.0
2017-Oct-24 Tue 7.5 7.52 7.43 7.46 2,894,152 21,633,786 ### ### 0.5
2017-Oct-23 Mon ### ### 7.49 7.52 2,238,954 8,384,882 ### ### 0.5
2017-Oct-20 Fri 7.53 7.58 7.41 7.55 2,807,173 ### ### ### ###
2017-Oct-19 Thu 7.42 ### ### 7.56 ### ### 0.5
2017-Oct-18 Wed 7.42 7.5 7.375 ### 2,789,853 ### 30.0 30.0 0.0
2017-Oct-17 Tue ### 7.45 ### ### 3,583,058 ### ### ### 0.0
2017-Oct-16 Mon 7.22 ### 7.22 ### 83.7 83.7 0.0
2017-Oct-13 Fri ### 7.225 ### ### ### ### 0.0
2017-Oct-12 Thu ### 7.155 ### ### 3,919,341 14,021,442 ### ### 0.0
2017-Oct-11 Wed ### 7.055 6.985 ### 3,946,148 27,701,958 ### ### 0.0
2017-Oct-10 Tue ### ### ### 7 25.4 25.4 0.5
2017-Oct-09 Mon ### ### 7 ### 5,255,122 18,392,927 ### ### 0.0
2017-Oct-06 Fri ### ### ### ### ### ### 0.0
2017-Oct-05 Thu 7.2 7.23 ### ### 23.1 23.1 0.0
2017-Oct-04 Wed ### ### ### 7.23 4,299,923 0 19.3 19.3 ###
2017-Oct-03 Tue ### ### 7.29 ### 72.6 72.6 0.0
2017-Oct-02 Mon 7.43 7.47 ### 7.4 24.5 24.5 0.5
2017-Sep-29 Fri 7.43 7.53 7.29 7.48 7,969,980 59,057,551 ### ### 0.5
2017-Sep-28 Thu 7.53 ### 7.5 7.5 4,177,885 ### 27.5 27.5 0.5
2017-Sep-27 Wed 7.44 7.485 ### 7.45 4,160,355 15,570,128 ### ### 0.5
2017-Sep-26 Tue 7.47 7.5 7.355 ### ### ### 0.0
2017-Sep-25 Mon ### 7.42 7.285 ### 4,268,853 31,386,741 30.9 30.9 0.0
2017-Sep-22 Fri ### ### 7.21 ### 4,016,082 14,477,975 69.9 69.9 0.0
2017-Sep-21 Thu 7.43 7.53 ### 7.41 6,209,070 23,377,148 42.2 42.2 ###
2017-Sep-20 Wed 7.56 7.57 7.44 7.48 ### ### 0.5
2017-Sep-19 Tue ### 7.72 7.57 7.57 3,744,974 28,630,326 ### ### ###
2017-Sep-18 Mon ### 7.73 7.58 ### 3,396,675 26,001,547 ### ### 0.0
2017-Sep-15 Fri 7.7 7.74 ### ### 3,654,584 14,143,240 ### ### 0.0
2017-Sep-14 Thu 7.72 7.785 ### 7.75 2,909,446 ### ### ### ###
2017-Sep-13 Wed 7.84 8 ### 7.72 19.6 19.6 ###
2017-Sep-12 Tue 7.84 7.87 7.75 7.77 ### ### 0.6
2017-Sep-11 Mon 7.85 7.89 7.78 7.85 68.9 68.9 ###
2017-Sep-08 Fri 7.73 7.77 ### 7.75 3,937,641 ### 71.5 71.5 ###
2017-Sep-07 Thu 7.84 7.86 7.74 7.76 4,061,742 31,681,587 ### ### 0.6
2017-Sep-06 Wed 7.72 7.87 7.71 7.75 6,065,083 ### 70.2 70.2 ###
2017-Sep-05 Tue ### 7.71 7.59 ### 3,059,942 23,408,556 78.7 78.7 0.0
2017-Sep-04 Mon ### 7.75 ### ### ### ### 0.0
2017-Sep-01 Fri ### 7.725 7.645 ### 3,588,253 27,575,724 ### ### 0.0
2017-Aug-31 Thu ### ### 7.57 ### ### ### 0.0
2017-Aug-30 Wed 7.59 7.73 7.57 ### 78.1 78.1 0.0
2017-Aug-29 Tue 7.47 7.57 7.43 7.56 4,113,476 30,851,070 ### ### 0.5
2017-Aug-28 Mon ### ### 7.52 ### 30.3 30.3 0.0
2017-Aug-25 Fri 7.41 ### ### 7.59 5,743,276 0 84.2 84.2 0.5
2017-Aug-24 Thu 7.42 7.51 7.42 7.49 4,670,954 34,868,671 ### ### ###
2017-Aug-23 Wed 7.44 ### 7.42 7.47 5,455,671 ### ### ### ###
2017-Aug-22 Tue ### ### 7.27 ### ### ### 0.0
2017-Aug-21 Mon 7.52 7.59 ### ### 5,815,727 22,070,683 ### ### 0.0
2017-Aug-18 Fri 7.25 7.53 7.25 7.46 10,235,154 75,637,788 ### ### 0.5
2017-Aug-17 Thu 7.25 7.4 ### ### 78.5 78.5 0.0
2017-Aug-16 Wed ### 7.255 ### 7.22 7,458,046 ### 84.7 84.7 0.5
2017-Aug-15 Tue 7 7 6.8 6.85 ### ### ###
2017-Aug-14 Mon ### ### ### ### 3,204,356 0 79.3 79.3 0.0
2017-Aug-11 Fri ### 6.925 6.82 6.88 4,021,971 ### 33.7 33.7 ###
2017-Aug-10 Thu ### ### ### ### 5,005,184 0 22.8 22.8 0.0
2017-Aug-09 Wed ### ### ### ### 3,131,821 0 ### ### 0.0
2017-Aug-08 Tue ### ### ### ### ### ### 0.0
2017-Aug-07 Mon 7.27 ### 7.25 7.29 ### ### ###
2017-Aug-04 Fri ### 7.24 ### 7.2 2,247,025 ### ### ### 0.5
2017-Aug-03 Thu ### 7.2 ### ### ### ### 0.0
2017-Aug-02 Wed ### 7.155 ### ### 75.9 75.9 0.0
2017-Aug-01 Tue ### 7.27 ### ### 6,698,174 ### 92.6 92.6 0.0
2017-Jul-31 Mon 6.86 ### 6.86 ### ### ### 0.0
2017-Jul-28 Fri ### 7 6.79 6.86 5,260,120 36,268,527 34.0 34.0 0.5
2017-Jul-27 Thu ### ### ### ### 3,990,573 0 72.6 72.6 0.0
2017-Jul-26 Wed ### ### 6.89 ### 30.4 30.4 0.0
2017-Jul-25 Tue ### ### ### 6.74 12.3 12.3 ###
2017-Jul-24 Mon ### ### 6.86 6.87 ### ### ###
2017-Jul-21 Fri ### ### ### ### 5,943,626 0 ### ### 0.0
2017-Jul-20 Thu ### 7.29 ### 7.21 5,089,054 ### ### ### ###
2017-Jul-19 Wed 7.2 7.26 ### ### 34.6 34.6 0.0
2017-Jul-18 Tue 7.23 7.275 7.2 7.24 4,909,559 ### ### ### 0.5
2017-Jul-17 Mon ### 7.25 ### 7.23 3,996,473 ### ### ### ###
2017-Jul-14 Fri ### 7.245 ### ### 83.7 83.7 0.0
2017-Jul-13 Thu ### ### ### ### ### ### 0.0
2017-Jul-12 Wed ### ### 6.89 ### 4,373,742 15,067,541 83.6 83.6 0.0
2017-Jul-11 Tue 6.88 6.955 6.87 ### 77.7 77.7 0.0
2017-Jul-10 Mon 6.85 ### 6.85 ### 5,704,140 19,536,679 79.8 79.8 0.0
2017-Jul-07 Fri 6.88 ### 6.83 6.86 3,787,823 ### ### ### 0.5
2017-Jul-06 Thu ### ### ### ### 3,738,350 0 ### ### 0.0
2017-Jul-05 Wed ### ### ### ### ### ### 0.0
2017-Jul-04 Tue ### ### 7 ### ### ### 0.0
2017-Jul-03 Mon ### ### 6.89 ### ### ### 0.0
2017-Jun-30 Fri 6.75 ### 6.74 6.86 9,856,149 33,215,222 82.4 82.4 0.5
2017-Jun-29 Thu 6.85 ### 6.775 6.83 6,233,877 21,117,258 ### ### 0.5
2017-Jun-28 Wed 6.78 ### 6.71 6.79 3,669,750 ### 62.2 62.2 0.5
2017-Jun-27 Tue 6.8 6.86 6.76 6.82 72.9 72.9 0.5
2017-Jun-26 Mon ### ### 6.81 6.85 3,389,975 ### ### ### ###
2017-Jun-23 Fri ### ### ### ### 29.3 29.3 0.0
2017-Jun-22 Thu 6.75 ### 6.75 ### 87.1 87.1 0.0
2017-Jun-21 Wed 6.83 6.84 6.76 6.77 9,540,670 64,876,556 ### ### ###
2017-Jun-20 Tue ### ### ### ### 4,938,989 0 18.0 18.0 0.0
2017-Jun-19 Mon ### 7.28 ### ### 74.8 74.8 0.0
2017-Jun-16 Fri ### 7.23 ### ### ### ### 0.0
2017-Jun-15 Thu ### 7.28 ### ### 31.1 31.1 0.0
2017-Jun-14 Wed 7.58 7.59 ### ### 6,907,553 ### ### ### 0.0
2017-Jun-13 Tue ### 7.54 ### 7.54 ### ### 0.5
2017-Jun-09 Fri 7.29 ### 7.285 ### 5,454,043 19,866,351 ### ### 0.0
2017-Jun-08 Thu 7.25 7.43 7.23 7.4 4,461,529 ### ### ### 0.5
2017-Jun-07 Wed ### 7.52 ### 7.45 5,898,821 ### 80.8 80.8 0.5
2017-Jun-06 Tue ### 7.76 7.41 7.43 7,110,258 ### ### ### ###
2017-Jun-05 Mon 7.75 7.79 ### 7.77 ### ### 0.6
2017-Jun-02 Fri 7.76 7.76 ### ### ### ### 0.0
2017-Jun-01 Thu 7.7 7.76 ### ### 30.5 30.5 0.0
2017-May-31 Wed 7.87 ### ### 7.7 15.9 15.9 0.6
2017-May-30 Tue ### ### ### ### 21.3 21.3 0.0
2017-May-29 Mon ### ### ### ### ### ### 0.0
2017-May-26 Fri 7.77 ### 7.71 ### 8,530,449 32,884,880 ### ### 0.0
2017-May-25 Thu 7.78 ### 7.78 ### ### ### 0.0
2017-May-24 Wed 7.87 ### 7.81 7.86 ### ### ###
2017-May-23 Tue ### ### 7.78 7.85 ### ### ###
2017-May-22 Mon 7.7 8 7.7 7.89 5,960,278 46,788,182 ### ### ###
2017-May-19 Fri ### 7.655 7.56 7.59 3,680,979 28,003,047 ### ### 0.5
2017-May-18 Thu 7.79 7.79 ### 7.73 5,389,883 ### ### ### 0.6
2017-May-17 Wed 7.73 ### ### 7.72 4,164,586 0 38.4 38.4 ###
2017-May-16 Tue 7.8 7.89 7.77 7.83 ### ### ###
2017-May-15 Mon ### 7.785 ### 7.78 5,330,741 ### 89.4 89.4 0.6
2017-May-12 Fri 7.83 7.84 ### 7.71 ### ### ###
2017-May-11 Thu 7.89 8.025 7.88 ### 74.6 74.6 0.0
2017-May-10 Wed 7.82 7.86 7.76 7.85 ### ### ###
2017-May-09 Tue 7.58 7.8 7.58 7.78 89.0 89.0 0.6
2017-May-08 Mon 7.5 ### 7.48 7.58 5,842,258 21,850,044 80.9 80.9 ###
2017-May-05 Fri ### 7.4 7.29 ### ### ### 0.0
2017-May-04 Thu ### ### ### 7.51 22.0 22.0 ###
2017-May-03 Wed ### 7.54 ### 7.53 88.2 88.2 0.5
2017-May-02 Tue ### ### ### ### ### ### 0.0
2017-May-01 Mon ### ### ### ### ### ### 0.0
2017-Apr-28 Fri 7.2 7.27 ### ### 5,842,044 21,235,829 ### ### 0.0
2017-Apr-27 Thu ### 7.42 ### 7.26 7,706,659 ### 19.2 19.2 0.5
2017-Apr-26 Wed 7.5 7.55 7.49 7.53 ### ### 0.5
2017-Apr-24 Mon 7.45 7.5 ### 7.47 2,877,772 10,791,645 ### ### ###
2017-Apr-21 Fri 7.4 7.48 ### 7.42 3,288,424 ### 72.1 72.1 0.5
2017-Apr-20 Thu 7.4 7.41 ### ### ### ### 0.0
2017-Apr-19 Wed ### 7.45 ### ### 72.8 72.8 0.0
2017-Apr-18 Tue 7.55 7.55 ### 7.4 27.3 27.3 0.5
2017-Apr-13 Thu 7.48 7.55 7.46 7.52 4,719,954 35,423,254 ### ### 0.5
2017-Apr-12 Wed 7.46 ### 7.455 7.52 6,701,425 ### 81.0 81.0 0.5
2017-Apr-11 Tue 7.5 ### 7.45 7.46 ### ### 0.5
2017-Apr-10 Mon ### 7.48 ### 7.45 6,404,274 23,951,984 ### ### 0.5
2017-Apr-07 Fri ### ### ### ### 8,024,144 0 87.4 87.4 0.0
2017-Apr-06 Thu ### ### ### ### ### ### 0.0
2017-Apr-05 Wed ### ### 7.025 ### 5,318,173 18,680,082 80.3 80.3 0.0
2017-Apr-04 Tue ### ### ### ### 2,719,322 0 ### ### 0.0
2017-Apr-03 Mon ### ### ### ### ### ### 0.0
2017-Mar-31 Fri ### ### ### ### ### ### 0.0
2017-Mar-30 Thu ### ### ### ### ### ### 0.0
2017-Mar-29 Wed ### ### ### ### ### ### 0.0
2017-Mar-28 Tue ### ### 6.87 ### 4,097,557 ### 65.2 65.2 0.0
2017-Mar-27 Mon ### 6.87 ### 6.84 4,559,972 ### ### ### 0.5
2017-Mar-24 Fri 6.78 6.78 ### ### ### ### 0.0
2017-Mar-23 Thu ### 6.74 6.57 6.72 85.1 85.1 0.5
2017-Mar-22 Wed 6.54 ### 6.52 6.58 ### ### 0.5
2017-Mar-21 Tue 6.58 6.71 6.58 ### ### ### 0.0
2017-Mar-20 Mon ### ### 6.54 ### 2,721,441 ### 28.5 28.5 0.0
2017-Mar-17 Fri 6.83 6.83 ### ### 15.1 15.1 0.0
2017-Mar-16 Thu 6.7 6.81 ### 6.81 9,742,757 33,174,087 ### ### ###
2017-Mar-15 Wed 6.54 6.58 6.5 6.57 4,663,459 30,499,021 ### ### ###
2017-Mar-14 Tue 6.45 ### 6.45 6.54 81.6 81.6 0.5
2017-Mar-13 Mon ### ### ### ### ### ### 0.0
2017-Mar-10 Fri ### 6.44 ### 6.4 5,757,546 ### ### ### 0.5
2017-Mar-09 Thu ### ### 6.25 ### ### ### 0.0
2017-Mar-08 Wed ### 6.44 ### 6.42 7,731,845 24,896,540 ### ### 0.5
2017-Mar-07 Tue 6.25 ### 6.24 ### ### ### 0.0
2017-Mar-06 Mon 6.29 ### 6.21 ### 5,986,520 18,588,144 72.9 72.9 0.0
2017-Mar-03 Fri 6.44 6.44 ### ### 4,645,546 14,958,658 ### ### 0.0
2017-Mar-02 Thu 6.56 6.59 6.46 6.48 6,988,126 45,597,522 21.7 21.7 0.5
2017-Mar-01 Wed 6.51 6.54 6.46 6.48 5,179,341 ### 36.4 36.4 0.5
2017-Feb-28 Tue 6.53 ### 6.52 6.56 6,114,889 ### ### ### 0.5
2017-Feb-27 Mon ### ### 6.46 6.53 28.1 28.1 ###
2017-Feb-24 Fri 6.82 6.85 6.55 ### 13.9 13.9 0.0
2017-Feb-23 Thu ### ### 6.8 6.81 6,042,948 20,546,023 20.8 20.8 ###
2017-Feb-22 Wed ### 7 ### ### 8,346,052 29,211,182 ### ### 0.0
2017-Feb-21 Tue ### 6.925 6.8 ### 5,499,621 37,741,149 74.9 74.9 0.0
2017-Feb-20 Mon 6.8 ### 6.76 6.87 ### ### ###
2017-Feb-17 Fri 7 ### 6.84 6.87 10,522,354 35,986,450 ### ### ###
2017-Feb-16 Thu 7.25 7.25 ### ### 17.7 17.7 0.0
2017-Feb-15 Wed ### 7.47 ### 7.25 7,043,851 26,308,783 28.6 28.6 0.5
2017-Feb-14 Tue 7.29 ### 7.225 ### 70.7 70.7 0.0
2017-Feb-13 Mon 7.27 ### 7.26 7.29 68.8 68.8 ###
2017-Feb-10 Fri ### 7.28 ### 7.22 73.3 73.3 0.5
2017-Feb-09 Thu ### ### ### ### 88.2 88.2 0.0
2017-Feb-08 Wed ### 7 6.89 ### 26.0 26.0 0.0
2017-Feb-07 Tue ### ### ### ### 81.4 81.4 0.0
2017-Feb-06 Mon ### 7.225 ### ### 85.0 85.0 0.0
2017-Feb-03 Fri ### 7.155 ### ### 23.7 23.7 0.0
2017-Feb-02 Thu 7.22 7.25 ### ### 27.7 27.7 0.0
2017-Feb-01 Wed ### 7.24 ### 7.2 ### ### 0.5
2017-Jan-31 Tue ### 7.21 ### ### 7,207,250 ### 26.5 26.5 0.0
2017-Jan-30 Mon 7.23 ### ### 7.25 4,013,970 0 78.8 78.8 0.5
2017-Jan-27 Fri ### ### 7.26 ### 71.4 71.4 0.0
2017-Jan-25 Wed 7.2 ### ### 7.25 76.8 76.8 0.5
2017-Jan-24 Tue 7.21 7.26 ### 7.25 73.0 73.0 0.5
2017-Jan-23 Mon ### ### ### ### 19.5 19.5 0.0
2017-Jan-20 Fri ### 7.41 7.27 7.27 24.5 24.5 ###
2017-Jan-19 Thu 7.27 ### 7.21 7.25 8,251,985 ### ### ### 0.5
2017-Jan-18 Wed ### 7.25 7.145 7.25 85.5 85.5 0.5
2017-Jan-17 Tue ### 7.22 ### ### ### ### 0.0
2017-Jan-16 Mon ### ### ### 7.2 7,774,584 0 18.7 18.7 0.5
2017-Jan-13 Fri ### ### ### ### 7,182,477 0 ### ### 0.0
2017-Jan-12 Thu ### 7 ### ### 4,218,089 ### ### ### 0.0
2017-Jan-11 Wed 6.7 ### 6.7 ### 4,933,876 16,528,484 90.5 90.5 0.0
2017-Jan-10 Tue ### ### ### 6.75 4,098,877 0 81.7 81.7 0.5
2017-Jan-09 Mon 6.71 6.8 6.7 6.78 3,782,384 ### ### ### 0.5
2017-Jan-06 Fri 6.75 6.77 6.71 6.71 ### ### ###
2017-Jan-05 Thu ### 6.72 ### 6.72 ### ### 0.5
2017-Jan-04 Wed ### ### 6.56 ### 33.4 33.4 0.0
2017-Jan-03 Tue ### 6.72 ### ### 25.9 25.9 0.0
2016-Dec-30 Fri 6.59 ### 6.51 6.59 1,851,954 ### ### ### ###
2016-Dec-29 Thu 6.51 ### 6.48 6.59 78.3 78.3 ###
2016-Dec-28 Wed 6.47 6.54 6.45 6.5 68.3 68.3 0.5
2016-Dec-23 Fri ### 6.48 ### 6.44 3,493,524 ### 85.1 85.1 0.5
2016-Dec-22 Thu 6.42 6.42 ### ### 4,901,449 15,733,651 ### ### 0.0
2016-Dec-21 Wed 6.42 6.475 6.325 ### 8,709,042 ### 24.7 24.7 0.0
2016-Dec-20 Tue 6.52 6.52 6.29 6.41 7,521,586 48,175,758 ### ### 0.5
2016-Dec-19 Mon 6.5 6.56 6.46 6.48 7,911,048 51,500,922 ### ### 0.5
2016-Dec-16 Fri 6.57 ### 6.4 6.47 12,448,273 39,834,473 ### ### 0.5
2016-Dec-15 Thu 6.7 6.7 6.47 6.5 ### ### 0.5
2016-Dec-14 Wed ### 6.83 ### 6.76 7,596,444 25,941,856 ### ### 0.5
2016-Dec-13 Tue 6.75 6.76 6.655 6.72 33.1 33.1 0.5
2016-Dec-12 Mon ### 6.85 ### 6.79 89.0 89.0 0.5
2016-Dec-09 Fri 6.45 6.58 6.445 6.55 ### ### 0.5
2016-Dec-08 Thu 6.46 6.51 6.4 6.45 7,150,280 46,155,057 31.3 31.3 ###
2016-Dec-07 Wed 6.47 6.47 6.24 6.41 14,469,673 91,954,771 ### ### 0.5
2016-Dec-06 Tue 6.56 6.75 ### 6.58 10,151,542 34,261,454 ### ### 0.5
2016-Dec-05 Mon 6.45 6.47 ### 6.42 42.3 42.3 0.5
2016-Dec-02 Fri 6.53 ### 6.445 6.49 36.7 36.7 ###
2016-Dec-01 Thu 6.27 6.46 6.26 6.46 ### ### ###
2016-Nov-30 Wed ### ### ### ### ### ### 0.0
2016-Nov-29 Tue ### ### ### ### 8,226,080 0 ### ### 0.0
2016-Nov-28 Mon ### ### ### 6 ### ### 0.4
2016-Nov-25 Fri ### ### ### ### 74.7 74.7 0.0
2016-Nov-24 Thu ### ### ### ### ### ### 0.0
2016-Nov-23 Wed ### ### 5.86 ### 6,113,350 ### 79.3 79.3 0.0
2016-Nov-22 Tue ### ### 5.86 ### ### ### 0.0
2016-Nov-21 Mon ### 5.83 ### 5.83 5,060,258 14,750,652 ### ### ###
2016-Nov-18 Fri 5.57 ### 5.57 ### 4,040,221 ### ### ### 0.0
2016-Nov-17 Thu ### ### 5.57 ### ### ### 0.0
2016-Nov-16 Wed 5.55 ### 5.55 ### 6,370,779 ### ### ### 0.0
2016-Nov-15 Tue ### 5.52 ### 5.5 90.4 90.4 0.4
2016-Nov-14 Mon 5.42 5.46 ### 5.46 3,777,257 ### 79.4 79.4 ###
2016-Nov-11 Fri 5.4 5.43 ### 5.42 73.1 73.1 0.4
2016-Nov-10 Thu ### 5.43 ### 5.42 ### ### 0.4
2016-Nov-09 Wed 5.5 5.53 ### 5.2 8,645,776 23,905,570 ### ### ###
2016-Nov-08 Tue ### 5.475 ### 5.45 5,298,844 14,505,585 77.8 77.8 ###
2016-Nov-07 Mon 5.22 ### ### ### 87.8 87.8 0.0
2016-Nov-04 Fri ### 5.185 ### ### ### ### 0.0
2016-Nov-03 Thu ### 5.27 ### 5.27 5,350,881 14,099,571 ### ### ###
2016-Nov-02 Wed 5.29 ### 5.22 5.25 39.0 39.0 0.4
2016-Nov-01 Tue 5.26 ### 5.24 ### 4,124,046 ### 89.5 89.5 0.0
2016-Oct-31 Mon 5.26 ### 5.26 ### 82.9 82.9 0.0
2016-Oct-28 Fri ### 5.4 5.245 ### 5,092,249 ### ### ### 0.0
2016-Oct-27 Thu 5.43 5.45 ### ### ### ### 0.0
2016-Oct-26 Wed 5.51 5.54 ### 5.46 4,388,322 12,155,651 37.5 37.5 ###
2016-Oct-25 Tue 5.51 ### 5.51 5.59 4,845,342 ### 82.7 82.7 ###
2016-Oct-24 Mon ### ### 5.52 5.55 3,238,944 8,939,485 21.8 21.8 ###
2016-Oct-21 Fri ### ### ### ### 73.5 73.5 0.0
2016-Oct-20 Thu 5.74 5.75 ### ### 3,345,584 9,618,554 17.1 17.1 0.0
2016-Oct-19 Wed ### ### ### ### ### ### 0.0
2016-Oct-18 Tue 5.56 ### 5.53 ### 85.6 85.6 0.0
2016-Oct-17 Mon 5.53 ### 5.5 5.59 85.8 85.8 ###
2016-Oct-14 Fri 5.56 ### 5.46 5.54 33.4 33.4 0.4
2016-Oct-13 Thu 5.54 ### 5.53 5.56 73.6 73.6 0.4
2016-Oct-12 Wed ### 5.75 ### ### 25.9 25.9 0.0
2016-Oct-11 Tue ### 5.825 ### 5.79 ### ### ###
2016-Oct-10 Mon ### ### 5.53 5.56 2,481,654 6,861,773 ### ### 0.4
2016-Oct-07 Fri ### ### 5.56 ### 4,256,524 ### ### ### 0.0
2016-Oct-06 Thu 5.49 ### 5.44 5.59 6,167,678 16,776,084 86.6 86.6 ###
2016-Oct-05 Wed 5.48 5.53 5.4 5.42 29.3 29.3 0.4
2016-Oct-04 Tue 5.53 5.56 5.47 5.53 5,136,487 28,327,725 66.9 66.9 ###
2016-Oct-03 Mon 5.45 5.55 5.4 5.52 3,539,372 ### ### ### 0.4
2016-Sep-30 Fri ### 5.43 5.29 5.42 ### ### 0.4
2016-Sep-29 Thu 5.24 5.46 5.24 ### 7,396,988 39,573,885 82.9 82.9 0.0
2016-Sep-28 Wed ### 5.2 ### ### ### ### 0.0
2016-Sep-27 Tue ### 5.23 ### ### 5,061,583 ### ### ### 0.0
2016-Sep-26 Mon ### 5.22 ### ### ### ### 0.0
2016-Sep-23 Fri ### ### ### 5.2 5,768,882 0 81.7 81.7 ###
2016-Sep-22 Thu ### ### ### ### ### ### 0.0
2016-Sep-21 Wed 4.72 ### ### 4.87 ### ### 0.3
2016-Sep-20 Tue 4.82 4.85 4.745 4.75 ### ### ###
2016-Sep-19 Mon ### ### 4.86 ### 1,470,946 ### ### ### 0.0
2016-Sep-16 Fri ### ### ### ### 24.9 24.9 0.0
2016-Sep-15 Thu 4.86 ### 4.82 ### 6,415,179 15,460,581 ### ### 0.0
2016-Sep-14 Wed 5 ### ### ### 7,904,146 0 27.0 27.0 0.0
2016-Sep-13 Tue ### 5.24 5.045 ### 6,255,226 ### 33.0 33.0 0.0
2016-Sep-12 Mon 5.21 5.23 ### ### ### ### 0.0
2016-Sep-09 Fri 5.21 5.44 5.21 5.41 7,703,724 ### 91.0 91.0 ###
2016-Sep-08 Thu ### ### ### ### 4,866,129 0 35.5 35.5 0.0
2016-Sep-07 Wed ### 5.22 ### ### 6,189,926 ### ### ### 0.0
2016-Sep-06 Tue 5.22 5.28 5.145 ### 22.3 22.3 0.0
2016-Sep-05 Mon 5.26 5.26 ### 5.25 ### ### 0.4
2016-Sep-02 Fri ### ### ### ### 88.9 88.9 0.0
2016-Sep-01 Thu ### ### ### ### ### ### 0.0
2016-Aug-31 Wed 5.2 5.28 ### 5.26 8,396,776 22,167,488 83.5 83.5 0.4
2016-Aug-30 Tue ### ### 5.25 5.25 4,867,958 12,778,389 22.2 22.2 0.4
2016-Aug-29 Mon 5.41 5.41 5.25 5.26 19.7 19.7 0.4
2016-Aug-26 Fri 5.44 5.47 ### ### ### ### 0.0
2016-Aug-25 Thu 5.51 5.52 5.43 5.46 30.3 30.3 ###
2016-Aug-24 Wed 5.58 ### 5.53 5.58 ### ### 0.4
2016-Aug-23 Tue 5.49 5.58 5.45 5.54 6,128,186 33,796,945 ### ### 0.4
2016-Aug-22 Mon 5.57 5.59 5.44 5.48 26.0 26.0 ###
2016-Aug-19 Fri 5.72 5.78 5.51 5.56 7,920,456 44,710,974 11.1 11.1 0.4
2016-Aug-18 Thu ### ### ### 5.77 5,829,021 0 12.6 12.6 0.4
2016-Aug-17 Wed 5.78 5.85 5.745 5.84 ### ### 0.4
2016-Aug-16 Tue ### 5.77 ### 5.74 5,305,659 15,306,826 84.3 84.3 0.4
2016-Aug-15 Mon ### 5.645 5.58 ### 2,627,147 ### 28.7 28.7 0.0
2016-Aug-12 Fri ### ### ### ### 29.8 29.8 0.0
2016-Aug-11 Thu 5.47 5.53 5.44 5.51 3,148,280 ### 76.0 76.0 ###
2016-Aug-10 Wed 5.57 ### 5.47 5.51 4,024,328 ### ### ### ###
2016-Aug-09 Tue ### 5.72 5.56 5.59 ### ### ###
2016-Aug-08 Mon 5.7 5.7 ### ### 5,091,679 14,511,285 ### ### 0.0
2016-Aug-05 Fri 5.52 ### 5.52 ### 6,293,650 17,370,474 80.7 80.7 0.0
2016-Aug-04 Thu 5.5 5.53 5.44 5.46 ### ### ###
2016-Aug-03 Wed 5.42 5.44 5.29 ### 6,698,929 35,939,754 24.5 24.5 0.0
2016-Aug-02 Tue 5.55 5.56 5.46 5.48 ### ### ###
2016-Aug-01 Mon 5.54 5.71 5.53 5.7 ### ### 0.4
2016-Jul-29 Fri ### ### ### 5.5 13,128,228 0 14.7 14.7 0.4
2016-Jul-28 Thu 5.72 5.73 ### ### 9,234,651 26,457,275 21.6 21.6 0.0
2016-Jul-27 Wed 5.82 5.87 5.77 5.81 39.2 39.2 ###
2016-Jul-26 Tue 5.82 5.82 5.72 5.78 5,857,252 33,796,344 30.4 30.4 0.4
2016-Jul-25 Mon ### ### 5.86 ### ### ### 0.0
2016-Jul-22 Fri 5.87 ### 5.85 ### 85.6 85.6 0.0
2016-Jul-21 Thu ### ### 5.84 ### 4,914,487 ### 29.0 29.0 0.0
2016-Jul-20 Wed 5.87 ### 5.82 5.87 61.4 61.4 ###
2016-Jul-19 Tue 5.78 ### 5.78 5.87 ### ### ###
2016-Jul-18 Mon 5.8 5.86 5.75 5.83 70.8 70.8 ###
2016-Jul-15 Fri 5.7 5.8 5.7 5.78 3,466,820 ### 83.2 83.2 0.4
2016-Jul-14 Thu 5.71 5.71 ### ### 3,457,973 ### 30.5 30.5 0.0
2016-Jul-13 Wed 5.77 5.8 ### 5.74 ### ### 0.4
2016-Jul-12 Tue 5.71 ### ### ### 3,943,156 0 28.3 28.3 0.0
2016-Jul-11 Mon 5.71 5.75 ### ### 28.2 28.2 0.0
2016-Jul-08 Fri 5.55 ### 5.5 ### ### ### 0.0
2016-Jul-07 Thu 5.7 5.75 ### ### 32.6 32.6 0.0
2016-Jul-06 Wed ### ### 5.45 5.56 7,620,927 20,767,026 ### ### 0.4
2016-Jul-05 Tue ### ### ### 5.82 3,725,422 0 ### ### 0.4
2016-Jul-04 Mon 5.78 ### 5.78 5.89 3,737,775 ### 77.8 77.8 ###
2016-Jul-01 Fri 5.7 5.81 5.7 5.76 ### ### ###
2016-Jun-30 Thu ### 5.8 ### 5.75 ### ### ###
2016-Jun-29 Wed ### ### 5.51 5.53 6,958,573 ### 21.4 21.4 ###
2016-Jun-28 Tue ### 5.47 5.26 5.45 85.6 85.6 ###
2016-Jun-27 Mon 5.54 5.685 5.52 5.59 4,504,371 ### 69.7 69.7 ###
2016-May-26 Thu 5.7 5.82 ### 5.74 ### ### 0.4
2016-May-25 Wed 5.57 ### 5.54 5.59 ### ### ###
2016-May-24 Tue 5.48 5.52 ### ### 19.5 19.5 0.0
2016-May-23 Mon ### ### 5.42 5.49 5,540,355 ### ### ### 0.4
2016-May-20 Fri 5.55 ### 5.51 ### 4,980,842 ### ### ### 0.0
2016-May-19 Thu 5.75 5.77 5.455 5.57 8,140,072 45,686,154 17.7 17.7 0.4
2016-May-18 Wed ### 5.8 ### 5.75 9,889,442 28,679,381 ### ### ###
2016-May-17 Tue 5.5 5.75 5.49 ### 86.6 86.6 0.0
2016-May-16 Mon 5.42 5.45 ### 5.42 6,024,051 ### 70.4 70.4 0.4
2016-May-13 Fri ### 5.43 5.24 5.42 7,308,829 ### ### ### 0.4
2016-May-12 Thu ### ### ### ### ### ### 0.0
2016-May-11 Wed 5.25 5.27 ### ### 5,977,041 ### ### ### 0.0
2016-May-10 Tue ### ### ### ### 34.8 34.8 0.0
2016-May-09 Mon ### ### ### 5.2 6,237,344 0 ### ### ###
2016-May-06 Fri ### 5.22 ### ### 20.6 20.6 0.0
2016-May-05 Thu ### 5.29 ### 5.26 ### ### 0.4
2016-May-04 Wed 5.2 5.21 ### ### ### ### 0.0
2016-May-03 Tue ### ### 5.175 ### 9,129,923 23,623,675 ### ### 0.0
2016-May-02 Mon 5.4 5.45 ### 5.41 6,126,850 ### 66.6 66.6 ###
2016-Apr-29 Fri 5.44 5.53 5.43 5.49 73.2 73.2 0.4
2016-Apr-28 Thu 5.42 5.5 5.385 5.47 6,350,421 ### 77.9 77.9 ###
2016-Apr-27 Wed ### 5.47 5.26 ### 10,370,258 ### ### ### 0.0
2016-Apr-26 Tue ### ### ### ### 7,694,583 0 ### ### 0.0
2016-Apr-22 Fri ### 5.51 ### ### 9,365,784 ### 73.5 73.5 0.0
2016-Apr-21 Thu 5.25 5.55 5.23 5.55 11,860,921 ### 92.9 92.9 ###
2016-Apr-20 Wed ### ### ### ### 80.0 80.0 0.0
2016-Apr-19 Tue 4.85 ### 4.85 ### 6,577,884 ### 86.7 86.7 0.0
2016-Apr-18 Mon 4.7 4.78 ### 4.71 71.0 71.0 ###
2016-Apr-15 Fri ### ### ### 5 ### ### 0.4
2016-Apr-14 Thu 4.83 5 4.8 5 8,464,850 ### ### ### 0.4
2016-Apr-13 Wed 4.8 ### 4.76 4.82 6,674,256 15,884,729 ### ### 0.3
2016-Apr-12 Tue ### 4.71 ### ### ### ### 0.0
2016-Apr-11 Mon ### ### 4.55 ### 6,842,675 15,567,085 71.4 71.4 0.0
2016-Apr-08 Fri 4.53 4.56 4.42 4.47 11,796,379 52,965,741 ### ### ###
2016-Apr-07 Thu 4.77 4.83 ### ### 9,170,546 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2025-12-30 22:06:43 thru 2025-12-30 22:06:44 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000