Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 25-May-04 08:24:23 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

(ORI) ORICA LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for ORI    Limits Next Section


Company Details for (ORI) ORICA LIMITED

Listing Code ORI
Listing Name ORICA LIMITED
GICS Sector Materials
ISIN Name ORICA LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ORI1


Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for ORI .. Friday 11th April 2025

ORI 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 34.86 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (ORI) ORICA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Dec-13 Tue ### ### ### ### 1,105,286 0 73.8 73.8 0.0
2022-Dec-12 Mon ### ### ### 15.21 1,409,688 0 38.9 38.9 ###
2022-Dec-09 Fri ### 15.57 ### 15.44 89.2 89.2 1.1
2022-Dec-08 Thu ### ### ### ### 33.2 33.2 0.0
2022-Dec-07 Wed 14.75 ### 14.75 14.89 ### ### ###
2022-Dec-06 Tue ### ### 14.47 ### 89.1 89.1 0.0
2022-Dec-05 Mon 14.47 ### 14.45 14.58 ### ### ###
2022-Dec-02 Fri 14.86 14.87 14.44 14.49 16.8 16.8 ###
2022-Dec-01 Thu ### ### 14.75 14.83 32.3 32.3 ###
2022-Nov-30 Wed ### ### 14.83 14.83 ### ### ###
2022-Nov-29 Tue ### ### ### ### ### ### 0.0
2022-Nov-28 Mon ### 15.44 ### ### 922,043 7,118,171 34.5 34.5 0.0
2022-Nov-25 Fri 15.23 ### ### 15.27 71.6 71.6 ###
2022-Nov-24 Thu 15.2 15.25 ### 15.25 557,486 ### ### ### ###
2022-Nov-23 Wed ### ### ### ### 663,551 0 31.3 31.3 0.0
2022-Nov-22 Tue 15.26 ### ### ### 32.8 32.8 0.0
2022-Nov-21 Mon ### 15.2 ### ### ### ### 0.0
2022-Nov-18 Fri 15.21 15.22 ### ### ### ### 0.0
2022-Nov-17 Thu 15.22 ### ### ### ### ### 0.0
2022-Nov-16 Wed 15.48 15.5 ### 15.22 ### ### 1.1
2022-Nov-15 Tue 15.48 15.7 15.42 15.55 ### ### ###
2022-Nov-14 Mon 15.4 15.46 15.22 ### ### ### 0.0
2022-Nov-11 Fri 15.2 15.445 14.85 ### 1,818,158 27,540,548 ### ### 0.0
2022-Nov-10 Thu ### ### 14.85 ### 71.7 71.7 0.0
2022-Nov-09 Wed 14.78 ### ### ### 82.7 82.7 0.0
2022-Nov-08 Tue ### ### 13.72 ### ### ### 0.0
2022-Nov-07 Mon ### ### 13.86 ### 1,285,785 ### ### ### 0.0
2022-Nov-04 Fri 14.27 14.44 ### ### 1,243,026 8,974,647 ### ### 0.0
2022-Nov-03 Thu 13.84 ### 13.84 ### 744,022 ### ### ### 0.0
2022-Nov-02 Wed 14.45 14.45 ### ### 21.9 21.9 0.0
2022-Nov-01 Tue 13.82 14.21 13.78 14.21 798,549 ### ### ### ###
2022-Oct-31 Mon ### ### 13.78 13.88 34.8 34.8 ###
2022-Oct-28 Fri ### 13.87 ### 13.78 ### ### 1.0
2022-Oct-27 Thu 13.86 13.86 ### 13.71 667,976 4,629,073 26.1 26.1 ###
2022-Oct-26 Wed 13.79 13.82 ### 13.76 522,756 3,612,243 ### ### 1.0
2022-Oct-25 Tue ### 13.77 13.55 ### 39.2 39.2 0.0
2022-Oct-24 Mon 13.59 13.76 13.55 13.71 ### ### ###
2022-Oct-21 Fri 13.43 13.48 ### ### ### ### 0.0
2022-Oct-20 Thu 13.57 ### 13.49 13.54 948,083 ### ### ### 1.0
2022-Oct-19 Wed ### 13.79 ### 13.73 818,458 ### ### ### ###
2022-Oct-18 Tue 13.52 ### 13.43 13.55 1,482,626 ### ### ### 1.0
2022-Oct-17 Mon 13.24 13.51 13.22 13.41 ### ### 1.0
2022-Oct-14 Fri 13.5 ### 13.42 ### 1,572,277 10,549,978 ### ### 0.0
2022-Oct-13 Thu ### 13.425 13.22 ### 818,873 ### ### ### 0.0
2022-Oct-12 Wed 13.51 13.785 ### 13.42 37.0 37.0 1.0
2022-Oct-11 Tue ### ### ### ### 89.8 89.8 0.0
2022-Oct-10 Mon 12.84 12.89 ### 12.83 ### ### ###
2022-Oct-07 Fri 13.25 13.25 ### ### 1,293,685 ### ### ### 0.0
2022-Oct-06 Thu 13.5 13.52 ### ### 1,435,984 9,707,251 ### ### 0.0
2022-Oct-05 Wed ### ### 13.28 ### ### ### 0.0
2022-Oct-04 Tue 13.52 13.59 13.29 ### 1,439,940 ### ### ### 0.0
2022-Oct-03 Mon 13.29 ### ### ### ### ### 0.0
2022-Sep-30 Fri ### 13.42 ### 13.22 ### ### 0.9
2022-Sep-29 Thu 13.47 13.51 ### 13.48 1,133,476 ### ### ### 1.0
2022-Sep-28 Wed ### ### ### 13.27 79.9 79.9 0.9
2022-Sep-27 Tue 13.41 13.48 13.145 13.26 1,816,259 24,178,947 ### ### 0.9
2022-Sep-26 Mon 13.49 13.52 13.23 13.46 ### ### ###
2022-Sep-23 Fri ### ### ### 13.76 ### ### 1.0
2022-Sep-21 Wed ### 14.25 ### ### 700,727 4,992,679 ### ### 0.0
2022-Sep-20 Tue 14.54 14.59 14.28 ### ### ### 0.0
2022-Sep-19 Mon ### 14.45 14.21 ### ### ### 0.0
2022-Sep-16 Fri ### 14.51 ### ### 2,138,828 ### ### ### 0.0
2022-Sep-15 Thu 14.58 14.58 14.4 14.51 975,784 ### 36.0 36.0 ###
2022-Sep-14 Wed ### 14.51 14.24 14.46 64.0 64.0 1.0
2022-Sep-13 Tue ### ### ### ### 19.7 19.7 0.0
2022-Sep-12 Mon 14.77 ### ### 14.82 73.3 73.3 1.1
2022-Sep-09 Fri ### 14.78 14.58 ### ### ### 0.0
2022-Sep-08 Thu 14.71 14.82 ### 14.82 63.4 63.4 1.1
2022-Sep-07 Wed 14.71 14.74 14.5 14.59 ### ### 1.0
2022-Sep-06 Tue 15.4 15.4 14.87 ### ### ### 0.0
2022-Sep-05 Mon 15.23 ### ### ### 2,292,923 0 ### ### 0.0
2022-Sep-02 Fri 15.29 ### ### ### 1,054,882 0 ### ### 0.0
2022-Sep-01 Thu ### 15.4 ### ### ### ### 0.0
2022-Aug-31 Wed ### ### ### 15.47 25.0 25.0 ###
2022-Aug-30 Tue 15.5 ### 15.485 15.55 ### ### ###
2022-Aug-29 Mon ### 15.5 ### 15.5 ### ### 1.1
2022-Aug-26 Fri ### 15.76 15.56 ### 1,255,151 ### ### ### 0.0
2022-Aug-25 Thu 15.58 15.72 15.51 ### 830,643 ### 66.5 66.5 0.0
2022-Aug-24 Wed 15.58 ### 15.48 15.51 791,753 ### 31.6 31.6 1.1
2022-Aug-23 Tue ### 15.71 15.54 15.55 41.9 41.9 ###
2022-Aug-22 Mon 15.53 15.685 15.43 ### 1,092,183 ### 79.5 79.5 0.0
2022-Aug-19 Fri ### ### 15.53 ### ### ### 0.0
2022-Aug-18 Thu ### ### 15.49 15.59 ### ### ###
2022-Aug-17 Wed ### ### 15.48 ### ### ### 0.0
2022-Aug-16 Tue ### 15.77 ### ### 1,350,472 10,648,471 42.4 42.4 0.0
2022-Aug-15 Mon 15.56 ### 15.46 ### ### ### 0.0
2022-Aug-12 Fri 15.51 ### 15.45 15.56 ### ### ###
2022-Aug-11 Thu ### ### 15.42 15.53 29.7 29.7 ###
2022-Aug-10 Wed 15.77 15.82 15.41 15.41 6,477,557 101,147,052 ### ### ###
2022-Aug-09 Tue 15.5 ### 15.47 15.81 79.1 79.1 ###
2022-Aug-08 Mon 15.49 15.59 15.44 15.47 ### ### ###
2022-Aug-05 Fri 15.57 15.71 ### 15.51 31.2 31.2 1.1
2022-Aug-04 Thu 15.5 15.76 15.28 ### 74.5 74.5 0.0
2022-Aug-03 Wed 17.2 17.2 17.2 17.2 0 1.2
2022-Aug-02 Tue ### 17.22 ### 17.2 681,724 5,869,643 ### ### 1.2
2022-Aug-01 Mon ### ### 16.78 ### 74.4 74.4 0.0
2022-Jul-29 Fri 16.75 16.83 16.46 16.78 1,019,659 16,972,224 ### ### 1.2
2022-Jul-28 Thu ### ### 16.56 ### 1,117,881 9,256,054 15.4 15.4 0.0
2022-Jul-27 Wed ### ### ### 16.8 880,642 0 ### ### 1.2
2022-Jul-26 Tue 16.84 16.87 ### 16.81 880,641 ### 39.1 39.1 ###
2022-Jul-25 Mon 16.57 ### 16.48 ### ### ### 0.0
2022-Jul-22 Fri 16.5 16.55 16.28 16.46 35.4 35.4 1.2
2022-Jul-21 Thu 16.49 16.8 16.44 ### ### ### 0.0
2022-Jul-20 Wed ### ### ### 16.5 1,353,172 0 ### ### 1.2
2022-Jul-19 Tue 16.2 16.2 ### ### 1,459,873 11,824,971 ### ### 0.0
2022-Jul-18 Mon ### 16.2 ### 16.2 ### ### 1.2
2022-Jul-15 Fri 15.79 ### ### 15.85 1,249,426 0 71.7 71.7 1.1
2022-Jul-14 Thu 15.49 ### 15.48 ### 1,661,579 12,860,621 84.2 84.2 0.0
2022-Jul-13 Wed 15.77 15.78 ### 15.48 896,176 7,070,828 21.1 21.1 1.1
2022-Jul-12 Tue 15.81 15.81 15.59 ### 45.7 45.7 0.0
2022-Jul-11 Mon ### 15.7 ### ### ### ### 0.0
2022-Jul-08 Fri 15.58 ### 15.47 15.55 965,141 ### 30.3 30.3 ###
2022-Jul-07 Thu 15.51 15.56 15.2 ### 1,025,681 15,774,973 ### ### 0.0
2022-Jul-06 Wed ### 15.745 15.345 ### 1,669,428 25,951,258 28.2 28.2 0.0
2022-Jul-05 Tue 15.8 15.88 ### ### 897,824 7,128,722 ### ### 0.0
2022-Jul-04 Mon ### ### 15.72 15.74 21.9 21.9 1.1
2022-Jul-01 Fri ### ### 15.8 15.82 965,573 7,628,026 ### ### ###
2022-Jun-30 Thu ### ### 15.77 15.77 1,022,686 8,063,879 ### ### ###
2022-Jun-29 Wed ### ### 15.86 ### ### ### 0.0
2022-Jun-28 Tue 16.27 ### ### ### 1,379,275 0 ### ### 0.0
2022-Jun-27 Mon ### 16.2 15.85 ### 37.6 37.6 0.0
2022-Jun-24 Fri 15.51 15.74 15.43 15.47 1,807,276 ### 23.4 23.4 ###
2022-Jun-23 Thu ### ### ### 15.77 82.3 82.3 ###
2022-Jun-22 Wed 15.21 ### ### 15.57 88.9 88.9 1.1
2022-Jun-21 Tue ### ### 14.88 ### ### ### 0.0
2022-Jun-20 Mon ### ### 14.78 ### 1,016,725 ### ### ### 0.0
2022-Jun-17 Fri ### ### 14.8 ### 2,751,389 20,360,278 70.6 70.6 0.0
2022-Jun-16 Thu ### ### ### 15.25 21.4 21.4 ###
2022-Jun-15 Wed 15.79 ### 15.51 ### ### ### 0.0
2022-Jun-14 Tue 15.42 ### 15.24 ### 2,506,120 ### ### ### 0.0
2022-Jun-10 Fri ### 16.42 ### ### 2,156,457 ### ### ### 0.0
2022-Jun-09 Thu 16.26 ### ### 16.23 ### ### ###
2022-Jun-08 Wed 16.5 16.59 ### 16.55 1,640,988 ### 74.5 74.5 1.2
2022-Jun-07 Tue ### ### 16.23 ### 1,069,889 8,682,149 ### ### 0.0
2022-Jun-06 Mon ### 16.81 16.52 ### ### ### 0.0
2022-Jun-03 Fri ### 16.72 16.49 16.72 1,147,226 19,049,687 75.8 75.8 1.2
2022-Jun-02 Thu 16.29 16.46 16.185 16.42 1,183,051 19,310,349 78.8 78.8 1.2
2022-Jun-01 Wed ### 16.56 16.25 16.4 ### ### ###
2022-May-31 Tue 16.27 16.43 ### ### ### ### 0.0
2022-May-30 Mon 16.76 16.76 ### 16.41 ### ### 1.2
2022-May-27 Fri 16.41 ### ### 16.55 2,205,925 0 77.0 77.0 1.2
2022-May-26 Thu ### ### ### 16.24 1,319,986 0 ### ### ###
2022-May-25 Wed 15.86 ### 15.725 ### 84.5 84.5 0.0
2022-May-24 Tue ### ### 15.59 15.59 2,603,644 ### 32.1 32.1 ###
2022-May-23 Mon 16.7 16.7 ### 16.21 1,448,145 ### ### ### 1.2
2022-May-20 Fri ### 16.76 ### 16.45 22.4 22.4 1.2
2022-May-19 Thu ### ### 16.76 ### 63.2 63.2 0.0
2022-May-18 Wed ### ### 16.74 ### 70.6 70.6 0.0
2022-May-17 Tue 16.7 16.83 ### ### 1,529,480 12,870,574 ### ### 0.0
2022-May-16 Mon 16.43 16.53 ### ### 1,388,458 ### 42.9 42.9 0.0
2022-May-13 Fri 16.87 ### ### ### 12.0 12.0 0.0
2022-May-12 Thu ### ### ### 16.4 ### ### ###
2022-May-11 Wed ### 15.72 15.47 ### ### ### 0.0
2022-May-10 Tue 15.73 ### 15.7 15.83 89.4 89.4 ###
2022-May-09 Mon 15.73 ### 15.7 15.83 89.4 89.4 ###
2022-May-06 Fri 16.26 16.29 15.85 ### 1,325,052 21,293,585 ### ### 0.0
2022-May-05 Thu 16.47 ### ### 16.46 34.6 34.6 1.2
2022-May-04 Wed 16.58 ### 16.41 16.41 885,553 ### ### ### 1.2
2022-May-03 Tue ### 16.48 ### ### 80.5 80.5 0.0
2022-May-02 Mon 16.25 16.42 16.21 16.28 723,075 ### ### ### 1.2
2022-Apr-29 Fri ### 16.48 16.26 16.47 1,024,889 ### ### ### ###
2022-Apr-28 Thu 16.44 16.47 16.25 ### 1,285,653 21,033,283 37.6 37.6 0.0
2022-Apr-27 Wed ### 16.45 ### ### 1,144,325 9,412,073 ### ### 0.0
2022-Apr-26 Tue ### 16.4 ### ### 1,284,642 ### 87.0 87.0 0.0
2022-Apr-22 Fri 16.43 ### ### 16.54 ### ### ###
2022-Apr-21 Thu 16.49 ### ### ### ### ### 0.0
2022-Apr-20 Wed ### ### ### ### 1,342,948 0 79.1 79.1 0.0
2022-Apr-19 Tue ### 16.29 ### 16.29 1,270,155 ### 70.5 70.5 ###
2022-Apr-14 Thu 16.28 16.28 ### 16.21 33.0 33.0 1.2
2022-Apr-13 Wed ### ### ### ### 1,255,450 0 71.4 71.4 0.0
2022-Apr-12 Tue 15.8 ### 15.78 ### 85.4 85.4 0.0
2022-Apr-11 Mon ### ### 15.59 15.88 438,985 3,421,888 84.6 84.6 1.1
2022-Apr-08 Fri 15.86 15.88 ### 15.71 567,259 ### 30.8 30.8 1.1
2022-Apr-07 Thu ### ### 15.71 15.75 ### ### 1.1
2022-Apr-06 Wed 15.75 ### 15.7 ### ### ### 0.0
2022-Apr-05 Tue ### ### ### ### ### ### 0.0
2022-Apr-04 Mon ### 16.21 15.87 ### 28.2 28.2 0.0
2022-Apr-01 Fri 15.71 ### 15.71 15.84 1,104,927 ### 69.8 69.8 ###
2022-Mar-31 Thu ### ### 15.82 ### 2,041,453 ### 30.7 30.7 0.0
2022-Mar-30 Wed 16.5 16.55 ### ### 1,926,274 ### 20.0 20.0 0.0
2022-Mar-29 Tue 16.25 ### ### ### 66.5 66.5 0.0
2022-Mar-28 Mon ### 16.23 ### ### ### ### 0.0
2022-Mar-25 Fri 15.8 ### ### 15.89 830,145 0 ### ### ###
2022-Mar-24 Thu ### 15.81 15.28 15.71 83.7 83.7 1.1
2022-Mar-23 Wed 15.43 15.52 15.29 ### 427,343 ### 33.4 33.4 0.0
2022-Mar-22 Tue 15.53 15.56 15.27 ### 24.5 24.5 0.0
2022-Mar-21 Mon 15.42 15.48 15.25 ### 521,375 8,010,926 ### ### 0.0
2022-Mar-18 Fri 15.47 15.49 ### ### 2,315,340 ### 29.8 29.8 0.0
2022-Mar-17 Thu 15.7 15.7 ### ### 3,112,427 24,432,551 18.0 18.0 0.0
2022-Mar-16 Wed 15.2 ### ### ### 2,786,446 0 ### ### 0.0
2022-Mar-15 Tue ### ### 14.55 ### ### ### 0.0
2022-Mar-14 Mon 14.26 14.83 ### 14.79 92.0 92.0 ###
2022-Mar-11 Fri ### 14.22 13.87 ### ### ### 0.0
2022-Mar-10 Thu 14.21 ### ### ### 2,204,954 0 33.0 33.0 0.0
2022-Mar-09 Wed ### ### 14.125 14.25 602,940 ### ### ### 1.0
2022-Mar-08 Tue 14.22 ### ### ### 2,147,178 0 43.9 43.9 0.0
2022-Mar-07 Mon 14.54 14.71 ### ### ### ### 0.0
2022-Mar-04 Fri 14.46 14.585 14.29 14.5 77.7 77.7 1.0
2022-Mar-03 Thu 14.42 14.75 ### 14.58 ### ### ###
2022-Mar-02 Wed ### 14.46 ### ### ### ### 0.0
2022-Mar-01 Tue ### 14.79 ### 14.59 ### ### 1.0
2022-Feb-28 Mon 14.54 ### ### 14.59 2,394,184 0 ### ### 1.0
2022-Feb-25 Fri 14.4 14.49 14.2 14.43 59.4 59.4 ###
2022-Feb-24 Thu 14.82 14.85 ### 14.49 1,442,141 ### ### ### ###
2022-Feb-23 Wed ### ### 14.875 ### 983,780 ### 57.0 57.0 0.0
2022-Feb-22 Tue 14.82 ### 14.82 ### 90.7 90.7 0.0
2022-Feb-21 Mon 14.54 ### 14.54 ### ### ### 0.0
2022-Feb-18 Fri ### ### 14.71 14.85 31.0 31.0 ###
2022-Feb-17 Thu ### ### 14.86 ### 41.6 41.6 0.0
2022-Feb-16 Wed 14.75 ### ### ### 890,240 0 ### ### 0.0
2022-Feb-15 Tue 14.75 14.77 ### ### 849,746 6,275,374 42.5 42.5 0.0
2022-Feb-14 Mon 14.79 ### 14.56 14.72 540,959 3,938,181 ### ### ###
2022-Feb-11 Fri 14.7 14.77 14.58 14.58 40.3 40.3 ###
2022-Feb-10 Thu 14.85 ### 14.75 14.82 38.9 38.9 1.1
2022-Feb-09 Wed 14.8 ### ### 14.85 1,994,588 0 ### ### ###
2022-Feb-08 Tue 14.75 ### 14.75 14.85 703,286 ### 66.6 66.6 ###
2022-Feb-07 Mon ### ### ### ### 78.0 78.0 0.0
2022-Feb-04 Fri 14.71 ### ### 14.84 65.5 65.5 ###
2022-Feb-03 Thu 14.72 14.79 14.51 ### 45.1 45.1 0.0
2022-Feb-02 Wed 14.29 ### ### 14.5 907,429 0 76.1 76.1 1.0
2022-Feb-01 Tue ### ### ### ### ### ### 0.0
2022-Jan-31 Mon ### ### 13.55 13.86 926,423 ### 70.6 70.6 ###
2022-Jan-28 Fri ### 13.86 13.41 ### 3,612,640 49,258,346 ### ### 0.0
2022-Jan-27 Thu ### ### ### 13.4 1,937,545 0 ### ### 1.0
2022-Jan-25 Tue ### ### 13.43 13.53 1,720,184 ### ### ### ###
2022-Jan-24 Mon 13.55 14.24 13.53 ### 1,431,927 ### 95.6 95.6 0.0
2022-Jan-21 Fri ### ### ### 13.74 ### ### ###
2022-Jan-20 Thu ### ### 13.88 ### 1,851,448 12,849,049 61.9 61.9 0.0
2022-Jan-19 Wed ### ### 13.57 ### 85.0 85.0 0.0
2022-Jan-18 Tue 13.23 13.78 ### 13.73 ### ### ###
2022-Jan-17 Mon 13.26 13.41 ### ### ### ### 0.0
2022-Jan-14 Fri 13.77 13.77 ### ### ### ### 0.0
2022-Jan-13 Thu 13.82 ### 13.77 13.87 826,756 ### ### ### ###
2022-Jan-12 Wed ### ### 13.56 13.8 977,620 ### 76.6 76.6 1.0
2022-Jan-11 Tue 13.25 ### 13.25 13.48 825,941 5,471,859 83.1 83.1 1.0
2022-Jan-10 Mon ### 13.53 ### 13.44 555,046 3,754,886 77.8 77.8 ###
2022-Jan-07 Fri 13.57 13.58 ### 13.4 633,655 ### 24.1 24.1 1.0
2022-Jan-06 Thu 13.53 ### ### 13.4 632,570 0 ### ### 1.0
2022-Jan-05 Wed ### ### 13.74 13.8 441,781 ### ### ### 1.0
2022-Jan-04 Tue 13.76 ### 13.7 ### 476,654 3,265,079 ### ### 0.0
2021-Dec-31 Fri ### 13.73 ### ### ### ### 0.0
2021-Dec-30 Thu 13.84 13.84 ### 13.73 27.4 27.4 ###
2021-Dec-29 Wed 13.83 ### 13.74 13.85 54.4 54.4 ###
2021-Dec-24 Fri 13.83 13.83 ### ### ### ### 0.0
2021-Dec-23 Thu 13.7 13.77 ### ### ### ### 0.0
2021-Dec-22 Wed 13.51 ### 13.48 ### 677,775 ### 71.7 71.7 0.0
2021-Dec-21 Tue ### 13.8 13.54 13.74 628,775 8,595,354 72.0 72.0 ###
2021-Dec-20 Mon ### 13.72 ### 13.58 ### ### ###
2021-Dec-17 Fri 14.27 14.29 ### ### ### ### 0.0
2021-Dec-16 Thu ### 14.27 13.77 14.21 69.5 69.5 ###
2021-Dec-15 Wed 13.71 ### ### 13.87 ### ### ###
2021-Dec-14 Tue ### 13.8 13.55 13.75 72.0 72.0 1.0
2021-Dec-13 Mon ### ### 13.77 13.77 956,188 6,583,354 ### ### ###
2021-Dec-10 Fri ### ### 13.82 ### 23.8 23.8 0.0
2021-Dec-09 Thu 14.29 ### ### ### ### ### 0.0
2021-Dec-08 Wed ### 14.44 14.24 14.25 822,286 11,791,581 ### ### 1.0
2021-Dec-07 Tue 14.27 ### ### ### ### ### 0.0
2021-Dec-06 Mon 14.2 ### ### ### ### ### 0.0
2021-Dec-03 Fri 14.41 14.45 ### 14.25 635,771 4,593,445 36.8 36.8 1.0
2021-Dec-02 Thu ### ### ### 14.26 678,454 0 ### ### 1.0
2021-Dec-01 Wed 14.21 14.41 ### 14.2 45.6 45.6 1.0
2021-Nov-30 Tue ### 14.58 ### ### 2,712,083 19,771,085 61.4 61.4 0.0
2021-Nov-29 Mon 14.2 14.43 ### ### 1,101,955 ### 64.9 64.9 0.0
2021-Nov-26 Fri 14.77 ### 14.44 14.51 ### ### ###
2021-Nov-25 Thu ### ### 14.78 ### 968,324 ### 70.8 70.8 0.0
2021-Nov-24 Wed 14.8 ### 14.8 ### 1,056,027 ### 80.7 80.7 0.0
2021-Nov-23 Tue ### ### 14.82 ### ### ### 0.0
2021-Nov-22 Mon ### ### 14.81 ### 43.1 43.1 0.0
2021-Nov-19 Fri 14.8 ### 14.73 ### 1,366,156 ### 86.3 86.3 0.0
2021-Nov-18 Thu ### ### 14.85 ### 2,231,458 16,568,575 73.0 73.0 0.0
2021-Nov-17 Wed ### ### 14.84 ### 46.7 46.7 0.0
2021-Nov-16 Tue 15.43 15.47 14.83 ### 1,690,250 25,607,287 21.0 21.0 0.0
2021-Nov-15 Mon 15.55 ### ### 15.24 1,074,327 0 ### ### 1.1
2021-Nov-12 Fri ### 15.46 14.87 15.46 2,044,740 31,008,482 85.9 85.9 1.1
2021-Nov-11 Thu 15.22 ### ### 14.79 1,602,286 0 15.9 15.9 ###
2021-Nov-10 Wed 15.5 15.55 15.25 ### 855,152 13,169,340 ### ### 0.0
2021-Nov-09 Tue 15.28 15.47 15.225 ### ### ### 0.0
2021-Nov-08 Mon ### 15.4 ### 15.28 ### ### ###
2021-Nov-05 Fri ### ### 15.53 ### 622,179 ### ### ### 0.0
2021-Nov-04 Thu 15.55 ### 15.5 15.54 40.5 40.5 ###
2021-Nov-03 Wed ### 15.55 ### 15.42 689,021 ### ### ### ###
2021-Nov-02 Tue 15.2 15.27 ### ### 531,645 ### 45.5 45.5 0.0
2021-Nov-01 Mon 15.56 15.57 15.28 ### 31.4 31.4 0.0
2021-Oct-29 Fri 15.26 ### ### ### 40.8 40.8 0.0
2021-Oct-28 Thu 15.25 ### ### 15.28 1,300,929 0 72.7 72.7 ###
2021-Oct-27 Wed 15.52 15.7 ### ### ### ### 0.0
2021-Oct-26 Tue ### 15.28 ### 15.2 73.7 73.7 1.1
2021-Oct-25 Mon ### ### 14.88 ### 36.8 36.8 0.0
2021-Oct-22 Fri ### 15.2 14.86 ### 1,853,040 ### 71.4 71.4 0.0
2021-Oct-21 Thu 14.83 ### 14.77 ### 83.7 83.7 0.0
2021-Oct-20 Wed 14.48 ### 14.41 14.78 84.0 84.0 1.1
2021-Oct-19 Tue ### 14.45 ### ### 701,189 ### ### ### 0.0
2021-Oct-18 Mon ### ### ### 14.28 ### ### ###
2021-Oct-15 Fri ### 14.48 14.25 ### 907,422 ### 32.2 32.2 0.0
2021-Oct-14 Thu 14.42 14.51 14.27 ### ### ### 0.0
2021-Oct-13 Wed ### 14.51 ### 14.41 718,240 ### 64.9 64.9 ###
2021-Oct-12 Tue ### 14.42 14.22 14.29 1,114,922 15,965,683 45.9 45.9 ###
2021-Oct-11 Mon 14.2 14.24 ### 14.22 ### ### 1.0
2021-Oct-08 Fri 14.5 14.54 14.26 ### 23.7 23.7 0.0
2021-Oct-07 Thu 14.25 14.47 ### 14.46 75.5 75.5 1.0
2021-Oct-06 Wed 14.4 14.53 ### 14.25 1,880,687 ### ### ### 1.0
2021-Oct-05 Tue ### 14.7 14.23 14.49 81.7 81.7 ###
2021-Oct-04 Mon ### ### ### 14.29 1,083,041 0 41.3 41.3 ###
2021-Oct-01 Fri 13.55 ### ### ### 3,056,148 0 ### ### 0.0
2021-Sep-30 Thu 12.87 ### 12.85 13.79 4,516,623 ### ### ### 1.0
2021-Sep-29 Wed 11.52 ### 11.46 ### 2,795,559 16,018,553 ### ### 0.0
2021-Sep-28 Tue 11.75 11.8 ### ### 1,626,427 ### ### ### 0.0
2021-Sep-27 Mon ### ### 11.82 11.82 624,081 ### 32.0 32.0 0.8
2021-Sep-24 Fri ### ### 11.87 ### 821,029 ### ### ### 0.0
2021-Sep-23 Thu 11.89 ### 11.8 ### 961,440 ### ### ### 0.0
2021-Sep-22 Wed 11.84 ### 11.76 11.76 ### ### 0.8
2021-Sep-21 Tue ### ### 11.55 11.84 ### ### 0.8
2021-Sep-20 Mon ### ### ### 11.76 ### ### 0.8
2021-Sep-17 Fri ### 12.49 ### ### 3,381,829 21,119,522 29.6 29.6 0.0
2021-Sep-16 Thu ### ### ### 12.51 ### ### ###
2021-Sep-15 Wed 12.46 12.57 ### 12.45 2,220,782 ### ### ### ###
2021-Sep-14 Tue 12.4 ### ### 12.58 2,330,740 0 75.2 75.2 0.9
2021-Sep-13 Mon 12.4 12.53 ### ### 900,443 5,641,275 ### ### 0.0
2021-Sep-10 Fri 12.74 12.81 ### 12.47 15.2 15.2 ###
2021-Sep-09 Thu 13.2 13.24 ### 12.72 ### ### 0.9
2021-Sep-08 Wed 13.41 13.45 13.21 13.29 ### ### ###
2021-Sep-07 Tue 13.5 13.55 ### 13.55 647,158 ### 69.9 69.9 1.0
2021-Sep-06 Mon 13.44 13.5 13.23 13.42 ### ### 1.0
2021-Sep-03 Fri ### 13.52 13.23 13.44 65.8 65.8 ###
2021-Sep-02 Thu ### ### ### 13.29 1,503,486 0 76.6 76.6 ###
2021-Sep-01 Wed ### ### 12.8 ### 981,020 6,278,528 ### ### 0.0
2021-Aug-31 Tue 13.28 13.28 ### ### 6,094,421 40,466,955 ### ### 0.0
2021-Aug-30 Mon 13.23 13.28 ### 13.23 ### ### 0.9
2021-Aug-27 Fri ### ### ### ### 67.3 67.3 0.0
2021-Aug-26 Thu ### ### ### ### 1,082,749 0 42.9 42.9 0.0
2021-Aug-25 Wed ### ### ### ### 1,011,889 0 27.9 27.9 0.0
2021-Aug-24 Tue ### ### ### ### 1,056,771 0 ### ### 0.0
2021-Aug-23 Mon ### ### 12.84 ### 884,671 5,679,587 ### ### 0.0
2021-Aug-20 Fri ### ### 12.86 ### ### ### 0.0
2021-Aug-19 Thu 12.76 ### 12.76 12.89 77.4 77.4 ###
2021-Aug-18 Wed 12.77 ### 12.76 ### 970,351 ### ### ### 0.0
2021-Aug-17 Tue ### ### 12.845 ### 46.9 46.9 0.0
2021-Aug-16 Mon 12.83 ### 12.77 ### ### ### 0.0
2021-Aug-13 Fri 12.88 ### 12.83 12.85 925,056 ### ### ### 0.9
2021-Aug-12 Thu 12.56 12.81 12.49 12.78 1,187,857 ### ### ### 0.9
2021-Aug-11 Wed 12.46 12.55 ### 12.4 36.2 36.2 0.9
2021-Aug-10 Tue 12.59 12.59 ### ### 22.7 22.7 0.0
2021-Aug-09 Mon 12.54 12.585 12.43 12.53 1,012,176 ### ### ### ###
2021-Aug-06 Fri 12.4 ### ### 12.59 ### ### ###
2021-Aug-05 Thu ### 12.5 12.29 ### ### ### 0.0
2021-Aug-04 Wed ### 12.49 ### 12.44 70.5 70.5 0.9
2021-Aug-03 Tue 12.4 12.5 ### 12.4 ### ### 0.9
2021-Aug-02 Mon 12.5 ### 12.45 12.56 888,486 5,530,825 ### ### 0.9
2021-Jul-30 Fri 12.77 12.79 ### ### 2,322,923 ### 17.6 17.6 0.0
2021-Jul-29 Thu 12.55 12.83 12.49 12.8 ### ### 0.9
2021-Jul-28 Wed 12.81 12.86 12.55 12.55 25.8 25.8 ###
2021-Jul-27 Tue 12.84 ### 12.71 12.8 889,121 ### ### ### 0.9
2021-Jul-26 Mon ### ### 12.75 12.75 805,581 5,135,578 31.2 31.2 ###
2021-Jul-23 Fri ### ### 12.925 ### 61.2 61.2 0.0
2021-Jul-22 Thu ### 13.225 ### ### ### ### 0.0
2021-Jul-21 Wed 12.8 ### 12.78 ### 80.8 80.8 0.0
2021-Jul-20 Tue ### ### 12.72 12.76 829,785 ### ### ### ###
2021-Jul-19 Mon ### ### ### ### ### ### 0.0
2021-Jul-16 Fri ### ### ### 13.22 26.9 26.9 0.9
2021-Jul-15 Thu 13.58 ### ### ### 881,589 0 27.8 27.8 0.0
2021-Jul-14 Wed 13.48 ### 13.4 13.41 834,143 5,588,758 ### ### 1.0
2021-Jul-13 Tue ### 13.54 13.24 13.41 ### ### 1.0
2021-Jul-12 Mon ### ### ### ### ### ### 0.0
2021-Jul-09 Fri 13.49 13.5 ### 13.27 1,512,343 ### ### ### 0.9
2021-Jul-08 Thu 13.81 13.81 13.48 ### 1,202,680 ### ### ### 0.0
2021-Jul-07 Wed 13.51 13.79 13.51 13.79 532,323 ### 82.1 82.1 1.0
2021-Jul-06 Tue 13.73 13.81 ### ### 47.7 47.7 0.0
2021-Jul-05 Mon 13.48 ### 13.42 13.54 ### ### 1.0
2021-Jul-02 Fri 13.4 13.58 ### 13.53 823,089 5,588,774 ### ### ###
2021-Jul-01 Thu 13.42 13.52 13.23 13.4 33.4 33.4 1.0
2021-Jun-30 Wed 13.43 13.53 13.28 13.28 ### ### 0.9
2021-Jun-29 Tue ### 13.42 13.2 13.28 604,754 8,049,275 ### ### 0.9
2021-Jun-28 Mon 13.42 ### ### 13.46 ### ### ###
2021-Jun-25 Fri ### ### 13.23 13.57 79.7 79.7 ###
2021-Jun-24 Thu 13.25 13.25 ### 13.2 2,710,775 17,958,884 ### ### 0.9
2021-Jun-23 Wed ### 13.43 ### ### 1,113,371 7,476,286 45.0 45.0 0.0
2021-Jun-22 Tue 13.56 13.56 ### 13.46 991,878 ### 32.6 32.6 ###
2021-Jun-21 Mon 13.52 ### 13.23 ### 41.2 41.2 0.0
2021-Jun-18 Fri ### ### 13.8 13.85 4,476,372 ### ### ### ###
2021-Jun-17 Thu ### ### 13.83 ### 1,015,671 ### 79.5 79.5 0.0
2021-Jun-16 Wed 14.29 14.325 ### ### 38.4 38.4 0.0
2021-Jun-15 Tue ### 14.42 ### 14.28 44.3 44.3 ###
2021-Jun-11 Fri ### ### ### ### 73.3 73.3 0.0
2021-Jun-10 Thu 14.25 14.25 ### ### 32.4 32.4 0.0
2021-Jun-09 Wed 14.24 ### ### 14.2 505,282 0 42.7 42.7 1.0
2021-Jun-08 Tue ### ### ### 14.27 77.7 77.7 ###
2021-Jun-07 Mon ### ### ### ### 477,078 0 ### ### 0.0
2021-Jun-04 Fri 13.8 ### 13.72 ### 84.6 84.6 0.0
2021-Jun-03 Thu ### ### ### 13.89 ### ### 1.0
2021-Jun-02 Wed 13.49 13.7 13.41 13.57 1,017,089 13,786,641 ### ### ###
2021-Jun-01 Tue 13.45 13.52 ### 13.47 ### ### 1.0
2021-May-31 Mon ### 13.75 13.44 13.56 1,221,578 16,607,352 36.8 36.8 1.0
2021-May-28 Fri ### 13.85 13.54 13.75 68.0 68.0 1.0
2021-May-27 Thu 13.27 13.54 ### 13.49 2,683,980 18,170,544 ### ### ###
2021-May-26 Wed 13.4 13.48 ### 13.27 28.3 28.3 0.9
2021-May-25 Tue ### ### ### 13.45 ### ### ###
2021-May-24 Mon ### 13.75 13.5 13.7 643,927 ### ### ### 1.0
2021-May-21 Fri ### ### 13.45 13.51 946,026 6,362,024 ### ### ###
2021-May-20 Thu 13.75 13.84 ### 13.82 63.2 63.2 1.0
2021-May-19 Wed 13.71 13.84 13.58 13.73 76.1 76.1 ###
2021-May-18 Tue ### ### ### ### 1,253,328 0 ### ### 0.0
2021-May-17 Mon ### 14.29 ### ### ### ### 0.0
2021-May-14 Fri 13.72 ### 13.55 13.8 1,296,277 8,782,276 71.8 71.8 1.0
2021-May-13 Thu ### 13.41 ### ### ### ### 0.0
2021-May-12 Wed 13.53 ### ### 13.41 1,903,545 0 ### ### 1.0
2021-May-11 Tue ### ### ### 13.75 40.6 40.6 1.0
2021-May-10 Mon ### ### 13.84 ### 1,051,925 7,279,321 38.5 38.5 0.0
2021-May-07 Fri 13.83 ### 13.81 ### ### ### 0.0
2021-May-06 Thu 13.85 ### 13.74 13.83 2,038,444 ### ### ### 1.0
2021-May-05 Wed 13.58 13.87 13.56 13.72 994,824 ### 79.3 79.3 ###
2021-May-04 Tue 13.56 13.74 13.51 ### ### ### 0.0
2021-May-03 Mon 13.46 13.54 ### 13.47 76.5 76.5 1.0
2021-Apr-30 Fri 13.55 ### 13.48 13.56 1,252,452 8,441,526 ### ### 1.0
2021-Apr-29 Thu 13.7 13.7 13.44 13.55 1,851,049 ### ### ### 1.0
2021-Apr-28 Wed 13.8 13.82 13.56 13.58 ### ### ###
2021-Apr-27 Tue 13.8 13.88 ### 13.75 39.0 39.0 1.0
2021-Apr-26 Mon 13.89 13.89 13.59 13.7 29.1 29.1 1.0
2021-Apr-23 Fri 13.73 ### 13.73 13.86 808,929 ### 75.6 75.6 ###
2021-Apr-22 Thu ### ### 13.55 ### 85.0 85.0 0.0
2021-Apr-21 Wed 13.71 13.76 ### 13.54 2,050,322 ### ### ### 1.0
2021-Apr-20 Tue ### ### 13.74 13.85 963,950 ### 42.8 42.8 ###
2021-Apr-19 Mon 14.28 ### ### ### 893,157 0 29.1 29.1 0.0
2021-Apr-16 Fri 14.4 14.46 ### 14.2 776,481 5,613,957 ### ### 1.0
2021-Apr-15 Thu ### 14.47 ### 14.42 68.6 68.6 ###
2021-Apr-14 Wed ### 14.45 14.225 ### 37.4 37.4 0.0
2021-Apr-13 Tue 14.5 ### 14.24 ### 658,877 ### ### ### 0.0
2021-Apr-12 Mon 14.55 14.57 14.41 14.41 940,647 13,629,975 ### ### ###
2021-Apr-09 Fri 14.52 14.79 14.45 14.57 ### ### ###
2021-Apr-08 Thu ### 14.74 ### ### 1,035,085 7,628,576 34.1 34.1 0.0
2021-Apr-07 Wed ### ### ### 14.47 1,043,152 0 ### ### ###
2021-Apr-06 Tue 14.51 14.58 ### ### 902,983 6,582,746 18.9 18.9 0.0
2021-Apr-01 Thu ### ### ### 14.2 773,388 0 26.3 26.3 1.0
2021-Mar-31 Wed ### ### 13.88 ### 1,100,723 ### 37.9 37.9 0.0
2021-Mar-30 Tue ### ### ### ### ### ### 0.0
2021-Mar-29 Mon ### 14.41 ### ### 1,067,740 ### 42.5 42.5 0.0
2021-Mar-26 Fri ### ### ### ### 2,522,346 0 65.2 65.2 0.0
2021-Mar-25 Thu ### ### 13.89 ### 1,154,059 ### ### ### 0.0
2021-Mar-24 Wed 13.86 ### 13.83 ### 1,358,075 9,391,088 ### ### 0.0
2021-Mar-23 Tue 13.89 ### 13.87 ### 1,524,782 ### 74.4 74.4 0.0
2021-Mar-22 Mon ### 13.89 ### 13.89 ### ### 1.0
2021-Mar-19 Fri 13.22 13.75 ### ### 3,317,377 ### ### ### 0.0
2021-Mar-18 Thu 13.23 13.41 ### 13.4 77.1 77.1 1.0
2021-Mar-17 Wed 13.22 13.25 ### ### ### ### 0.0
2021-Mar-16 Tue ### 13.24 12.88 ### 76.3 76.3 0.0
2021-Mar-15 Mon 12.87 ### 12.77 12.83 ### ### ###
2021-Mar-12 Fri ### 12.85 ### 12.8 729,851 ### ### ### 0.9
2021-Mar-11 Thu ### 12.84 12.55 ### 1,322,748 16,792,285 41.0 41.0 0.0
2021-Mar-10 Wed 12.73 12.78 12.48 12.48 1,075,347 ### ### ### ###
2021-Mar-09 Tue 12.44 12.77 12.4 ### 1,703,586 21,439,629 80.7 80.7 0.0
2021-Mar-08 Mon 12.49 ### 12.4 12.4 999,829 ### ### ### 0.9
2021-Mar-05 Fri 12.55 ### ### ### 1,989,528 0 32.6 32.6 0.0
2021-Mar-04 Thu ### ### 12.445 ### ### ### 0.0
2021-Mar-03 Wed 12.54 12.75 12.5 12.5 39.8 39.8 0.9
2021-Mar-02 Tue 12.79 12.81 12.5 12.5 35.6 35.6 0.9
2021-Mar-01 Mon 12.85 ### 12.46 ### ### ### 0.0
2021-Feb-26 Fri ### 12.72 ### 12.56 96.5 96.5 0.9
2021-Feb-25 Thu ### 15.49 ### ### 764,752 ### ### ### 0.0
2021-Feb-24 Wed ### 15.22 14.89 ### 913,528 ### 49.5 49.5 0.0
2021-Feb-23 Tue ### ### ### 15.21 866,253 0 ### ### ###
2021-Feb-22 Mon ### ### ### ### 831,725 0 ### ### 0.0
2021-Feb-19 Fri ### 15.25 ### ### 44.3 44.3 0.0
2021-Feb-18 Thu 15.21 ### ### ### ### ### 0.0
2021-Feb-17 Wed 15.27 ### ### 15.24 50.2 50.2 1.1
2021-Feb-16 Tue ### ### ### ### 596,121 0 ### ### 0.0
2021-Feb-15 Mon 15.53 15.53 ### 15.22 ### ### 1.1
2021-Feb-12 Fri 15.42 15.52 15.26 ### 39.0 39.0 0.0
2021-Feb-11 Thu 15.42 15.52 ### 15.42 806,270 6,256,655 73.4 73.4 ###
2021-Feb-10 Wed 15.27 15.48 15.23 15.45 76.8 76.8 ###
2021-Feb-09 Tue ### ### ### 15.42 33.5 33.5 ###
2021-Feb-08 Mon 15.7 15.77 15.55 ### ### ### 0.0
2021-Feb-05 Fri ### ### 15.55 ### 913,444 7,102,027 ### ### 0.0
2021-Feb-04 Thu 15.85 15.85 ### ### 653,488 ### ### ### 0.0
2021-Feb-03 Wed ### 15.89 ### 15.79 874,040 6,944,247 ### ### 1.1
2021-Feb-02 Tue 15.44 ### ### 15.59 70.1 70.1 ###
2021-Feb-01 Mon ### 15.59 ### 15.41 ### ### ###
2021-Jan-29 Fri 15.23 ### ### 15.26 ### ### ###
2021-Jan-28 Thu ### ### ### ### 78.1 78.1 0.0
2021-Jan-27 Wed 15.82 15.86 ### 15.53 ### ### ###
2021-Jan-25 Mon ### ### ### 15.81 36.2 36.2 ###
2021-Jan-22 Fri ### 15.89 15.45 15.86 1,247,644 19,550,581 ### ### 1.1
2021-Jan-21 Thu ### 15.89 15.58 15.81 75.0 75.0 ###
2021-Jan-20 Wed ### 15.56 14.8 15.49 1,489,850 22,615,923 70.5 70.5 ###
2021-Jan-19 Tue 14.76 ### 14.76 15.27 1,217,756 ### 87.5 87.5 ###
2021-Jan-18 Mon 14.51 14.79 14.45 14.75 84.2 84.2 ###
2021-Jan-15 Fri ### 14.85 14.58 ### 1,531,085 ### 35.0 35.0 0.0
2021-Jan-14 Thu 14.5 14.75 ### 14.59 1,216,425 ### ### ### 1.0
2021-Jan-13 Wed 14.85 ### 14.55 ### 1,444,452 10,508,388 22.3 22.3 0.0
2021-Jan-12 Tue 15.2 ### 14.89 14.89 25.5 25.5 ###
2021-Jan-11 Mon 15.4 15.48 15.2 15.25 894,649 ### 47.0 47.0 ###
2021-Jan-08 Fri 15.4 15.45 ### 15.42 63.7 63.7 ###
2021-Jan-07 Thu ### 15.41 14.88 ### 1,171,589 ### 81.1 81.1 0.0
2021-Jan-06 Wed ### ### ### 14.71 28.7 28.7 ###
2021-Jan-05 Tue ### 15.21 ### ### 930,926 ### 27.0 27.0 0.0
2021-Jan-04 Mon ### 15.26 ### 15.21 297,482 2,269,787 59.0 59.0 ###
2020-Dec-31 Thu 15.41 15.47 ### ### 426,575 3,299,557 ### ### 0.0
2020-Dec-30 Wed ### 15.47 15.27 15.42 482,371 7,414,042 69.3 69.3 ###
2020-Dec-29 Tue ### ### ### 15.42 518,943 0 20.4 20.4 ###
2020-Dec-24 Thu 15.71 15.77 15.55 15.55 207,178 ### 21.9 21.9 ###
2020-Dec-23 Wed 15.58 15.71 15.46 ### 887,482 ### ### ### 0.0
2020-Dec-22 Tue 15.56 ### 15.27 ### 1,376,229 ### ### ### 0.0
2020-Dec-21 Mon 15.5 ### 15.455 15.55 ### ### ###
2020-Dec-18 Fri 15.74 15.74 15.52 15.52 32.1 32.1 1.1
2020-Dec-17 Thu 15.49 15.755 15.46 ### 1,161,574 ### ### ### 0.0
2020-Dec-16 Wed 15.75 15.83 15.53 15.54 ### ### ###
2020-Dec-15 Tue ### 15.72 15.52 ### 51.1 51.1 0.0
2020-Dec-14 Mon 15.58 ### 15.46 15.56 46.0 46.0 ###
2020-Dec-11 Fri 15.84 15.84 15.49 15.59 ### ### ###
2020-Dec-10 Thu 16.25 16.25 15.85 15.85 24.4 24.4 1.1
2020-Dec-09 Wed ### ### ### 16.24 1,275,920 0 ### ### ###
2020-Dec-08 Tue 16.22 16.29 ### ### 1,476,877 ### 33.6 33.6 0.0
2020-Dec-07 Mon ### ### 16.085 16.21 1,059,083 8,517,675 38.5 38.5 1.2
2020-Dec-04 Fri ### 16.25 ### ### 1,208,873 ### 37.4 37.4 0.0
2020-Dec-03 Thu ### 16.41 ### ### 1,423,376 ### ### ### 0.0
2020-Dec-02 Wed ### 16.42 16.21 ### 1,421,374 ### 38.5 38.5 0.0
2020-Dec-01 Tue ### 16.51 ### ### 1,394,756 ### ### ### 0.0
2020-Nov-30 Mon 16.83 16.87 ### ### 2,125,571 ### ### ### 0.0
2020-Nov-27 Fri ### 17.24 16.76 16.88 23.1 23.1 1.2
2020-Nov-26 Thu ### 17.5 17.155 17.24 1,230,170 21,315,770 36.3 36.3 ###
2020-Nov-25 Wed ### ### 17.24 17.28 43.7 43.7 1.2
2020-Nov-24 Tue ### 17.24 ### 17.24 1,841,173 ### ### ### ###
2020-Nov-23 Mon ### 16.73 ### 16.46 ### ### 1.2
2020-Nov-20 Fri ### 16.45 ### 16.28 2,124,577 17,474,645 83.1 83.1 1.2
2020-Nov-19 Thu ### ### 16.82 ### 40.0 40.0 0.0
2020-Nov-18 Wed ### ### 16.85 ### 895,953 ### ### ### 0.0
2020-Nov-17 Tue ### ### ### ### 1,217,351 0 ### ### 0.0
2020-Nov-16 Mon ### ### 16.56 ### ### ### 0.0
2020-Nov-13 Fri 16.45 16.52 16.27 16.41 922,357 15,122,043 33.2 33.2 1.2
2020-Nov-12 Thu ### ### ### 16.57 1,014,078 0 ### ### ###
2020-Nov-11 Wed 16.85 ### 16.79 ### 65.9 65.9 0.0
2020-Nov-10 Tue 16.55 ### ### 16.56 73.3 73.3 1.2
2020-Nov-09 Mon 15.79 16.125 15.785 ### ### ### 0.0
2020-Nov-06 Fri 15.7 15.77 15.45 15.7 63.5 63.5 ###
2020-Nov-05 Thu 15.42 15.52 ### 15.48 641,676 ### 65.7 65.7 1.1
2020-Nov-04 Wed 15.42 ### ### 15.48 662,888 0 66.0 66.0 1.1
2020-Nov-03 Tue ### ### ### 15.55 965,222 0 ### ### ###
2020-Nov-02 Mon 15.2 ### ### ### 1,315,276 0 47.9 47.9 0.0
2020-Oct-30 Fri 15.52 15.54 15.24 15.26 1,834,951 ### ### ### ###
2020-Oct-29 Thu 15.59 ### ### 15.47 29.6 29.6 ###
2020-Oct-28 Wed 15.57 15.75 15.52 15.7 68.2 68.2 ###
2020-Oct-27 Tue ### ### 15.53 ### ### ### 0.0
2020-Oct-26 Mon ### 16.325 ### ### 568,854 4,643,270 84.4 84.4 0.0
2020-Oct-23 Fri ### 16.21 ### ### 700,440 ### ### ### 0.0
2020-Oct-22 Thu 16.24 16.29 ### ### 1,027,558 8,369,459 32.8 32.8 0.0
2020-Oct-21 Wed 16.46 16.59 16.4 16.5 ### ### 1.2
2020-Oct-20 Tue ### 16.73 16.4 16.48 31.3 31.3 1.2
2020-Oct-19 Mon ### 16.85 16.49 16.79 585,627 ### ### ### ###
2020-Oct-16 Fri 16.5 16.51 16.23 16.4 1,281,073 ### 34.6 34.6 ###
2020-Oct-15 Thu 16.5 ### ### 16.55 2,186,053 0 ### ### 1.2
2020-Oct-14 Wed 16.25 ### 16.24 16.43 76.5 76.5 ###
2020-Oct-13 Tue 16.2 ### ### 16.5 84.6 84.6 1.2
2020-Oct-12 Mon 16.45 16.58 15.79 ### 18.6 18.6 0.0
2020-Oct-09 Fri 16.73 16.77 16.5 ### 963,422 16,026,524 ### ### 0.0
2020-Oct-08 Thu 16.59 16.72 ### 16.7 1,549,547 ### ### ### 1.2
2020-Oct-07 Wed ### 16.56 ### 16.42 1,515,941 ### 79.5 79.5 1.2
2020-Oct-06 Tue ### ### ### ### ### ### 0.0
2020-Oct-05 Mon 15.89 ### 15.82 ### ### ### 0.0
2020-Oct-02 Fri 15.5 15.78 15.5 15.55 1,254,547 ### 86.4 86.4 ###
2020-Oct-01 Thu 15.45 15.77 15.45 ### 877,783 ### 72.8 72.8 0.0
2020-Sep-30 Wed 15.84 15.86 15.41 15.43 2,161,124 33,789,173 ### ### 1.1
2020-Sep-29 Tue 16.23 ### 15.89 ### 1,034,287 ### ### ### 0.0
2020-Sep-28 Mon ### 16.4 ### 16.2 28.1 28.1 1.2
2020-Sep-25 Fri 16.29 16.43 16.23 16.4 ### ### ###
2020-Sep-24 Thu 15.88 16.24 15.84 ### 1,187,950 ### 85.5 85.5 0.0
2020-Sep-23 Wed ### 16.21 15.875 ### ### ### 0.0
2020-Sep-22 Tue 15.85 ### 15.73 15.79 1,416,073 ### 44.2 44.2 1.1
2020-Sep-21 Mon ### ### ### ### 75.8 75.8 0.0
2020-Sep-18 Fri 16.79 ### 16.24 16.26 ### ### ###
2020-Sep-17 Thu 16.89 ### ### ### 1,469,728 0 41.0 41.0 0.0
2020-Sep-16 Wed 16.88 17.2 16.88 ### ### ### 0.0
2020-Sep-15 Tue 17.2 17.29 ### 16.87 21.8 21.8 ###
2020-Sep-14 Mon ### 17.41 ### 17.22 582,088 5,067,076 32.1 32.1 1.2
2020-Sep-11 Fri 16.86 ### 16.86 ### 1,065,858 8,985,182 ### ### 0.0
2020-Sep-10 Thu 17.25 ### ### ### 36.5 36.5 0.0
2020-Sep-09 Wed ### ### 16.84 ### 813,546 6,850,057 ### ### 0.0
2020-Sep-08 Tue ### 17.42 17.175 ### 68.5 68.5 0.0
2020-Sep-07 Mon ### 17.26 16.8 17.25 706,187 ### 77.7 77.7 1.2
2020-Sep-04 Fri ### ### 16.85 ### 1,348,026 ### ### ### 0.0
2020-Sep-03 Thu ### 17.7 17.45 17.57 833,055 14,640,941 37.6 37.6 1.3
2020-Sep-02 Wed 17.28 17.55 17.23 17.4 1,359,076 ### ### ### 1.2
2020-Sep-01 Tue 16.86 ### 16.71 ### ### ### 0.0
2020-Aug-31 Mon ### 17.46 ### ### 809,958 ### 67.3 67.3 0.0
2020-Aug-28 Fri ### 17.5 17.24 17.4 872,452 ### ### ### 1.2
2020-Aug-27 Thu ### ### 17.48 17.57 ### ### 1.3
2020-Aug-26 Wed ### ### 17.77 ### 714,482 6,348,172 ### ### 0.0
2020-Aug-25 Tue 18.5 18.5 ### 18.29 907,251 8,392,071 ### ### ###
2020-Aug-24 Mon 17.71 ### 17.71 ### ### ### 0.0
2020-Aug-21 Fri ### ### ### ### 64.0 64.0 0.0
2020-Aug-20 Thu 17.88 ### 17.59 ### 1,240,970 ### ### ### 0.0
2020-Aug-19 Wed ### ### ### ### 1,081,972 0 71.7 71.7 0.0
2020-Aug-18 Tue 18.43 ### ### ### 24.6 24.6 0.0
2020-Aug-17 Mon ### ### 17.87 ### ### ### 0.0
2020-Aug-14 Fri ### ### ### 18.26 1,185,954 0 68.7 68.7 1.3
2020-Aug-13 Thu ### ### 17.81 ### 33.3 33.3 0.0
2020-Aug-12 Wed ### ### 17.74 ### 967,949 ### 76.4 76.4 0.0
2020-Aug-11 Tue ### ### ### 17.75 33.1 33.1 1.3
2020-Aug-10 Mon 17.58 ### ### 17.84 947,556 0 ### ### 1.3
2020-Aug-07 Fri ### 17.49 17.27 17.45 ### ### ###
2020-Aug-06 Thu ### 17.53 ### 17.53 1,151,321 10,091,328 74.6 74.6 1.3
2020-Aug-05 Wed ### 17.41 ### ### 1,519,727 13,229,223 ### ### 0.0
2020-Aug-04 Tue 17.45 ### 17.29 ### 1,792,842 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2025-05-04 20:24:23 thru 2025-05-04 20:24:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000