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-Nov-18 12:13:55 AM 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

(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 .. Monday 17th November 2025
Latest price with VOLUME for ORI .. Friday 14th November 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
2023-Jul-07 Fri 14.59 14.73 14.47 ### 1,410,021 ### 77.6 77.6 0.0
2023-Jul-06 Thu ### 14.845 14.56 14.74 1,251,775 18,404,221 ### ### 1.1
2023-Jul-05 Wed ### 14.77 14.575 14.77 ### ### 1.1
2023-Jul-04 Tue 14.79 14.83 14.56 ### 20.9 20.9 0.0
2023-Jul-03 Mon 14.82 14.88 14.73 14.83 877,643 ### 61.2 61.2 ###
2023-Jun-30 Fri 14.79 ### 14.73 14.83 1,105,444 ### ### ### ###
2023-Jun-29 Thu 14.72 14.82 ### 14.75 62.0 62.0 ###
2023-Jun-28 Wed 14.89 14.89 14.725 14.73 ### ### 1.1
2023-Jun-27 Tue ### ### 14.75 14.81 30.1 30.1 1.1
2023-Jun-26 Mon ### ### 14.8 ### 851,240 6,299,176 ### ### 0.0
2023-Jun-23 Fri ### ### 14.83 ### 779,428 5,779,458 ### ### 0.0
2023-Jun-22 Thu 15.43 15.43 ### ### ### ### 0.0
2023-Jun-21 Wed ### 15.51 ### 15.41 580,846 ### 71.0 71.0 ###
2023-Jun-20 Tue 15.4 15.52 ### 15.45 70.2 70.2 ###
2023-Jun-19 Mon 15.49 15.49 ### ### 33.0 33.0 0.0
2023-Jun-16 Fri ### 15.44 ### ### 30.6 30.6 0.0
2023-Jun-15 Thu ### ### ### 15.29 ### ### 1.1
2023-Jun-14 Wed 15.54 15.56 ### ### 1,762,440 13,711,783 21.5 21.5 0.0
2023-Jun-13 Tue ### 15.41 ### ### 1,540,759 11,871,548 83.6 83.6 0.0
2023-Jun-09 Fri ### ### 14.88 ### 875,724 6,515,386 75.3 75.3 0.0
2023-Jun-08 Thu ### ### ### ### ### ### 0.0
2023-Jun-07 Wed ### 15.22 14.86 ### 33.9 33.9 0.0
2023-Jun-06 Tue 15.23 ### ### ### 1,176,445 0 38.7 38.7 0.0
2023-Jun-05 Mon ### 15.445 15.28 ### 667,754 10,258,370 43.8 43.8 0.0
2023-Jun-02 Fri ### 15.345 15.155 15.29 ### ### 1.1
2023-Jun-01 Thu 15.26 ### ### 15.23 35.3 35.3 1.1
2023-May-31 Wed 15.27 15.41 ### 15.29 2,687,354 ### 76.7 76.7 1.1
2023-May-30 Tue 15.43 15.49 15.27 ### 1,228,559 ### ### ### 0.0
2023-May-29 Mon 15.53 ### ### ### 29.6 29.6 0.0
2023-May-26 Fri 15.41 15.53 ### ### 1,052,349 8,171,489 29.3 29.3 0.0
2023-May-25 Thu 15.2 15.52 ### 15.5 ### ### 1.1
2023-May-24 Wed 15.73 15.83 15.56 15.58 668,358 10,489,878 ### ### 1.1
2023-May-23 Tue 15.82 15.89 ### 15.82 73.1 73.1 ###
2023-May-22 Mon 15.76 ### ### 15.83 856,423 0 80.5 80.5 ###
2023-May-19 Fri ### ### 15.56 ### ### ### 0.0
2023-May-18 Thu ### 16.2 15.8 15.86 24.4 24.4 1.1
2023-May-17 Wed ### 16.23 ### ### ### ### 0.0
2023-May-16 Tue 16.44 16.49 16.185 ### 1,284,681 20,988,475 ### ### 0.0
2023-May-15 Mon 16.7 16.73 ### 16.41 ### ### 1.2
2023-May-12 Fri ### ### 16.52 16.7 ### ### 1.2
2023-May-11 Thu 16.42 ### ### ### 1,854,276 0 77.0 77.0 0.0
2023-May-10 Wed ### ### ### 16.47 ### ### ###
2023-May-09 Tue ### ### ### 16.42 842,879 0 30.3 30.3 1.2
2023-May-08 Mon 16.5 ### 16.47 ### ### ### 0.0
2023-May-05 Fri ### ### 15.81 ### 74.9 74.9 0.0
2023-May-04 Thu 15.83 ### 15.72 ### 1,006,475 ### 70.0 70.0 0.0
2023-May-03 Wed ### ### 15.76 15.77 ### ### ###
2023-May-02 Tue ### ### ### ### 35.9 35.9 0.0
2023-May-01 Mon 16.4 16.48 ### ### 43.5 43.5 0.0
2023-Apr-28 Fri ### 16.29 ### 16.2 1,021,957 ### ### ### 1.2
2023-Apr-27 Thu ### ### ### ### ### ### 0.0
2023-Apr-26 Wed ### ### ### ### 1,457,229 0 ### ### 0.0
2023-Apr-24 Mon ### ### ### ### 76.2 76.2 0.0
2023-Apr-21 Fri ### 16.27 ### ### 872,051 ### 78.7 78.7 0.0
2023-Apr-20 Thu ### ### 15.88 ### 33.2 33.2 0.0
2023-Apr-19 Wed 15.81 ### 15.81 ### 81.6 81.6 0.0
2023-Apr-18 Tue ### ### 15.89 ### 40.7 40.7 0.0
2023-Apr-17 Mon ### 16.2 ### ### 33.9 33.9 0.0
2023-Apr-14 Fri ### ### ### ### 60.9 60.9 0.0
2023-Apr-13 Thu 16.24 16.29 ### ### ### ### 0.0
2023-Apr-12 Wed ### 16.22 15.82 ### 1,572,880 ### 73.0 73.0 0.0
2023-Apr-11 Tue ### ### ### ### 65.1 65.1 0.0
2023-Apr-06 Thu ### ### 15.8 ### 605,121 4,780,455 29.1 29.1 0.0
2023-Apr-05 Wed ### ### 15.48 15.89 ### ### ###
2023-Apr-04 Tue 15.58 ### 15.41 15.54 ### ### ###
2023-Apr-03 Mon ### ### ### 15.45 73.0 73.0 ###
2023-Mar-31 Fri 15.41 15.49 ### ### 874,284 6,771,329 ### ### 0.0
2023-Mar-30 Thu 15.29 15.29 ### 15.23 1,450,686 ### 28.0 28.0 1.1
2023-Mar-29 Wed ### ### ### ### 875,243 0 74.9 74.9 0.0
2023-Mar-28 Tue ### 15.25 ### ### ### ### 0.0
2023-Mar-27 Mon ### ### ### ### 77.6 77.6 0.0
2023-Mar-24 Fri 14.75 ### 14.52 ### 76.3 76.3 0.0
2023-Mar-23 Thu 15.2 15.22 ### ### 26.6 26.6 0.0
2023-Mar-22 Wed ### 15.42 ### ### ### ### 0.0
2023-Mar-21 Tue 15.22 ### ### ### ### ### 0.0
2023-Mar-20 Mon 15.25 ### ### ### 44.1 44.1 0.0
2023-Mar-17 Fri 15.21 15.4 ### ### 3,552,375 27,353,287 ### ### 0.0
2023-Mar-16 Thu 15.2 ### ### ### 2,356,488 0 80.4 80.4 0.0
2023-Mar-15 Wed ### ### ### ### 2,249,376 0 ### ### 0.0
2023-Mar-14 Tue 15.25 15.28 ### ### 1,505,441 ### ### ### 0.0
2023-Mar-13 Mon 15.77 15.77 15.41 15.47 1,026,082 ### ### ### ###
2023-Mar-10 Fri ### ### ### 15.77 1,378,924 0 39.4 39.4 ###
2023-Mar-09 Thu ### ### 16.085 ### ### ### 0.0
2023-Mar-08 Wed ### 16.43 16.25 ### 1,171,587 ### 37.9 37.9 0.0
2023-Mar-07 Tue ### ### ### ### 1,685,959 0 84.6 84.6 0.0
2023-Mar-06 Mon 16.29 ### 16.25 16.28 41.1 41.1 1.2
2023-Mar-03 Fri ### ### ### 16.22 993,356 0 32.9 32.9 1.2
2023-Mar-02 Thu 16.46 16.46 16.2 16.25 29.0 29.0 ###
2023-Mar-01 Wed ### ### ### 16.27 ### ### 1.2
2023-Feb-28 Tue 16.23 ### ### 16.2 ### ### 1.2
2023-Feb-27 Mon 15.7 16.23 15.7 ### 91.1 91.1 0.0
2023-Feb-24 Fri ### ### 15.86 ### 23.6 23.6 0.0
2023-Feb-23 Thu ### ### 15.82 15.89 774,441 6,125,828 32.4 32.4 ###
2023-Feb-22 Wed ### ### ### 15.89 79.9 79.9 ###
2023-Feb-21 Tue 15.87 ### 15.78 ### 890,259 7,024,143 71.8 71.8 0.0
2023-Feb-20 Mon ### ### ### ### 448,453 0 44.1 44.1 0.0
2023-Feb-17 Fri ### ### ### ### 1,053,320 0 ### ### 0.0
2023-Feb-16 Thu ### ### 15.85 ### ### ### 0.0
2023-Feb-15 Wed ### 15.985 15.54 15.81 1,393,287 21,961,686 41.7 41.7 ###
2023-Feb-14 Tue 15.77 ### ### 15.83 ### ### ###
2023-Feb-13 Mon 15.43 15.78 ### ### 1,705,527 ### 85.4 85.4 0.0
2023-Feb-10 Fri 15.25 15.71 15.25 15.49 1,305,984 ### ### ### ###
2023-Feb-09 Thu 15.71 15.82 15.27 15.42 1,148,071 ### ### ### ###
2023-Feb-08 Wed 15.29 15.75 ### ### 1,500,646 11,817,587 86.8 86.8 0.0
2023-Feb-07 Tue ### ### ### 15.29 81.4 81.4 1.1
2023-Feb-06 Mon 14.8 ### 14.8 ### 88.7 88.7 0.0
2023-Feb-03 Fri 14.79 ### ### ### ### ### 0.0
2023-Feb-02 Thu ### ### 14.41 ### 1,243,240 8,957,544 ### ### 0.0
2023-Feb-01 Wed 14.87 ### 14.8 14.8 1,128,087 8,347,843 36.9 36.9 1.1
2023-Jan-31 Tue ### 14.85 14.57 14.79 1,162,788 ### ### ### ###
2023-Jan-30 Mon ### ### ### 14.7 23.5 23.5 ###
2023-Jan-27 Fri ### ### 14.74 14.81 34.3 34.3 1.1
2023-Jan-25 Wed ### ### 14.88 ### ### ### 0.0
2023-Jan-24 Tue 14.85 ### 14.85 ### 533,472 3,961,029 ### ### 0.0
2023-Jan-23 Mon ### ### 14.82 ### 702,189 5,203,220 26.5 26.5 0.0
2023-Jan-20 Fri 15.2 15.26 ### ### ### ### 0.0
2023-Jan-19 Thu ### ### ### ### 71.8 71.8 0.0
2023-Jan-18 Wed ### ### ### ### 523,870 0 32.2 32.2 0.0
2023-Jan-17 Tue ### ### ### ### 765,752 0 40.6 40.6 0.0
2023-Jan-16 Mon ### ### 14.88 ### 447,474 ### ### ### 0.0
2023-Jan-13 Fri ### 15.2 ### ### 24.9 24.9 0.0
2023-Jan-12 Thu ### ### 14.8 ### 524,588 3,881,951 26.7 26.7 0.0
2023-Jan-11 Wed 14.85 ### 14.74 14.86 ### ### ###
2023-Jan-10 Tue 14.78 ### 14.75 14.87 ### ### 1.1
2023-Jan-09 Mon ### ### 14.71 14.74 ### ### 1.1
2023-Jan-06 Fri 14.55 14.79 14.55 14.72 71.0 71.0 ###
2023-Jan-05 Thu 14.85 ### 14.71 14.75 23.7 23.7 ###
2023-Jan-04 Wed ### ### ### 14.76 21.7 21.7 1.1
2023-Jan-03 Tue 15.29 15.29 ### 14.72 585,642 ### 14.2 14.2 ###
2022-Dec-30 Fri 15.21 15.21 ### ### 443,444 ### 22.7 22.7 0.0
2022-Dec-29 Thu ### ### ### ### 748,252 0 ### ### 0.0
2022-Dec-28 Wed 15.4 15.46 ### 15.25 685,556 5,299,347 33.1 33.1 ###
2022-Dec-23 Fri ### 15.44 15.24 15.44 741,288 11,371,357 ### ### 1.1
2022-Dec-22 Thu 15.7 15.7 15.47 15.53 ### ### ###
2022-Dec-21 Wed 15.56 ### 15.51 ### ### ### 0.0
2022-Dec-20 Tue ### 15.51 15.22 15.43 1,920,572 29,509,588 ### ### 1.1
2022-Dec-19 Mon 15.45 15.45 15.21 15.26 655,072 10,042,253 28.1 28.1 ###
2022-Dec-16 Fri 15.26 15.42 ### ### 1,543,459 ### ### ### 0.0
2022-Dec-15 Thu 15.44 15.56 ### 15.48 ### ### 1.1
2022-Dec-14 Wed 15.5 ### 15.43 15.49 36.9 36.9 ###
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


<< 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 2025-11-18 00:13:55 thru 2025-11-18 00:13:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000