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

Currently Sat 25-Jun-21 06:43:49 AM 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 4...

     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 .. Thursday 19th June 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
2018-Mar-21 Wed 18.47 18.53 18.44 18.46 957,578 17,700,829 34.8 34.8 1.3
2018-Mar-20 Tue 18.58 18.73 18.42 18.48 719,584 13,366,272 ### ### ###
2018-Mar-19 Mon 18.51 18.59 18.29 18.41 628,222 ### 35.5 35.5 ###
2018-Mar-16 Fri 18.4 18.47 18.255 ### 1,523,859 ### 27.3 27.3 0.0
2018-Mar-15 Thu 18.45 18.51 ### 18.44 36.2 36.2 1.3
2018-Mar-14 Wed ### ### ### ### 80.1 80.1 0.0
2018-Mar-13 Tue 18.71 18.87 ### 18.78 988,978 ### 78.9 78.9 ###
2018-Mar-12 Mon ### ### 18.73 18.88 897,944 8,409,245 ### ### 1.3
2018-Mar-09 Fri 18.47 18.87 18.45 18.81 83.0 83.0 ###
2018-Mar-08 Thu 18.24 ### ### 18.24 1,059,845 0 63.9 63.9 1.3
2018-Mar-07 Wed ### ### ### ### 75.6 75.6 0.0
2018-Mar-06 Tue ### ### ### ### ### ### 0.0
2018-Mar-05 Mon 17.87 ### ### ### 80.6 80.6 0.0
2018-Mar-02 Fri 17.84 ### 17.77 17.87 ### ### ###
2018-Mar-01 Thu 17.46 ### 17.42 ### 91.7 91.7 0.0
2018-Feb-28 Wed ### ### ### ### 71.9 71.9 0.0
2018-Feb-27 Tue 18.89 ### ### ### 1,302,327 0 30.3 30.3 0.0
2018-Feb-26 Mon 18.84 ### ### ### 1,557,352 0 30.3 30.3 0.0
2018-Feb-23 Fri ### ### 18.78 18.78 ### ### ###
2018-Feb-22 Thu ### 19.045 18.8 18.89 ### ### ###
2018-Feb-21 Wed ### ### 18.82 ### 36.9 36.9 0.0
2018-Feb-20 Tue 18.71 ### 18.71 ### 585,248 ### 82.9 82.9 0.0
2018-Feb-19 Mon 18.55 ### 18.5 18.83 ### ### 1.3
2018-Feb-16 Fri 18.4 ### ### 18.57 1,711,059 0 78.7 78.7 ###
2018-Feb-15 Thu 18.43 18.45 ### ### 28.0 28.0 0.0
2018-Feb-14 Wed 18.22 18.325 18.22 18.26 ### ### 1.3
2018-Feb-13 Tue 18.28 ### 18.25 ### ### ### 0.0
2018-Feb-12 Mon 18.28 ### ### ### ### ### 0.0
2018-Feb-09 Fri ### 18.44 ### 18.4 1,006,642 ### ### ### 1.3
2018-Feb-08 Thu ### ### ### ### ### ### 0.0
2018-Feb-07 Wed 18.5 18.78 18.4 18.52 ### ### 1.3
2018-Feb-06 Tue 18.5 ### ### 18.54 2,525,079 0 82.6 82.6 1.3
2018-Feb-05 Mon 18.88 ### 18.76 18.86 1,687,222 15,826,142 ### ### 1.3
2018-Feb-02 Fri ### 19.26 ### ### 1,238,181 11,923,683 ### ### 0.0
2018-Feb-01 Thu ### ### ### 19.2 1,237,583 0 23.7 23.7 ###
2018-Jan-31 Wed ### ### ### 19.2 ### ### ###
2018-Jan-30 Tue ### 19.4 ### 19.26 ### ### 1.4
2018-Jan-29 Mon 19.23 ### ### 19.2 39.3 39.3 ###
2018-Jan-25 Thu ### 19.2 ### ### 1,364,822 ### 75.2 75.2 0.0
2018-Jan-24 Wed ### 19.22 ### ### ### ### 0.0
2018-Jan-23 Tue 18.8 ### 18.76 19.2 85.4 85.4 ###
2018-Jan-22 Mon 18.21 ### 18.2 18.24 916,722 8,342,170 ### ### 1.3
2018-Jan-19 Fri ### 18.46 18.185 ### 1,201,726 22,018,624 33.0 33.0 0.0
2018-Jan-18 Thu 18.44 18.56 ### 18.4 ### ### 1.3
2018-Jan-17 Wed 18.55 ### ### 18.48 984,773 0 37.0 37.0 ###
2018-Jan-16 Tue 18.82 ### 18.675 18.8 561,683 ### ### ### 1.3
2018-Jan-15 Mon ### ### 18.88 ### 68.9 68.9 0.0
2018-Jan-12 Fri ### ### 18.77 18.85 22.4 22.4 ###
2018-Jan-11 Thu 18.72 ### 18.7 18.85 827,426 ### ### ### ###
2018-Jan-02 Tue ### 18.26 ### ### ### ### 0.0
2017-Dec-29 Fri ### 18.22 ### ### 914,528 8,331,350 32.0 32.0 0.0
2017-Dec-28 Thu ### ### ### ### 315,224 0 63.8 63.8 0.0
2017-Dec-27 Wed 18.2 18.2 ### ### ### ### 0.0
2017-Dec-22 Fri ### ### ### 18.24 73.1 73.1 1.3
2017-Dec-21 Thu ### 18.28 ### ### 69.8 69.8 0.0
2017-Dec-20 Wed ### 18.21 ### ### ### ### 0.0
2017-Dec-19 Tue ### ### 17.88 ### 2,144,324 19,170,256 ### ### 0.0
2017-Dec-18 Mon ### 18.24 17.88 ### 1,615,928 29,183,659 32.7 32.7 0.0
2017-Dec-15 Fri ### 18.51 ### ### ### ### 0.0
2017-Dec-08 Fri ### 18.8 18.2 18.78 3,475,481 ### ### ### ###
2017-Dec-07 Thu 17.87 18.28 17.73 18.27 2,450,286 ### 86.3 86.3 ###
2017-Dec-06 Wed 17.48 17.85 17.45 17.71 84.5 84.5 ###
2017-Dec-05 Tue 17.29 17.59 17.25 17.59 85.2 85.2 ###
2017-Dec-04 Mon ### ### ### 17.24 1,777,420 0 ### ### ###
2017-Dec-01 Fri ### 17.25 ### ### 35.7 35.7 0.0
2017-Nov-30 Thu ### ### ### ### ### ### 0.0
2017-Nov-29 Wed ### 17.47 ### 17.2 1,871,583 16,348,277 25.6 25.6 1.2
2017-Nov-28 Tue 17.43 17.71 17.26 ### 2,278,288 ### ### ### 0.0
2017-Nov-27 Mon 17.48 17.59 17.275 17.45 1,167,556 ### ### ### ###
2017-Nov-24 Fri ### 17.4 ### ### 1,090,879 9,490,647 79.0 79.0 0.0
2017-Nov-23 Thu ### 17.48 ### 17.2 3,498,270 30,574,879 ### ### 1.2
2017-Nov-22 Wed 17.5 ### ### ### ### ### 0.0
2017-Nov-21 Tue 17.56 17.57 17.48 17.51 ### ### ###
2017-Nov-20 Mon 17.55 17.57 17.43 17.51 ### ### ###
2017-Nov-17 Fri 17.79 17.8 17.55 17.59 1,332,387 23,549,940 24.2 24.2 ###
2017-Nov-16 Thu 17.59 ### ### ### 1,438,871 0 65.8 65.8 0.0
2017-Nov-15 Wed 17.55 17.83 17.5 ### ### ### 0.0
2017-Nov-14 Tue ### ### 17.73 17.82 2,288,945 ### ### ### 1.3
2017-Nov-13 Mon 18.47 18.57 ### ### 1,330,576 ### 29.5 29.5 0.0
2017-Nov-10 Fri 18.46 18.55 ### 18.55 73.0 73.0 1.3
2017-Nov-09 Thu ### ### 18.22 ### 2,583,385 ### 30.2 30.2 0.0
2017-Nov-08 Wed ### 19.2 ### ### 16.6 16.6 0.0
2017-Nov-07 Tue ### 19.4 18.88 19.29 2,917,648 55,843,782 26.6 26.6 1.4
2017-Nov-06 Mon 19.73 ### 18.81 19.28 4,654,643 ### ### ### 1.4
2017-Nov-03 Fri ### ### ### ### 678,424 0 73.8 73.8 0.0
2017-Nov-02 Thu ### ### 20.89 ### 72.5 72.5 0.0
2017-Nov-01 Wed ### ### ### ### 791,977 0 ### ### 0.0
2017-Oct-31 Tue ### ### 20.87 20.87 ### ### ###
2017-Oct-30 Mon ### ### 20.845 ### 70.6 70.6 0.0
2017-Oct-27 Fri ### ### ### ### 70.0 70.0 0.0
2017-Oct-26 Thu ### ### 20.83 20.87 596,383 6,211,328 34.1 34.1 ###
2017-Oct-25 Wed 20.8 ### ### 20.87 699,175 0 70.4 70.4 ###
2017-Oct-24 Tue ### ### ### 20.74 1,499,984 0 ### ### ###
2017-Oct-23 Mon ### ### ### ### 476,679 0 ### ### 0.0
2017-Oct-20 Fri ### 21.22 ### ### 25.1 25.1 0.0
2017-Oct-19 Thu 20.44 ### ### ### 1,329,488 0 89.2 89.2 0.0
2017-Oct-18 Wed 20.29 20.625 ### 20.47 ### ### 1.5
2017-Oct-17 Tue ### ### ### 20.26 ### ### 1.4
2017-Oct-16 Mon 20.22 20.27 ### ### 775,383 ### ### ### 0.0
2017-Oct-13 Fri ### 20.2 19.875 ### ### ### 0.0
2017-Oct-12 Thu ### 19.985 ### ### 804,380 ### 66.0 66.0 0.0
2017-Oct-11 Wed 19.82 ### 19.75 ### 71.3 71.3 0.0
2017-Oct-10 Tue 19.79 ### 19.74 19.81 659,849 ### 64.9 64.9 ###
2017-Oct-09 Mon 19.87 ### 19.8 ### 647,554 6,410,784 ### ### 0.0
2017-Oct-06 Fri 19.8 19.84 ### 19.8 695,788 ### ### ### 1.4
2017-Oct-05 Thu 19.57 19.79 19.52 19.7 708,950 ### ### ### 1.4
2017-Oct-04 Wed 19.49 19.76 19.42 19.72 81.8 81.8 1.4
2017-Oct-03 Tue ### 19.79 ### ### 715,849 7,083,325 74.1 74.1 0.0
2017-Oct-02 Mon 19.75 ### ### 19.72 26.9 26.9 1.4
2017-Sep-29 Fri ### 20.22 19.55 19.77 2,611,143 51,922,578 ### ### 1.4
2017-Sep-28 Thu 20.27 20.42 ### ### 646,177 ### 73.1 73.1 0.0
2017-Sep-27 Wed ### ### 20.175 20.24 ### ### 1.4
2017-Sep-26 Tue 20.23 20.475 ### 20.28 ### ### 1.4
2017-Sep-25 Mon ### ### ### ### 507,885 0 76.9 76.9 0.0
2017-Sep-22 Fri ### ### 19.74 ### 924,220 9,122,051 13.3 13.3 0.0
2017-Sep-21 Thu 20.24 ### ### ### ### ### 0.0
2017-Sep-20 Wed 19.89 20.21 19.84 ### ### ### 0.0
2017-Sep-19 Tue 19.86 ### 19.74 ### ### ### 0.0
2017-Sep-18 Mon 19.85 ### 19.675 19.8 1,041,723 10,247,950 ### ### 1.4
2017-Sep-15 Fri 19.84 19.87 ### 19.73 30.0 30.0 ###
2017-Sep-14 Thu ### ### 19.76 ### 950,047 ### 74.1 74.1 0.0
2017-Sep-13 Wed ### ### ### ### ### ### 0.0
2017-Sep-12 Tue ### 20 19.77 19.89 742,926 14,773,083 32.3 32.3 ###
2017-Sep-11 Mon ### ### 19.89 ### 27.2 27.2 0.0
2017-Sep-08 Fri 20.23 ### 19.79 ### ### ### 0.0
2017-Sep-07 Thu 20.57 ### 20.4 20.41 25.9 25.9 1.5
2017-Sep-06 Wed ### 20.545 ### 20.45 650,651 ### 72.2 72.2 ###
2017-Sep-05 Tue 20.42 20.59 20.25 20.55 599,180 12,235,255 78.5 78.5 1.5
2017-Sep-04 Mon 20.41 20.46 20.22 ### ### ### 0.0
2017-Sep-01 Fri 20.24 20.49 20.24 20.41 280,028 5,702,770 ### ### 1.5
2017-Aug-31 Thu 20.26 ### ### ### 1,029,427 0 ### ### 0.0
2017-Aug-30 Wed 20 20.27 20 20.22 545,659 10,986,843 80.1 80.1 1.4
2017-Aug-29 Tue ### 20.28 ### ### 683,851 6,934,249 ### ### 0.0
2017-Aug-28 Mon ### ### ### ### 571,942 0 ### ### 0.0
2017-Aug-25 Fri ### ### 20.26 ### 738,682 7,482,848 29.4 29.4 0.0
2017-Aug-24 Thu 20 20.47 ### 20.45 ### ### ###
2017-Aug-23 Wed 20 20.2 19.87 ### ### ### 0.0
2017-Aug-22 Tue 19.76 20 ### 19.87 1,049,579 ### ### ### ###
2017-Aug-21 Mon 19.43 19.79 19.43 ### ### ### 0.0
2017-Aug-18 Fri ### ### ### 19.57 73.5 73.5 1.4
2017-Aug-17 Thu 20 20 ### ### ### ### 0.0
2017-Aug-16 Wed ### 19.87 19.55 19.87 1,255,385 ### 77.8 77.8 ###
2017-Aug-15 Tue 19.74 ### ### 19.75 69.2 69.2 ###
2017-Aug-14 Mon ### 19.71 19.55 19.58 ### ### 1.4
2017-Aug-11 Fri 19.43 19.72 19.43 19.54 78.3 78.3 1.4
2017-Aug-10 Thu 20 ### 19.71 19.78 612,180 ### ### ### 1.4
2017-Aug-09 Wed 19.85 ### 19.77 ### 530,525 ### ### ### 0.0
2017-Aug-08 Tue 20.29 ### 19.78 19.86 628,345 ### 19.0 19.0 1.4
2017-Aug-07 Mon ### 20.21 ### ### 281,657 2,846,143 30.4 30.4 0.0
2017-Aug-04 Fri 19.87 ### 19.855 ### ### ### 0.0
2017-Aug-03 Thu 19.5 ### 19.5 ### ### ### 0.0
2017-Aug-02 Wed ### ### 19.85 19.87 514,045 ### 27.1 27.1 ###
2017-Aug-01 Tue ### ### ### ### 983,984 0 87.1 87.1 0.0
2017-Jul-31 Mon 19.44 ### ### 19.89 821,888 0 ### ### ###
2017-Jul-28 Fri ### ### 19.57 ### 17.7 17.7 0.0
2017-Jul-27 Thu 20.4 20.41 20.23 ### 32.5 32.5 0.0
2017-Jul-26 Wed ### 20.48 ### ### 71.7 71.7 0.0
2017-Jul-25 Tue ### 20.26 ### 20.21 926,083 9,381,220 68.8 68.8 ###
2017-Jul-24 Mon 19.84 ### ### ### 701,886 0 79.2 79.2 0.0
2017-Jul-21 Fri ### 20.23 19.85 ### 623,278 ### 68.3 68.3 0.0
2017-Jul-20 Thu ### 20.2 ### 20.2 800,920 ### ### ### 1.4
2017-Jul-19 Wed ### ### 19.75 ### 910,772 8,993,873 ### ### 0.0
2017-Jul-18 Tue 20.41 20.46 ### ### ### ### 0.0
2017-Jul-17 Mon 20.27 20.52 20.27 20.45 798,723 16,289,955 80.7 80.7 ###
2017-Jul-14 Fri ### ### 20.41 20.47 ### ### 1.5
2017-Jul-13 Thu ### 20.49 20.28 20.41 71.2 71.2 1.5
2017-Jul-12 Wed 20.54 20.585 20.24 20.26 ### ### 1.4
2017-Jul-11 Tue ### ### 20.42 20.54 933,345 9,529,452 ### ### 1.5
2017-Jul-10 Mon ### ### 20.485 ### 1,192,589 ### 72.5 72.5 0.0
2017-Jul-07 Fri 20.7 20.74 ### 20.44 20.4 20.4 1.5
2017-Jul-06 Thu ### ### 20.58 20.89 1,080,577 ### ### ### 1.5
2017-Jul-05 Wed ### ### ### 20.86 ### ### 1.5
2017-Jul-04 Tue ### 20.79 20.56 ### 648,386 13,405,380 24.5 24.5 0.0
2017-Jul-03 Mon 20.58 20.74 20.41 20.51 694,559 14,290,551 35.8 35.8 ###
2017-Jun-30 Fri 20.71 20.78 20.54 ### 2,401,072 49,606,147 34.5 34.5 0.0
2017-Jun-29 Thu ### ### 20.53 ### 1,258,474 ### 82.0 82.0 0.0
2017-Jun-28 Wed 20.25 20.51 ### 20.43 1,019,954 10,459,628 70.8 70.8 ###
2017-Jun-27 Tue ### ### ### 20.26 800,885 0 75.7 75.7 1.4
2017-Jun-26 Mon ### 20.42 ### ### 34.3 34.3 0.0
2017-Jun-23 Fri 20.2 ### ### 20.27 532,373 0 73.7 73.7 1.4
2017-Jun-22 Thu 19.84 ### 19.84 ### 79.6 79.6 0.0
2017-Jun-21 Wed ### ### 19.74 19.8 24.3 24.3 1.4
2017-Jun-20 Tue 20.5 20.59 ### ### 760,081 ### ### ### 0.0
2017-Jun-19 Mon 20.45 ### ### 20.41 31.1 31.1 1.5
2017-Jun-16 Fri ### 20.74 ### 20.45 ### ### ###
2017-Jun-15 Thu 20.4 ### ### 20.44 ### ### 1.5
2017-Jun-14 Wed 20.54 20.84 20.48 20.78 ### ### 1.5
2017-Jun-13 Tue ### 20.53 ### 20.53 1,169,871 12,008,725 83.8 83.8 ###
2017-Jun-09 Fri ### ### ### ### ### ### 0.0
2017-Jun-08 Thu ### 20.21 ### 20.2 788,156 ### 74.3 74.3 1.4
2017-Jun-07 Wed ### 20.71 20.27 ### 2,293,777 ### ### ### 0.0
2017-Jun-06 Tue ### 20.375 ### 20.25 2,022,022 20,599,349 ### ### ###
2017-Jun-05 Mon ### 20.24 ### 20.24 ### ### 1.4
2017-Jun-02 Fri ### 19.74 19.53 ### ### ### 0.0
2017-Jun-01 Thu ### 19.745 19.53 19.57 1,578,359 30,995,024 ### ### 1.4
2017-May-31 Wed ### ### ### ### 2,108,020 0 85.5 85.5 0.0
2017-May-30 Tue ### 19.76 ### ### 882,756 8,721,629 ### ### 0.0
2017-May-29 Mon ### ### ### ### 964,627 0 ### ### 0.0
2017-May-26 Fri 19.57 ### ### 19.46 ### ### ###
2017-May-25 Thu 19.7 19.77 ### 19.74 863,340 ### ### ### 1.4
2017-May-24 Wed 19.43 19.71 19.43 ### 1,208,378 23,647,957 82.8 82.8 0.0
2017-May-23 Tue 19.54 19.55 ### 19.48 1,692,079 16,540,072 34.0 34.0 ###
2017-May-22 Mon ### ### 18.87 ### 1,410,182 ### 87.1 87.1 0.0
2017-May-19 Fri 18.71 18.89 ### 18.83 73.1 73.1 1.3
2017-May-18 Thu ### 18.82 ### 18.81 1,862,925 17,530,124 91.5 91.5 ###
2017-May-17 Wed 18.4 ### ### 18.56 81.1 81.1 1.3
2017-May-16 Tue 19.5 ### 18.54 ### 2,387,578 22,132,848 ### ### 0.0
2017-May-15 Mon 18.79 19.28 18.71 19.28 1,518,684 ### ### ### 1.4
2017-May-12 Fri 18.7 18.89 18.55 ### ### ### 0.0
2017-May-11 Thu 18.8 ### 18.76 ### 1,298,440 ### 80.8 80.8 0.0
2017-May-10 Wed ### 18.77 ### 18.73 71.4 71.4 1.3
2017-May-09 Tue 18.45 ### 18.41 18.55 72.9 72.9 1.3
2017-May-08 Mon ### ### ### 18.45 26.6 26.6 1.3
2017-May-05 Fri 18.56 ### ### ### 921,489 0 ### ### 0.0
2017-May-04 Thu 18.4 ### ### 18.51 940,773 0 ### ### 1.3
2017-May-03 Wed ### 18.76 ### 18.42 781,174 ### 28.7 28.7 1.3
2017-May-02 Tue 18.74 18.89 18.57 ### 30.5 30.5 0.0
2017-May-01 Mon 18.5 18.75 ### ### 625,120 ### 81.4 81.4 0.0
2017-Apr-28 Fri 18.5 18.59 ### 18.53 1,372,624 12,758,540 71.0 71.0 ###
2017-Apr-27 Thu 18.43 ### ### ### 688,629 0 80.5 80.5 0.0
2017-Apr-26 Wed 18.29 18.71 18.22 ### 1,136,042 ### ### ### 0.0
2017-Apr-24 Mon ### 18.24 ### ### 626,779 5,716,224 ### ### 0.0
2017-Apr-21 Fri 17.7 18.21 17.7 ### 1,116,743 20,051,120 85.4 85.4 0.0
2017-Apr-20 Thu ### 17.8 17.52 17.59 1,051,674 ### 30.2 30.2 ###
2017-Apr-19 Wed 17.85 ### 17.53 ### 1,131,945 ### 23.3 23.3 0.0
2017-Apr-18 Tue 17.73 ### 17.55 ### 1,001,270 8,786,144 ### ### 0.0
2017-Apr-13 Thu ### ### 17.76 17.81 787,523 ### ### ### 1.3
2017-Apr-12 Wed ### ### ### ### 892,226 0 ### ### 0.0
2017-Apr-11 Tue 17.74 ### ### ### ### ### 0.0
2017-Apr-10 Mon 17.58 17.87 17.49 17.85 ### ### 1.3
2017-Apr-07 Fri 17.52 ### ### 17.47 ### ### 1.2
2017-Apr-06 Thu ### ### 17.29 17.55 33.2 33.2 ###
2017-Apr-05 Wed ### 17.7 ### ### 34.5 34.5 0.0
2017-Apr-04 Tue 17.47 ### ### 17.5 1,089,056 0 ### ### 1.3
2017-Apr-03 Mon 17.5 ### 17.5 ### 577,540 5,053,475 81.5 81.5 0.0
2017-Mar-31 Fri 17.75 17.83 17.57 ### ### ### 0.0
2017-Mar-30 Thu ### ### 17.78 17.81 21.0 21.0 1.3
2017-Mar-29 Wed 17.84 ### 17.74 ### 1,507,285 ### 75.2 75.2 0.0
2017-Mar-28 Tue 17.4 17.8 ### 17.75 ### ### 1.3
2017-Mar-27 Mon ### 17.48 17.23 17.4 780,471 13,545,074 ### ### 1.2
2017-Mar-24 Fri 17.49 17.78 17.45 17.56 661,856 ### ### ### 1.3
2017-Mar-23 Thu ### 17.75 ### ### 834,328 ### 84.4 84.4 0.0
2017-Mar-22 Wed 17.51 17.7 ### ### 908,189 8,037,472 ### ### 0.0
2017-Mar-21 Tue ### ### ### ### 934,381 0 ### ### 0.0
2017-Mar-20 Mon ### ### 17.59 17.76 946,849 ### ### ### 1.3
2017-Mar-17 Fri 17.81 ### 17.78 ### 4,237,351 37,670,050 78.9 78.9 0.0
2017-Mar-16 Thu 17.85 ### 17.7 17.85 ### ### 1.3
2017-Mar-15 Wed 17.5 ### ### 17.57 1,709,556 0 ### ### 1.3
2017-Mar-14 Tue 17.87 ### ### 17.77 ### ### ###
2017-Mar-13 Mon ### ### ### 17.83 ### ### ###
2017-Mar-10 Fri 18.5 18.54 ### ### ### ### 0.0
2017-Mar-09 Thu 18.56 18.78 ### ### 1,814,020 17,033,647 17.4 17.4 0.0
2017-Mar-08 Wed 18.8 18.84 ### 18.7 29.9 29.9 1.3
2017-Mar-07 Tue ### 19.24 18.89 ### 29.5 29.5 0.0
2017-Mar-06 Mon ### ### 19.21 ### 31.1 31.1 0.0
2017-Mar-03 Fri 19.45 19.485 19.24 ### 1,008,755 ### 32.1 32.1 0.0
2017-Mar-02 Thu ### 19.49 ### 19.45 1,947,278 18,976,224 ### ### ###
2017-Mar-01 Wed ### 18.77 18.29 18.71 2,670,928 ### 87.8 87.8 ###
2017-Feb-28 Tue ### 18.47 18.29 18.29 35.6 35.6 ###
2017-Feb-27 Mon 18.46 18.52 ### ### 931,842 8,628,856 34.2 34.2 0.0
2017-Feb-24 Fri ### 18.645 ### 18.4 ### ### 1.3
2017-Feb-23 Thu 18.46 ### ### 18.59 1,163,146 0 77.4 77.4 1.3
2017-Feb-22 Wed ### ### 18.41 18.58 37.1 37.1 1.3
2017-Feb-21 Tue ### 18.5 18.27 18.43 77.5 77.5 ###
2017-Feb-20 Mon 18.55 18.59 ### ### 1,200,551 11,159,121 ### ### 0.0
2017-Feb-17 Fri ### 18.7 18.45 18.47 ### ### ###
2017-Feb-16 Thu ### ### ### 18.7 1,068,720 0 ### ### 1.3
2017-Feb-15 Wed ### ### 18.675 18.74 25.6 25.6 1.3
2017-Feb-14 Tue 18.74 18.89 ### ### 880,742 ### 26.2 26.2 0.0
2017-Feb-13 Mon 18.41 18.745 18.41 ### ### ### 0.0
2017-Feb-10 Fri ### 18.46 18.26 18.41 66.6 66.6 ###
2017-Feb-09 Thu ### 18.7 18.27 18.28 992,324 ### 13.7 13.7 1.3
2017-Feb-08 Wed ### 18.76 ### ### 666,643 ### ### ### 0.0
2017-Feb-07 Tue ### ### 18.25 ### 85.4 85.4 0.0
2017-Feb-06 Mon 18.47 18.57 ### 18.46 703,579 ### 40.9 40.9 1.3
2017-Feb-03 Fri 18.45 18.755 ### 18.47 73.0 73.0 ###
2017-Feb-02 Thu 18.76 18.82 ### 18.78 1,076,185 ### 72.5 72.5 ###
2017-Feb-01 Wed 18.55 ### 18.55 18.7 76.0 76.0 1.3
2017-Jan-31 Tue ### ### ### 18.75 ### ### ###
2017-Jan-30 Mon ### ### ### ### 1,139,888 0 ### ### 0.0
2017-Jan-27 Fri ### ### ### 19.25 ### ### 1.4
2017-Jan-25 Wed 19.2 19.225 ### 19.22 ### ### 1.4
2017-Jan-24 Tue 18.77 ### 18.73 ### ### ### 0.0
2017-Jan-23 Mon 18.7 18.86 ### 18.7 1,526,355 14,393,527 ### ### 1.3
2017-Jan-20 Fri 18.57 ### 18.5 ### 73.4 73.4 0.0
2017-Jan-19 Thu 18.53 ### ### 18.53 1,212,528 0 ### ### ###
2017-Jan-18 Wed 17.78 18.25 17.77 18.23 817,786 14,728,325 ### ### 1.3
2017-Jan-17 Tue ### ### 17.855 ### 76.7 76.7 0.0
2017-Jan-16 Mon ### 18.27 ### ### ### ### 0.0
2017-Jan-13 Fri ### 18.42 ### ### ### ### 0.0
2017-Jan-12 Thu 18.2 ### ### 18.28 74.8 74.8 1.3
2017-Jan-11 Wed ### ### ### ### 786,387 0 73.7 73.7 0.0
2017-Jan-10 Tue ### ### 17.81 ### 1,006,985 ### 76.1 76.1 0.0
2017-Jan-09 Mon ### 18.2 ### ### 759,423 6,910,749 ### ### 0.0
2017-Jan-06 Fri 18.2 18.2 ### ### 634,555 5,774,450 ### ### 0.0
2017-Jan-05 Thu ### ### ### ### 597,323 0 ### ### 0.0
2017-Jan-04 Wed ### ### ### ### 32.7 32.7 0.0
2017-Jan-03 Tue 17.89 18.22 17.76 ### 795,189 14,305,450 ### ### 0.0
2016-Dec-30 Fri ### ### ### ### ### ### 0.0
2016-Dec-29 Thu 17.85 ### ### 17.86 382,127 0 ### ### 1.3
2016-Dec-28 Wed 17.82 17.945 17.7 17.74 507,855 9,051,245 ### ### 1.3
2016-Dec-23 Fri 17.81 17.87 17.26 17.59 941,572 ### 18.3 18.3 ###
2016-Dec-22 Thu ### ### 17.46 17.85 83.0 83.0 1.3
2016-Dec-21 Wed ### ### ### 17.54 ### ### 1.3
2016-Dec-20 Tue ### ### ### 17.25 ### ### 1.2
2016-Dec-19 Mon 16.85 ### ### ### 1,101,946 0 84.6 84.6 0.0
2016-Dec-16 Fri ### ### 16.79 16.87 1,414,947 11,878,480 31.2 31.2 ###
2016-Dec-15 Thu 16.84 ### ### 16.87 1,110,149 0 76.9 76.9 ###
2016-Dec-14 Wed ### ### 16.74 16.77 818,041 ### 23.2 23.2 1.2
2016-Dec-13 Tue ### ### ### ### ### ### 0.0
2016-Dec-12 Mon ### 17.2 ### ### 1,228,487 10,564,988 76.7 76.7 0.0
2016-Dec-09 Fri ### 17.21 ### ### ### ### 0.0
2016-Dec-08 Thu 17.26 ### ### ### 21.7 21.7 0.0
2016-Dec-07 Wed 17.22 ### ### ### 1,999,528 0 17.0 17.0 0.0
2016-Dec-06 Tue ### ### ### ### 19.0 19.0 0.0
2016-Dec-05 Mon ### ### ### ### 1,485,523 0 ### ### 0.0
2016-Dec-02 Fri 17.5 17.78 ### 17.26 28.1 28.1 1.2
2016-Dec-01 Thu 17.51 ### ### 17.56 2,188,770 0 70.7 70.7 1.3
2016-Nov-30 Wed 17.47 17.5 16.88 ### 2,051,225 35,260,557 13.7 13.7 0.0
2016-Nov-29 Tue 17.55 17.76 17.45 17.47 34.3 34.3 1.2
2016-Nov-28 Mon 17.72 17.8 17.56 ### 692,229 ### ### ### 0.0
2016-Nov-25 Fri 17.78 17.85 17.51 17.72 637,653 ### 31.1 31.1 1.3
2016-Nov-24 Thu 17.81 ### 17.5 ### 27.5 27.5 0.0
2016-Nov-23 Wed ### 17.76 ### ### ### ### 0.0
2016-Nov-22 Tue ### ### 17.21 ### 70.3 70.3 0.0
2016-Nov-21 Mon 17.2 17.29 ### 17.26 964,282 ### ### ### 1.2
2016-Nov-18 Fri 17.41 17.47 ### ### ### ### 0.0
2016-Nov-17 Thu ### 17.55 ### 17.43 87.6 87.6 1.2
2016-Nov-16 Wed ### ### 16.955 17.24 934,083 7,918,688 81.0 81.0 ###
2016-Nov-15 Tue ### 17.45 ### ### 1,039,070 9,065,885 29.1 29.1 0.0
2016-Nov-14 Mon 17.7 17.7 17.23 17.44 ### ### 1.2
2016-Nov-11 Fri 17.72 17.73 ### ### 1,617,386 14,338,126 31.0 31.0 0.0
2016-Nov-10 Thu 16.89 17.82 ### 17.75 2,758,653 ### ### ### 1.3
2016-Nov-09 Wed 16.53 16.76 ### 16.22 ### ### 1.2
2016-Nov-08 Tue 16.4 ### ### 16.53 2,052,549 0 ### ### ###
2016-Nov-07 Mon 16.77 ### ### 16.53 19.1 19.1 ###
2016-Nov-04 Fri ### 17.445 15.27 ### 5,246,872 ### ### ### 0.0
2016-Nov-03 Thu 15.71 ### 15.56 ### 1,004,787 7,817,242 ### ### 0.0
2016-Nov-02 Wed 15.87 16.025 ### ### ### ### 0.0
2016-Nov-01 Tue ### 16.21 15.73 ### ### ### 0.0
2016-Oct-31 Mon ### ### ### 16.29 ### ### ###
2016-Oct-28 Fri ### 16.345 ### 16.25 2,759,075 22,548,540 ### ### ###
2016-Oct-27 Thu 16.21 16.43 ### ### 1,457,448 ### ### ### 0.0
2016-Oct-26 Wed ### 16.41 ### 16.26 ### ### ###
2016-Oct-25 Tue ### 16.73 16.41 16.48 23.0 23.0 1.2
2016-Oct-24 Mon 16.83 16.83 16.44 ### 24.8 24.8 0.0
2016-Oct-21 Fri 16.75 ### 16.75 16.83 77.8 77.8 1.2
2016-Oct-20 Thu ### 16.86 16.55 ### 1,392,454 23,260,944 ### ### 0.0
2016-Oct-19 Wed 16.49 ### ### 16.53 ### ### ###
2016-Oct-18 Tue ### 16.43 ### 16.41 85.1 85.1 1.2
2016-Oct-17 Mon ### 16.26 ### ### 907,971 ### ### ### 0.0
2016-Oct-14 Fri ### ### 15.88 ### 79.0 79.0 0.0
2016-Oct-13 Thu 16.4 16.44 ### ### 1,001,656 ### ### ### 0.0
2016-Oct-12 Wed 16.2 16.46 ### 16.46 1,066,785 8,779,640 84.0 84.0 1.2
2016-Oct-11 Tue ### 16.52 ### 16.4 857,775 7,085,221 73.4 73.4 ###
2016-Oct-10 Mon ### ### 16.055 ### 761,342 6,111,672 27.2 27.2 0.0
2016-Oct-07 Fri ### ### ### ### 1,050,070 0 ### ### 0.0
2016-Oct-06 Thu ### ### 15.8 ### 1,298,429 10,257,589 85.7 85.7 0.0
2016-Oct-05 Wed ### ### 15.74 15.84 1,860,129 ### ### ### ###
2016-Oct-04 Tue ### 16.28 15.49 ### 84.7 84.7 0.0
2016-Oct-03 Mon 15.41 15.75 ### 15.57 1,091,941 ### ### ### 1.1
2016-Sep-30 Fri ### 15.25 ### 15.2 1,421,220 ### ### ### 1.1
2016-Sep-29 Thu 14.87 ### 14.85 15.29 85.2 85.2 1.1
2016-Sep-28 Wed 14.73 14.79 ### 14.73 ### ### 1.1
2016-Sep-27 Tue 14.7 14.85 14.54 14.7 ### ### ###
2016-Sep-26 Mon 14.8 ### 14.59 14.78 ### ### 1.1
2016-Sep-23 Fri ### ### 14.8 ### 27.8 27.8 0.0
2016-Sep-22 Thu 14.89 15.175 14.82 ### ### ### 0.0
2016-Sep-21 Wed ### ### ### ### 83.7 83.7 0.0
2016-Sep-20 Tue 14.53 ### 14.5 14.76 2,499,947 ### 84.2 84.2 1.1
2016-Sep-19 Mon 14.51 ### 14.47 ### 169,280 1,224,740 79.4 79.4 0.0
2016-Sep-16 Fri 14.21 14.73 14.2 ### 2,353,627 ### ### ### 0.0
2016-Sep-15 Thu ### ### 13.78 ### ### ### 0.0
2016-Sep-14 Wed ### ### 13.86 ### 1,992,071 13,805,052 77.3 77.3 0.0
2016-Sep-13 Tue 14.25 14.4 ### ### ### ### 0.0
2016-Sep-12 Mon 13.89 ### 13.83 ### ### ### 0.0
2016-Sep-09 Fri 13.82 14.29 13.77 14.23 89.4 89.4 ###
2016-Sep-08 Thu 13.81 ### 13.71 ### 1,267,447 8,688,349 ### ### 0.0
2016-Sep-07 Wed ### 14.29 13.85 ### 1,777,840 ### 24.6 24.6 0.0
2016-Sep-06 Tue 14.25 ### ### ### 3,102,374 0 ### ### 0.0
2016-Sep-05 Mon 14.4 14.42 14.275 ### 1,151,179 16,516,540 26.2 26.2 0.0
2016-Sep-02 Fri ### 14.41 ### ### 2,055,026 ### 31.9 31.9 0.0
2016-Sep-01 Thu 14.75 14.77 ### 14.41 1,047,983 7,739,354 15.4 15.4 ###
2016-Aug-31 Wed 14.56 14.855 ### 14.76 1,506,076 11,186,379 ### ### 1.1
2016-Aug-30 Tue ### ### 14.45 14.49 1,578,649 ### 10.1 10.1 ###
2016-Aug-29 Mon 14.86 ### 14.81 ### 1,563,970 ### 80.7 80.7 0.0
2016-Aug-26 Fri ### ### ### 14.86 ### ### ###
2016-Aug-25 Thu ### ### ### 14.79 ### ### ###
2016-Aug-24 Wed ### 15.23 ### ### ### ### 0.0
2016-Aug-23 Tue 15.24 15.41 ### ### ### ### 0.0
2016-Aug-22 Mon 15.2 ### ### ### 1,058,583 0 ### ### 0.0
2016-Aug-19 Fri 15.4 15.48 ### ### 1,866,956 ### 17.8 17.8 0.0
2016-Aug-18 Thu ### ### ### 15.27 78.3 78.3 ###
2016-Aug-17 Wed 14.7 ### ### ### 666,823 0 86.6 86.6 0.0
2016-Aug-16 Tue ### 14.89 ### 14.74 77.2 77.2 1.1
2016-Aug-15 Mon 14.72 14.86 14.5 14.74 ### ### 1.1
2016-Aug-12 Fri ### 14.82 ### 14.78 1,449,843 ### ### ### 1.1
2016-Aug-11 Thu ### 14.57 ### 14.48 782,874 ### 75.1 75.1 1.0
2016-Aug-10 Wed 14.56 ### 14.4 14.48 1,085,549 7,815,952 ### ### 1.0
2016-Aug-09 Tue 14.89 ### ### 14.7 ### ### ###
2016-Aug-08 Mon 14.81 ### ### 14.88 1,580,927 0 ### ### 1.1
2016-Aug-05 Fri 14.5 ### ### 14.58 2,493,321 0 69.1 69.1 ###
2016-Aug-04 Thu 14.29 14.82 14.27 ### ### ### 0.0
2016-Aug-03 Wed ### ### ### 14.24 ### ### 1.0
2016-Aug-02 Tue 14.24 14.49 ### 14.27 2,497,883 ### ### ### ###
2016-Aug-01 Mon ### 14.42 ### ### ### ### 0.0
2016-Jul-29 Fri ### 14.23 ### ### 69.0 69.0 0.0
2016-Jul-28 Thu ### 14.4 ### ### 2,623,553 18,889,581 84.3 84.3 0.0
2016-Jul-27 Wed 13.85 14.27 13.81 13.89 2,039,947 28,640,855 ### ### 1.0
2016-Jul-26 Tue 13.46 ### ### 13.72 2,232,372 0 ### ### ###
2016-Jul-25 Mon ### 13.51 13.28 13.45 1,226,322 16,426,583 ### ### ###
2016-Jul-22 Fri ### 13.4 ### 13.22 30.8 30.8 0.9
2016-Jul-21 Thu ### 13.29 ### 13.25 1,681,674 11,174,723 ### ### ###
2016-Jul-20 Wed ### ### 12.73 ### 23.2 23.2 0.0
2016-Jul-19 Tue ### ### 12.87 ### 1,724,682 11,098,328 30.3 30.3 0.0
2016-Jul-18 Mon 12.85 ### 12.81 ### ### ### 0.0
2016-Jul-15 Fri 12.87 ### 12.655 12.78 1,897,353 ### ### ### 0.9
2016-Jul-14 Thu 13.45 13.45 12.81 12.83 1,972,025 25,892,688 ### ### ###
2016-Jul-13 Wed ### 13.47 12.985 13.42 2,369,640 ### ### ### 1.0
2016-Jul-12 Tue ### ### ### 12.88 ### ### ###
2016-Jul-11 Mon 12.54 ### 12.47 12.57 877,572 ### ### ### 0.9
2016-Jul-08 Fri 12.25 ### 12.22 ### ### ### 0.0
2016-Jul-07 Thu 12.41 12.48 12.27 ### 1,344,240 16,634,970 ### ### 0.0
2016-Jul-06 Wed 12.5 12.53 12.145 12.26 ### ### 0.9
2016-Jul-05 Tue 12.45 12.7 12.44 ### 2,174,174 ### 83.1 83.1 0.0
2016-Jul-04 Mon ### 12.41 12.29 ### ### ### 0.0
2016-Jul-01 Fri ### 12.545 ### 12.42 ### ### 0.9
2016-Jun-30 Thu 12.42 12.43 ### ### 2,312,249 14,370,627 25.1 25.1 0.0
2016-Jun-29 Wed ### 12.49 ### 12.26 2,135,624 13,336,971 ### ### 0.9
2016-Jun-28 Tue 12.4 12.48 ### 12.28 ### ### 0.9
2016-Jun-27 Mon 12.51 ### 12.4 12.43 26.0 26.0 0.9
2016-May-26 Thu 13.79 ### ### ### 1,279,472 0 ### ### 0.0
2016-May-25 Wed 13.82 ### 13.71 13.75 1,517,024 ### 29.4 29.4 1.0
2016-May-24 Tue 13.8 13.89 13.52 ### ### ### 0.0
2016-May-23 Mon 14.21 14.22 13.785 ### ### ### 0.0
2016-May-20 Fri 13.87 ### ### 14.21 1,933,150 0 ### ### ###
2016-May-19 Thu 13.89 ### 13.48 13.87 ### ### ###
2016-May-18 Wed 13.57 13.86 13.45 13.82 1,416,480 ### 85.9 85.9 1.0
2016-May-17 Tue 13.45 13.87 ### 13.78 2,064,557 ### ### ### 1.0
2016-May-16 Mon 13.25 13.41 ### ### 1,529,651 ### 76.8 76.8 0.0
2016-May-13 Fri 13.42 13.46 ### ### 1,158,882 7,799,275 ### ### 0.0
2016-May-12 Thu ### ### 13.23 13.4 16.8 16.8 1.0
2016-May-11 Wed ### ### ### ### ### ### 0.0
2016-May-10 Tue 13.43 ### ### 13.74 4,979,727 0 86.3 86.3 ###
2016-May-09 Mon 14.4 ### 13.23 13.53 5.3 5.3 ###
2016-May-06 Fri ### 15.48 14.84 15.43 1,491,628 22,613,080 81.0 81.0 1.1
2016-May-05 Thu 15.26 ### ### ### 1,693,487 0 77.5 77.5 0.0
2016-May-04 Wed ### ### ### 15.4 1,820,059 0 28.3 28.3 ###
2016-May-03 Tue ### 15.73 15.27 ### 1,543,187 ### 79.2 79.2 0.0
2016-May-02 Mon ### 15.55 ### 15.45 1,023,080 7,954,447 83.2 83.2 ###
2016-Apr-29 Fri ### ### ### ### 1,515,680 0 ### ### 0.0
2016-Apr-28 Thu 15.2 15.41 ### 15.29 1,318,048 10,155,559 ### ### 1.1
2016-Apr-27 Wed ### ### ### ### ### ### 0.0
2016-Apr-26 Tue 15.47 15.49 14.86 ### 16.1 16.1 0.0
2016-Apr-22 Fri ### 15.52 ### ### ### ### 0.0
2016-Apr-21 Thu 15.56 ### 15.21 15.48 1,304,853 ### ### ### 1.1
2016-Apr-20 Wed ### 15.44 15.21 ### 35.0 35.0 0.0
2016-Apr-19 Tue 15.25 15.42 ### ### ### ### 0.0
2016-Apr-18 Mon 15.27 ### ### ### 921,881 0 22.0 22.0 0.0
2016-Apr-15 Fri 15.43 15.47 15.23 15.41 28.1 28.1 ###
2016-Apr-14 Thu ### 15.5 ### 15.45 ### ### ###
2016-Apr-13 Wed 14.89 ### 14.84 ### 72.4 72.4 0.0
2016-Apr-12 Tue 14.48 14.82 14.48 ### ### ### 0.0
2016-Apr-11 Mon 14.48 ### ### ### 75.6 75.6 0.0
2016-Apr-08 Fri ### 14.77 14.26 ### 81.0 81.0 0.0
2016-Apr-07 Thu 14.76 14.88 14.53 ### 1,374,643 20,214,125 23.0 23.0 0.0
2016-Apr-06 Wed ### ### 14.51 14.78 879,781 ### ### ### 1.1
2016-Apr-05 Tue ### ### 14.45 ### 1,580,171 ### ### ### 0.0
2016-Apr-04 Mon 15.22 15.28 ### ### 24.5 24.5 0.0
2016-Apr-01 Fri 15.21 ### ### ### 39.1 39.1 0.0
2016-Mar-31 Thu 15.85 ### ### ### 2,233,652 0 ### ### 0.0
2016-Mar-30 Wed ### 15.945 ### ### 1,707,820 ### 17.4 17.4 0.0
2016-Mar-29 Tue ### ### ### 15.73 832,970 0 35.8 35.8 ###
2016-Mar-24 Thu ### 15.85 15.57 15.81 80.3 80.3 ###
2016-Mar-23 Wed 15.86 15.89 ### 15.8 33.8 33.8 1.1
2016-Mar-22 Tue ### ### 15.73 15.83 ### ### ###
2016-Mar-21 Mon ### ### 15.59 15.75 20.4 20.4 1.1
2016-Mar-18 Fri 15.53 ### ### ### 2,873,556 0 87.8 87.8 0.0
2016-Mar-17 Thu 15.51 ### 15.4 15.4 26.3 26.3 ###
2016-Mar-16 Wed 15.27 15.51 15.27 15.4 1,362,771 20,973,045 ### ### ###
2016-Mar-15 Tue 15.86 ### ### 15.42 ###
2016-Mar-14 Mon 15.87 ### ### 15.89 76.3 76.3 ###
2016-Mar-11 Fri 15.75 15.87 15.49 15.73 1,061,177 16,639,255 ### ### ###
2016-Mar-10 Thu 15.81 15.86 ### 15.75 ### ### 1.1
2016-Mar-09 Wed 15.51 ### ### 15.76 81.7 81.7 1.1
2016-Mar-08 Tue ### ### ### 15.58 22.8 22.8 1.1
2016-Mar-07 Mon ### 15.48 ### ### 84.9 84.9 0.0
2016-Mar-04 Fri 14.58 ### 14.52 14.7 2,169,453 15,750,228 ### ### ###
2016-Mar-03 Thu ### ### 14.24 14.51 2,441,851 17,385,979 ### ### ###
2016-Mar-02 Wed 14.5 ### ### ### 1,697,584 0 ### ### 0.0
2016-Mar-01 Tue 14.2 14.59 14.2 ### 863,752 ### 70.6 70.6 0.0
2016-Feb-29 Mon ### 14.5 ### 14.25 1,313,887 9,525,680 ### ### 1.0
2016-Feb-26 Fri ### 14.23 ### ### 896,081 ### 34.8 34.8 0.0
2016-Feb-25 Thu ### 14.23 ### ### 1,654,177 ### 80.5 80.5 0.0
2016-Feb-24 Wed ### ### 13.58 13.84 ### ### 1.0
2016-Feb-23 Tue ### ### 13.86 ### ### ### 0.0
2016-Feb-22 Mon 13.81 ### ### 13.84 68.1 68.1 1.0
2016-Feb-19 Fri 13.77 ### 13.75 ### 1,633,728 11,231,880 ### ### 0.0
2016-Feb-18 Thu 13.58 13.79 13.55 13.77 ### ### ###
2016-Feb-17 Wed 13.47 13.55 13.25 ### 1,229,080 16,469,672 23.1 23.1 0.0
2016-Feb-16 Tue 13.2 ### ### ### 75.7 75.7 0.0
2016-Feb-15 Mon 12.7 ### ### ### 975,041 0 88.1 88.1 0.0
2016-Feb-12 Fri ### 12.85 12.53 12.55 965,473 12,251,852 34.2 34.2 ###
2016-Feb-11 Thu ### ### ### 12.81 958,255 0 74.4 74.4 ###
2016-Feb-10 Wed ### ### 12.49 ### 28.4 28.4 0.0
2016-Feb-09 Tue ### ### 12.87 ### 39.8 39.8 0.0
2016-Feb-08 Mon ### 13.22 ### ### 792,272 ### ### ### 0.0
2016-Feb-05 Fri ### ### 12.82 ### ### ### 0.0
2016-Feb-04 Thu ### 13.21 ### ### 1,955,079 ### ### ### 0.0
2016-Feb-03 Wed 12.59 ### 12.49 12.5 2,466,948 ### ### ### 0.9
2016-Feb-02 Tue ### 13.72 ### ### 12.5 12.5 0.0
2016-Feb-01 Mon 14.29 ### ### 13.72 2,626,971 0 12.5 12.5 ###
2016-Jan-29 Fri 13.77 14.22 13.76 14.22 2,839,385 ### ### ### 1.0
2016-Jan-28 Thu ### ### 13.85 13.85 1,448,542 10,031,153 ### ### ###
2016-Jan-27 Wed 14.29 14.41 13.89 ### 17.3 17.3 0.0
2016-Jan-25 Mon 14.42 14.59 ### 14.47 ### ### ###
2016-Jan-22 Fri ### ### ### 14.21 1,626,057 0 ### ### ###
2016-Jan-21 Thu ### 14.25 ### ### ### ### 0.0
2016-Jan-20 Wed 14.2 ### 13.76 13.82 1,587,623 10,922,846 20.1 20.1 1.0
2016-Jan-19 Tue ### 14.25 13.945 ### 1,331,622 18,772,541 ### ### 0.0
2016-Jan-18 Mon ### ### 13.52 ### 83.7 83.7 0.0
2016-Jan-15 Fri 14.2 ### ### ### ### ### 0.0
2016-Jan-14 Thu 13.7 ### ### 13.88 1,470,973 0 85.0 85.0 ###
2016-Jan-13 Wed 13.84 ### 13.72 ### 1,236,971 8,485,621 73.7 73.7 0.0
2016-Jan-12 Tue ### ### 13.77 13.88 ### ### ###
2016-Jan-11 Mon ### ### 13.78 ### 1,832,177 ### ### ### 0.0
2016-Jan-08 Fri 13.75 ### 13.75 14.24 ### ### 1.0
2016-Jan-07 Thu ### ### 13.86 ### 2,113,055 14,643,471 ### ### 0.0
2016-Jan-06 Wed 14.71 14.73 ### ### 16.6 16.6 0.0
2016-Jan-05 Tue 15.23 ### 14.72 14.77 11.0 11.0 1.1
2016-Jan-04 Mon 15.45 ### 15.26 ### 824,221 ### ### ### 0.0
2015-Dec-31 Thu 15.5 ### 15.4 15.5 599,525 4,616,342 73.4 73.4 1.1
2015-Dec-30 Wed ### ### 15.59 ### ### ### 0.0
2015-Dec-29 Tue ### ### 15.26 15.58 ### ### 1.1
2015-Dec-24 Thu 15.49 15.55 ### ### ### ### 0.0
2015-Dec-23 Wed ### ### ### ### 808,347 0 69.4 69.4 0.0
2015-Dec-22 Tue ### 15.41 ### ### 19.7 19.7 0.0
2015-Dec-21 Mon ### 15.43 ### ### 1,058,782 ### 31.6 31.6 0.0
2015-Dec-18 Fri 14.71 ### ### ### 1,739,873 0 ### ### 0.0
2015-Dec-17 Thu 14.82 ### 14.81 ### 3,556,785 ### 79.0 79.0 0.0
2015-Dec-16 Wed 14.44 ### 14.26 ### 1,459,674 10,407,475 77.3 77.3 0.0
2015-Dec-15 Tue ### 14.45 14.25 ### 74.3 74.3 0.0
2015-Dec-14 Mon ### 14.88 ### 14.42 2,270,071 16,889,328 26.9 26.9 ###
2015-Dec-11 Fri 14.8 ### ### 14.81 70.3 70.3 1.1
2015-Dec-10 Thu ### ### ### ### 79.1 79.1 0.0
2015-Dec-09 Wed ### ### 14.78 14.84 26.9 26.9 ###
2015-Dec-08 Tue 15.42 15.59 ### ### ### ### 0.0
2015-Dec-07 Mon 15.7 15.71 15.45 15.59 ### ### ###
2015-Dec-04 Fri 15.2 15.56 ### 15.41 82.6 82.6 ###
2015-Dec-03 Thu 15.5 ### ### 15.46 ### ### 1.1
2015-Dec-02 Wed ### 15.74 ### ### 1,841,946 ### ### ### 0.0
2015-Dec-01 Tue 15.75 ### ### 15.8 ### ### 1.1
2015-Nov-30 Mon 15.82 15.88 ### 15.8 3,035,047 24,098,273 37.6 37.6 1.1
2015-Nov-27 Fri ### ### 15.81 15.85 946,572 7,482,651 ### ### 1.1
2015-Nov-26 Thu ### ### ### 15.82 1,401,320 0 91.1 91.1 ###
2015-Nov-25 Wed 15.78 ### 15.51 15.54 1,994,376 15,466,385 ### ### ###
2015-Nov-24 Tue ### ### ### ### ### ### 0.0
2015-Nov-23 Mon ### 16.74 ### 16.45 ### ### 1.2
2015-Nov-20 Fri ### 17.155 16.54 ### 1,780,787 ### 30.4 30.4 0.0
2015-Nov-19 Thu 16.24 ### ### ### ### ### 0.0
2015-Nov-18 Wed ### 16.28 15.28 ### ### ### 0.0
2015-Nov-17 Tue ### ### ### ### 2,532,180 0 ### ### 0.0
2015-Nov-16 Mon ### ### 14.89 ### 3,202,484 ### 68.7 68.7 0.0
2015-Nov-13 Fri 15.5 15.5 ### 15.25 2,830,647 ### 22.3 22.3 ###
2015-Nov-12 Thu ### ### ### 15.76 2,629,046 0 ### ### 1.1
2015-Nov-11 Wed ### ### 15.86 ### ### ### 0.0
2015-Nov-10 Tue 16.43 16.44 15.89 ### 2,094,543 33,858,287 19.5 19.5 0.0
2015-Nov-09 Mon 16.53 16.685 16.42 16.52 1,074,288 17,782,152 ### ### ###
2015-Nov-06 Fri 16.79 16.86 ### 16.71 1,556,471 13,121,050 26.7 26.7 ###
2015-Nov-05 Thu ### 16.78 16.53 ### 36.1 36.1 0.0
2015-Nov-04 Wed 16.89 ### 16.72 16.77 1,187,070 ### 28.7 28.7 1.2
2015-Nov-03 Tue ### 16.74 ### 16.72 859,447 7,193,571 ### ### 1.2
2015-Nov-02 Mon ### ### 16.28 ### ### ### 0.0
2015-Oct-30 Fri ### 16.57 ### 16.48 75.1 75.1 1.2
2015-Oct-29 Thu 16.73 16.84 16.5 ### 1,223,449 ### ### ### 0.0
2015-Oct-28 Wed ### 16.72 16.53 16.7 ### ### 1.2
2015-Oct-27 Tue 16.58 16.755 ### 16.74 81.7 81.7 1.2
2015-Oct-26 Mon ### ### 16.55 16.57 16.6 16.6 ###
2015-Oct-23 Fri 16.75 16.86 16.59 16.73 ### ### ###
2015-Oct-22 Thu 16.54 16.57 ### 16.5 ### ### 1.2
2015-Oct-21 Wed 16.4 16.76 16.4 ### 80.6 80.6 0.0
2015-Oct-20 Tue 16.49 16.59 16.25 16.5 ### ### 1.2
2015-Oct-19 Mon 16.8 16.86 ### ### ### ### 0.0
2015-Oct-16 Fri 16.7 ### ### 16.82 1,290,551 0 75.4 75.4 ###
2015-Oct-15 Thu ### 16.75 16.54 ### 926,189 ### ### ### 0.0
2015-Oct-14 Wed 16.23 16.5 ### 16.5 81.6 81.6 1.2
2015-Oct-13 Tue ### 16.74 16.46 16.47 24.2 24.2 ###
2015-Oct-12 Mon 16.85 17.23 16.85 ### 3,299,571 56,224,689 73.1 73.1 0.0
2015-Oct-09 Fri 16.79 ### 16.76 ### 2,475,056 ### 75.3 75.3 0.0
2015-Oct-08 Thu 16.25 ### ### 16.48 ### ### 1.2
2015-Oct-07 Wed ### ### 15.58 ### ### ### 0.0
2015-Oct-06 Tue ### ### 15.43 15.51 3,051,327 23,540,987 12.0 12.0 1.1
2015-Oct-05 Mon ### 15.82 15.27 15.74 764,388 ### ### ### 1.1
2015-Oct-02 Fri ### 15.45 ### ### 15.8 15.8 0.0
2015-Oct-01 Thu ### ### ### ### 1,602,324 0 83.0 83.0 0.0
2015-Sep-30 Wed 14.75 ### 14.75 ### 2,235,353 16,485,728 ### ### 0.0
2015-Sep-29 Tue ### ### 14.82 14.86 15.1 15.1 ###
2015-Sep-28 Mon 15.22 15.86 ### 15.85 2,027,745 ### ### ### 1.1
2015-Sep-25 Fri ### 15.42 ### 15.4 ### ### ###
2015-Sep-24 Thu ### 15.22 ### ### 2,288,229 17,413,422 ### ### 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 2025-06-21 06:43:49 thru 2025-06-21 06:43:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000