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 Thu 24-Apr-25 06:47:54 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

(PRY) PRIMARY HEALTH CARE LIMITED Daily Prices...

     Prev Section TOC    Company Info for PRY    Limits Next Section


Company Details for (PRY) PRIMARY HEALTH CARE LIMITED

Listing Code PRY
Listing Name PRIMARY HEALTH CARE LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name PRIMARY HEALTH CARE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PRY5


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for PRY .. Tuesday 4th December 2018

PRY 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 ### 2 0.0
MAX ### ### ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

600 Days for (PRY) PRIMARY HEALTH CARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.017
2018-Dec-04 Tue ### ### 2.52 2.57 ### ### ###
2018-Dec-03 Mon 2.71 2.72 ### ### ### ### 0.0
2018-Nov-30 Fri ### ### ### ### 2,830,157 0 76.5 76.5 0.0
2018-Nov-29 Thu 2.52 ### 2.51 ### 2,239,623 2,810,726 ### ### 0.0
2018-Nov-13 Tue ### ### 2.575 2.58 1,821,147 2,344,726 ### ### 0.2
2018-Nov-12 Mon 2.7 2.71 ### ### 1,930,245 2,615,481 ### ### 0.0
2018-Nov-09 Fri ### 2.7 ### 2.7 ### ### 0.2
2018-Nov-08 Thu 2.72 2.76 ### ### ### ### 0.0
2018-Nov-07 Wed 2.72 2.76 2.675 2.72 2,428,287 ### 65.2 65.2 0.2
2018-Nov-06 Tue 2.73 2.76 2.71 2.75 1,184,959 ### 72.9 72.9 ###
2018-Nov-05 Mon 2.75 ### 2.73 2.75 ### ### ###
2018-Nov-02 Fri 2.72 2.845 ### 2.82 ### ### ###
2018-Nov-01 Thu ### 2.76 2.625 2.74 2,228,443 6,000,082 89.5 89.5 0.2
2018-Oct-31 Wed ### 2.72 ### ### 2,175,175 ### 71.4 71.4 0.0
2018-Oct-30 Tue 2.45 ### 2.45 ### ### ### 0.0
2018-Oct-29 Mon 2.5 2.5 ### 2.45 21.5 21.5 0.2
2018-Oct-26 Fri 2.73 2.75 2.52 2.53 5,313,220 ### 4.2 4.2 ###
2018-Oct-25 Thu 2.85 2.87 2.74 2.74 ### ### 0.2
2018-Oct-24 Wed ### ### 2.87 ### 5,475,581 7,857,458 74.6 74.6 0.0
2018-Oct-23 Tue 2.84 ### 2.81 2.89 ### ### ###
2018-Oct-22 Mon 2.86 2.86 2.81 2.83 ### ### 0.2
2018-Oct-19 Fri 2.81 2.88 2.76 2.85 2,055,553 5,796,659 ### ### ###
2018-Oct-18 Thu 2.8 2.85 2.8 2.83 1,829,420 ### ### ### 0.2
2018-Oct-17 Wed 2.73 2.81 2.72 2.8 ### ### 0.2
2018-Oct-16 Tue 2.78 2.78 2.73 2.74 1,738,754 ### 19.8 19.8 0.2
2018-Oct-15 Mon 2.81 2.81 2.75 2.78 2,374,351 ### 30.5 30.5 0.2
2018-Oct-12 Fri 2.85 2.88 2.82 2.82 2,606,475 7,428,453 ### ### ###
2018-Oct-11 Thu ### ### 2.88 ### 5,034,725 ### 84.7 84.7 0.0
2018-Oct-10 Wed ### ### ### 3 82.2 82.2 0.2
2018-Oct-09 Tue ### ### ### ### 1,924,956 0 ### ### 0.0
2018-Oct-08 Mon ### ### ### ### ### ### 0.0
2018-Oct-05 Fri ### ### ### ### 1,417,388 0 ### ### 0.0
2018-Oct-04 Thu ### ### ### ### ### ### 0.0
2018-Oct-03 Wed ### ### ### ### 2,568,777 0 85.6 85.6 0.0
2018-Oct-02 Tue ### ### ### ### 3,107,658 0 79.1 79.1 0.0
2018-Oct-01 Mon ### ### ### ### ### ### 0.0
2018-Sep-28 Fri ### ### ### ### 2,160,372 0 27.7 27.7 0.0
2018-Sep-27 Thu 3 ### ### ### 2,102,341 0 73.4 73.4 0.0
2018-Sep-26 Wed ### ### ### ### 2,406,078 0 85.4 85.4 0.0
2018-Sep-25 Tue 2.88 ### 2.85 ### 84.5 84.5 0.0
2018-Sep-24 Mon 2.86 2.87 2.84 2.87 ### ### ###
2018-Sep-21 Fri 2.86 ### 2.86 2.88 2,694,355 3,852,927 72.2 72.2 0.2
2018-Sep-20 Thu ### ### 2.85 2.89 ### ### ###
2018-Sep-19 Wed ### ### 2.875 ### ### ### 0.0
2018-Sep-18 Tue 2.89 ### 2.84 ### ### ### 0.0
2018-Sep-17 Mon ### ### 2.83 2.87 3,495,453 ### 25.5 25.5 ###
2018-Sep-14 Fri 2.87 ### 2.84 2.84 ### ### 0.2
2018-Sep-13 Thu 2.88 ### 2.84 ### 3,143,026 ### 77.6 77.6 0.0
2018-Sep-12 Wed ### ### 2.83 2.85 4,889,574 6,918,747 ### ### ###
2018-Sep-11 Tue 2.86 ### 2.84 ### ### ### 0.0
2018-Sep-10 Mon 2.86 ### 2.85 2.86 69.5 69.5 0.2
2018-Sep-07 Fri 2.86 2.86 2.79 2.81 ### ### ###
2018-Sep-06 Thu 2.84 2.86 2.83 2.85 ### ### ###
2018-Sep-05 Wed 2.85 2.85 2.82 2.84 ### ### 0.2
2018-Sep-04 Tue 2.79 2.87 2.78 2.84 5,534,320 15,634,454 86.4 86.4 0.2
2018-Sep-03 Mon 2.81 2.83 2.76 2.78 31.2 31.2 0.2
2018-Aug-31 Fri 2.7 2.8 ### 2.78 10,542,729 14,759,820 ### ### 0.2
2018-Aug-30 Thu ### 2.73 ### 2.7 3,371,044 4,601,475 ### ### 0.2
2018-Aug-29 Wed ### 2.72 ### ### 5,609,221 7,628,540 ### ### 0.0
2018-Aug-28 Tue ### ### ### ### 32.4 32.4 0.0
2018-Aug-27 Mon ### ### ### ### 3,310,851 0 29.8 29.8 0.0
2018-Aug-24 Fri 2.74 2.76 ### 2.7 4,621,324 6,377,427 22.9 22.9 0.2
2018-Aug-23 Thu 2.87 2.87 2.7 2.72 8,835,557 24,607,026 7.0 7.0 0.2
2018-Aug-22 Wed 2.73 ### ### 2.86 ### ### 0.2
2018-Aug-21 Tue 3.2 3.2 3.2 3.2 0 0.2
2018-Aug-20 Mon 3.2 3.2 3.2 3.2 0 0.2
2018-Aug-17 Fri 3.21 3.25 ### 3.2 1,130,473 ### 29.3 29.3 0.2
2018-Aug-16 Thu 3.22 3.25 ### 3.21 ### ### ###
2018-Aug-15 Wed ### 3.21 ### ### 85.5 85.5 0.0
2018-Aug-14 Tue ### ### ### ### 1,740,186 0 68.3 68.3 0.0
2018-Aug-13 Mon 3.23 3.24 ### ### 21.1 21.1 0.0
2018-Aug-10 Fri ### ### 3.27 3.28 720,181 ### 33.1 33.1 0.2
2018-Aug-09 Thu 3.29 ### 3.26 3.29 69.7 69.7 ###
2018-Aug-08 Wed ### ### 3.285 ### ### ### 0.0
2018-Aug-07 Tue 3.45 3.46 ### ### 1,781,459 3,081,924 21.2 21.2 0.0
2018-Aug-06 Mon 3.5 3.5 3.46 3.47 574,641 1,999,750 26.7 26.7 0.2
2018-Aug-03 Fri 3.5 3.56 3.49 3.5 70.3 70.3 0.3
2018-Aug-02 Thu 3.51 ### 3.5 3.51 3,834,428 6,710,249 ### ### ###
2018-Aug-01 Wed 3.51 ### 3.49 3.51 741,176 1,293,352 ### ### ###
2018-Jul-31 Tue 3.51 3.545 3.485 3.51 72.8 72.8 ###
2018-Jul-30 Mon 3.51 3.52 3.475 3.5 919,345 ### 36.2 36.2 0.3
2018-Jul-27 Fri 3.53 ### 3.52 3.53 980,088 1,724,954 66.5 66.5 0.3
2018-Jul-26 Thu 3.45 3.53 3.45 3.53 1,408,784 4,916,656 ### ### 0.3
2018-Jul-25 Wed 3.49 3.5 3.445 3.45 1,364,086 4,736,788 24.1 24.1 ###
2018-Jul-24 Tue 3.45 3.51 3.45 3.48 2,018,957 7,025,970 81.3 81.3 0.2
2018-Jul-23 Mon 3.53 3.54 3.44 3.46 18.8 18.8 0.2
2018-Jul-20 Fri 3.55 ### 3.53 3.54 30.9 30.9 0.3
2018-Jul-19 Thu 3.55 ### 3.55 3.57 ### ### 0.3
2018-Jul-18 Wed 3.55 ### 3.54 3.58 1,048,124 1,855,179 ### ### 0.3
2018-Jul-17 Tue 3.56 ### 3.53 3.55 701,584 ### ### ### ###
2018-Jul-16 Mon 3.55 ### 3.55 3.58 82.9 82.9 0.3
2018-Jul-13 Fri 3.58 3.59 3.53 3.56 1,314,225 4,678,640 ### ### 0.3
2018-Jul-12 Thu 3.56 ### 3.55 3.56 ### ### 0.3
2018-Jul-11 Wed 3.59 ### 3.55 3.56 745,988 1,324,128 ### ### 0.3
2018-Jul-10 Tue 3.58 ### 3.55 3.58 818,082 ### 74.3 74.3 0.3
2018-Jul-09 Mon ### ### 3.55 3.57 ### ### 0.3
2018-Jul-06 Fri 3.53 ### 3.51 3.58 1,015,988 1,783,058 ### ### 0.3
2018-Jul-05 Thu 3.53 3.53 3.49 3.5 ### ### 0.3
2018-Jul-04 Wed 3.55 3.57 3.53 3.55 77.7 77.7 ###
2018-Jul-03 Tue 3.57 ### ### 3.54 1,078,051 0 25.6 25.6 0.3
2018-Jul-02 Mon 3.5 3.58 3.5 3.55 5,230,356 ### ### ### ###
2018-Jun-29 Fri 3.51 3.53 3.48 3.49 27.6 27.6 ###
2018-Jun-28 Thu 3.52 3.55 3.51 3.52 1,038,824 3,667,048 68.0 68.0 ###
2018-Jun-27 Wed 3.53 3.55 3.5 3.53 ### ### 0.3
2018-Jun-26 Tue 3.55 3.56 ### 3.54 1,089,225 1,938,820 ### ### 0.3
2018-Jun-25 Mon 3.53 3.56 3.52 3.55 ### ### ###
2018-Jun-22 Fri 3.58 3.59 3.53 3.54 26.5 26.5 0.3
2018-Jun-21 Thu ### ### 3.57 3.59 ### ### ###
2018-Jun-20 Wed ### ### 3.585 ### 1,899,948 3,405,656 ### ### 0.0
2018-Jun-19 Tue 3.55 ### 3.54 3.58 84.1 84.1 0.3
2018-Jun-18 Mon 3.47 3.56 3.47 3.52 1,640,872 ### 86.8 86.8 ###
2018-Jun-15 Fri 3.55 3.555 3.42 3.48 16.3 16.3 0.2
2018-Jun-14 Thu 3.71 3.71 3.455 3.54 ### ### 0.3
2018-Jun-13 Wed 3.86 3.88 3.82 3.86 915,848 ### 76.5 76.5 0.3
2018-Jun-12 Tue 3.79 3.89 3.79 3.87 1,452,341 5,576,989 ### ### ###
2018-Jun-08 Fri 3.82 3.83 3.77 3.8 510,329 1,939,250 ### ### ###
2018-Jun-07 Thu 3.75 3.825 3.74 3.81 2,048,486 ### 85.8 85.8 0.3
2018-Jun-06 Wed 3.72 3.78 3.7 3.77 82.8 82.8 ###
2018-Jun-05 Tue 3.72 3.74 ### 3.71 901,578 1,685,950 35.0 35.0 ###
2018-Jun-04 Mon 3.74 3.76 3.71 3.75 70.7 70.7 0.3
2018-Jun-01 Fri 3.72 3.75 ### 3.74 653,329 ### 76.0 76.0 0.3
2018-May-31 Thu 3.77 3.8 3.72 3.75 1,107,728 4,165,057 27.7 27.7 0.3
2018-May-30 Wed 3.76 3.82 3.745 3.75 1,532,778 ### ### ### 0.3
2018-May-29 Tue 3.76 3.81 3.76 3.79 77.9 77.9 ###
2018-May-28 Mon 3.78 3.79 3.75 3.77 36.7 36.7 ###
2018-May-25 Fri 3.78 3.79 3.76 3.77 ### ### ###
2018-May-24 Thu 3.8 ### 3.75 3.78 695,620 1,304,287 ### ### 0.3
2018-May-23 Wed 3.81 3.82 3.78 3.81 1,052,155 3,998,189 ### ### 0.3
2018-May-22 Tue 3.82 3.83 3.79 3.81 39.9 39.9 0.3
2018-May-21 Mon 3.8 ### 3.8 3.82 532,541 1,011,827 75.3 75.3 0.3
2018-May-18 Fri 3.81 3.81 3.775 3.81 72.9 72.9 0.3
2018-May-17 Thu 3.83 3.84 3.79 3.8 1,544,646 5,892,824 26.1 26.1 ###
2018-May-16 Wed 3.82 3.845 ### 3.84 ### ### 0.3
2018-May-15 Tue 3.84 3.84 3.8 3.8 ### ### ###
2018-May-14 Mon 3.79 3.83 3.77 3.83 ### ### ###
2018-May-11 Fri 3.76 3.8 3.74 3.78 ### ### 0.3
2018-May-10 Thu 3.77 3.785 3.74 3.75 31.2 31.2 0.3
2018-May-09 Wed 3.75 3.8 3.75 3.78 ### ### 0.3
2018-May-08 Tue 3.82 3.82 3.77 3.78 868,371 ### 27.9 27.9 0.3
2018-May-07 Mon 3.85 3.85 3.8 3.81 ### ### 0.3
2018-May-04 Fri 3.8 3.83 ### 3.82 80.7 80.7 0.3
2018-May-03 Thu 3.82 3.82 3.78 3.81 1,216,579 ### ### ### 0.3
2018-May-02 Wed 3.77 3.84 ### 3.81 79.1 79.1 0.3
2018-May-01 Tue 3.8 3.82 3.76 3.78 32.5 32.5 0.3
2018-Apr-30 Mon 3.83 ### 3.79 3.81 956,455 1,812,482 ### ### 0.3
2018-Apr-27 Fri 3.77 3.825 3.77 3.81 ### ### 0.3
2018-Apr-26 Thu 3.77 3.8 3.76 3.76 1,606,251 6,071,628 34.3 34.3 0.3
2018-Apr-24 Tue 3.76 3.785 3.74 3.76 1,002,221 3,770,856 68.8 68.8 0.3
2018-Apr-23 Mon 3.81 3.81 3.72 3.73 1,065,329 ### 19.1 19.1 ###
2018-Apr-20 Fri 3.8 3.84 3.79 3.8 1,705,976 ### 72.1 72.1 ###
2018-Apr-19 Thu 3.85 ### 3.79 3.8 3,257,187 ### ### ### ###
2018-Apr-18 Wed 3.86 3.87 3.81 3.81 ### ### 0.3
2018-Apr-17 Tue 3.89 ### 3.84 3.85 ### ### 0.3
2018-Apr-16 Mon ### ### 3.87 3.88 ### ### 0.3
2018-Apr-13 Fri 3.77 ### 3.77 ### 4,770,970 8,993,278 ### ### 0.0
2018-Apr-12 Thu 3.7 3.73 ### ### ### ### 0.0
2018-Apr-11 Wed 3.73 3.76 3.7 3.72 1,312,755 4,896,576 32.1 32.1 0.3
2018-Apr-10 Tue 3.76 3.77 3.7 3.7 19.8 19.8 0.3
2018-Apr-09 Mon 3.74 ### 3.74 3.78 ### ### 0.3
2018-Apr-06 Fri 3.74 3.76 3.71 3.74 ### ### 0.3
2018-Apr-05 Thu 3.71 3.75 3.71 3.74 ### ### 0.3
2018-Apr-04 Wed 3.77 3.82 ### 3.71 2,881,544 5,503,749 ### ### ###
2018-Apr-03 Tue 3.87 3.885 3.78 3.78 20.3 20.3 0.3
2018-Mar-29 Thu 3.81 ### 3.8 ### ### ### 0.0
2018-Mar-28 Wed 3.79 3.86 3.78 3.82 2,137,780 ### 81.4 81.4 0.3
2018-Mar-27 Tue 3.77 3.86 3.76 3.84 ### ### 0.3
2018-Mar-26 Mon 3.72 3.82 3.72 3.77 80.0 80.0 ###
2018-Mar-23 Fri 3.81 3.86 3.77 3.79 1,699,471 6,483,481 34.7 34.7 ###
2018-Mar-22 Thu 3.83 3.87 3.79 3.85 1,229,428 ### ### ### 0.3
2018-Mar-21 Wed ### ### 3.84 3.87 20.8 20.8 ###
2018-Mar-20 Tue 3.86 3.945 3.85 ### 2,447,421 9,538,823 87.6 87.6 0.0
2018-Mar-19 Mon 3.84 3.88 ### 3.87 1,779,077 ### ### ### ###
2018-Mar-16 Fri 3.87 3.89 3.81 3.82 ### ### 0.3
2018-Mar-15 Thu ### ### 3.88 ### 68.1 68.1 0.0
2018-Mar-14 Wed ### ### ### ### 73.4 73.4 0.0
2018-Mar-13 Tue ### ### ### ### 30.7 30.7 0.0
2018-Mar-12 Mon ### 4 3.84 ### 2,892,082 ### ### ### 0.0
2018-Mar-09 Fri 4 4 ### ### ### ### 0.0
2018-Mar-08 Thu 4 ### ### 4 2,609,786 0 63.9 63.9 0.3
2018-Mar-07 Wed ### ### ### ### 2,791,285 0 ### ### 0.0
2018-Mar-06 Tue 4 ### 4 ### 1,638,777 3,277,554 86.6 86.6 0.0
2018-Mar-05 Mon ### ### ### ### 1,370,928 0 75.9 75.9 0.0
2018-Mar-02 Fri ### 4.045 3.945 ### ### ### 0.0
2018-Mar-01 Thu ### ### ### ### ### ### 0.0
2018-Feb-28 Wed ### 4 ### 4 82.4 82.4 0.3
2018-Feb-27 Tue ### ### 3.89 ### 2,680,153 ### 84.4 84.4 0.0
2018-Feb-26 Mon ### ### 3.89 ### ### ### 0.0
2018-Feb-23 Fri ### 3.945 3.87 ### 1,611,826 ### 23.8 23.8 0.0
2018-Feb-22 Thu 3.88 ### 3.86 ### ### ### 0.0
2018-Feb-21 Wed 3.76 3.88 3.76 3.86 1,498,858 ### 89.0 89.0 0.3
2018-Feb-20 Tue 3.8 3.86 3.75 3.82 ### ### 0.3
2018-Feb-19 Mon 3.7 3.84 ### 3.77 7,155,145 13,737,878 82.5 82.5 ###
2018-Feb-16 Fri ### 3.74 ### ### 8,389,974 15,689,251 80.4 80.4 0.0
2018-Feb-15 Thu 3.48 3.53 3.45 3.53 1,742,545 6,081,482 77.2 77.2 0.3
2018-Feb-14 Wed 3.49 3.52 3.46 3.5 77.6 77.6 0.3
2018-Feb-13 Tue 3.48 3.53 3.46 3.51 72.5 72.5 ###
2018-Feb-12 Mon 3.57 3.59 3.49 3.52 ### ### ###
2018-Feb-09 Fri 3.58 ### 3.58 3.59 58.7 58.7 ###
2018-Feb-08 Thu ### 3.72 ### ### ### ### 0.0
2018-Feb-07 Wed ### 3.72 ### ### 1,780,947 ### ### ### 0.0
2018-Feb-06 Tue 3.52 ### 3.52 3.54 4,900,088 8,624,154 84.6 84.6 0.3
2018-Feb-05 Mon ### 3.74 ### 3.7 ### ### 0.3
2018-Feb-02 Fri ### 3.74 ### 3.74 1,590,620 2,974,459 ### ### 0.3
2018-Feb-01 Thu ### 3.72 ### 3.7 3,003,275 ### ### ### 0.3
2018-Jan-31 Wed 3.56 ### 3.56 ### 86.0 86.0 0.0
2018-Jan-30 Tue 3.51 ### 3.51 ### 92.4 92.4 0.0
2018-Jan-29 Mon 3.52 3.58 3.5 3.56 ### ### 0.3
2018-Jan-25 Thu 3.47 3.52 3.41 3.5 ### ### 0.3
2018-Jan-24 Wed 3.49 3.52 3.47 3.5 713,689 2,494,343 ### ### 0.3
2018-Jan-23 Tue 3.48 3.53 3.48 3.49 ### ### ###
2018-Jan-22 Mon 3.49 ### 3.47 3.48 1,959,353 3,399,477 43.2 43.2 0.2
2018-Jan-19 Fri 3.51 3.57 3.51 3.54 2,529,185 ### 81.7 81.7 0.3
2018-Jan-18 Thu 3.57 3.585 3.55 3.58 ### ### 0.3
2018-Jan-17 Wed 3.52 3.575 3.5 3.56 1,927,041 ### ### ### 0.3
2018-Jan-16 Tue 3.55 3.55 ### 3.53 673,050 ### 32.7 32.7 0.3
2018-Jan-15 Mon 3.56 ### 3.52 3.54 ### ### 0.3
2018-Jan-12 Fri 3.53 3.58 3.52 3.56 1,105,853 3,925,778 75.2 75.2 0.3
2018-Jan-11 Thu 3.46 3.54 3.45 3.52 ### ### ###
2018-Jan-02 Tue ### ### ### ### ### ### 0.0
2017-Dec-29 Fri ### ### ### ### ### ### 0.0
2017-Dec-28 Thu ### ### ### ### 971,781 0 25.1 25.1 0.0
2017-Dec-27 Wed ### ### ### ### ### ### 0.0
2017-Dec-22 Fri ### ### 3.625 ### 1,131,473 ### ### ### 0.0
2017-Dec-21 Thu ### 3.655 ### ### 1,860,640 ### ### ### 0.0
2017-Dec-20 Wed ### 3.655 ### ### 954,642 ### 63.4 63.4 0.0
2017-Dec-19 Tue ### ### ### ### ### ### 0.0
2017-Dec-18 Mon ### ### ### ### 79.9 79.9 0.0
2017-Dec-15 Fri ### ### ### ### 1,408,841 0 33.7 33.7 0.0
2017-Dec-08 Fri ### 3.76 ### 3.74 1,620,358 3,046,273 ### ### 0.3
2017-Dec-07 Thu ### 3.71 ### ### 1,579,185 2,929,388 ### ### 0.0
2017-Dec-06 Wed ### 3.685 ### ### 1,116,674 2,057,471 33.5 33.5 0.0
2017-Dec-05 Tue ### 3.71 ### ### 76.4 76.4 0.0
2017-Dec-04 Mon 3.75 3.76 ### 3.71 ### ### ###
2017-Dec-01 Fri 3.72 3.76 ### 3.75 1,447,384 2,721,081 75.8 75.8 0.3
2017-Nov-30 Thu ### 3.71 ### ### 1,554,673 ### 72.6 72.6 0.0
2017-Nov-29 Wed ### ### ### ### 2,296,447 0 ### ### 0.0
2017-Nov-28 Tue 3.56 ### 3.555 ### 2,070,927 3,681,072 ### ### 0.0
2017-Nov-27 Mon 3.5 ### 3.5 3.56 84.8 84.8 0.3
2017-Nov-24 Fri 3.48 3.525 3.42 3.51 77.0 77.0 ###
2017-Nov-23 Thu 3.59 3.59 ### 3.5 17.7 17.7 0.3
2017-Nov-22 Wed 3.57 3.58 3.53 3.56 33.9 33.9 0.3
2017-Nov-21 Tue 3.55 ### 3.52 3.55 1,188,548 2,091,844 66.7 66.7 ###
2017-Nov-20 Mon 3.48 3.56 3.48 3.56 946,273 3,330,880 ### ### 0.3
2017-Nov-17 Fri 3.5 3.53 3.48 3.53 1,118,225 3,919,378 76.9 76.9 0.3
2017-Nov-16 Thu 3.43 3.545 3.43 3.49 ### ### ###
2017-Nov-15 Wed 3.52 3.55 ### 3.49 ### ### ###
2017-Nov-14 Tue 3.57 ### 3.52 3.55 1,905,153 ### 36.1 36.1 ###
2017-Nov-13 Mon ### ### 3.55 3.59 597,778 1,061,055 31.1 31.1 ###
2017-Nov-10 Fri ### ### 3.57 ### 67.8 67.8 0.0
2017-Nov-09 Thu 3.59 ### 3.555 ### 78.1 78.1 0.0
2017-Nov-08 Wed 3.55 ### 3.47 3.49 21.0 21.0 ###
2017-Nov-07 Tue 3.51 3.56 3.51 3.56 598,047 ### ### ### 0.3
2017-Nov-06 Mon 3.54 3.56 3.48 3.5 24.9 24.9 0.3
2017-Nov-03 Fri 3.51 3.55 ### 3.53 2,846,542 ### ### ### 0.3
2017-Nov-02 Thu 3.52 3.53 3.51 3.52 ### ### ###
2017-Nov-01 Wed 3.42 ### 3.42 3.5 1,666,357 2,849,470 84.9 84.9 0.3
2017-Oct-31 Tue 3.45 3.45 ### 3.42 526,754 908,650 ### ### 0.2
2017-Oct-30 Mon 3.44 3.48 3.42 3.43 901,984 3,111,844 38.5 38.5 0.2
2017-Oct-27 Fri 3.49 3.5 ### 3.47 922,650 ### ### ### 0.2
2017-Oct-26 Thu 3.46 3.49 3.385 3.49 79.3 79.3 ###
2017-Oct-25 Wed 3.45 3.46 ### 3.45 ### ### ###
2017-Oct-24 Tue ### 3.44 ### 3.43 820,641 ### ### ### 0.2
2017-Oct-23 Mon ### 3.44 ### 3.4 81.3 81.3 0.2
2017-Oct-20 Fri ### ### ### ### ### ### 0.0
2017-Oct-19 Thu ### ### ### ### ### ### 0.0
2017-Oct-18 Wed ### ### ### ### 1,244,059 0 32.9 32.9 0.0
2017-Oct-17 Tue 3.25 ### 3.23 ### ### ### 0.0
2017-Oct-16 Mon ### ### 3.26 3.28 ### ### 0.2
2017-Oct-13 Fri 3.25 ### 3.23 ### 1,146,672 1,851,875 81.9 81.9 0.0
2017-Oct-12 Thu 3.24 3.25 3.21 3.24 642,880 ### 64.2 64.2 ###
2017-Oct-11 Wed ### 3.22 ### 3.22 1,340,744 ### ### ### 0.2
2017-Oct-10 Tue ### ### ### ### ### ### 0.0
2017-Oct-09 Mon ### 3.21 ### 3.2 1,508,175 2,420,620 ### ### 0.2
2017-Oct-06 Fri ### ### ### ### ### ### 0.0
2017-Oct-05 Thu ### ### ### ### 69.0 69.0 0.0
2017-Oct-04 Wed ### ### ### ### 1,351,126 0 73.1 73.1 0.0
2017-Oct-03 Tue ### ### ### ### 81.5 81.5 0.0
2017-Oct-02 Mon ### ### ### ### ### ### 0.0
2017-Sep-29 Fri ### ### ### ### 1,843,980 0 ### ### 0.0
2017-Sep-28 Thu ### ### ### ### 1,314,755 0 ### ### 0.0
2017-Sep-27 Wed ### 3.145 ### ### 72.0 72.0 0.0
2017-Sep-26 Tue ### 3.2 ### ### ### ### 0.0
2017-Sep-25 Mon ### ### ### ### 838,270 0 ### ### 0.0
2017-Sep-22 Fri ### ### ### ### 1,030,153 0 ### ### 0.0
2017-Sep-21 Thu ### ### ### ### 1,521,246 0 ### ### 0.0
2017-Sep-20 Wed ### 3.21 3.085 ### ### ### 0.0
2017-Sep-19 Tue ### ### ### ### ### ### 0.0
2017-Sep-18 Mon ### ### ### ### 2,566,852 0 ### ### 0.0
2017-Sep-15 Fri ### ### 3 ### 8,567,242 ### ### ### 0.0
2017-Sep-14 Thu 3.2 3.21 3.125 ### 2,737,852 8,672,146 ### ### 0.0
2017-Sep-13 Wed 3.24 3.26 3.22 3.23 1,885,988 ### ### ### ###
2017-Sep-12 Tue 3.2 3.24 3.175 3.21 73.0 73.0 ###
2017-Sep-11 Mon ### 3.26 ### 3.2 1,467,624 2,392,227 ### ### 0.2
2017-Sep-08 Fri ### 3.21 ### ### ### ### 0.0
2017-Sep-07 Thu 3.22 3.26 3.185 ### 2,146,978 ### 24.4 24.4 0.0
2017-Sep-06 Wed 3.2 3.25 3.185 3.22 73.0 73.0 0.2
2017-Sep-05 Tue 3.27 3.27 3.2 3.24 2,279,589 7,374,470 28.9 28.9 ###
2017-Sep-04 Mon ### ### 3.27 3.27 3,314,455 ### 13.8 13.8 ###
2017-Sep-01 Fri 3.4 3.46 ### ### 2,350,153 ### ### ### 0.0
2017-Aug-31 Thu 3.45 3.45 ### 3.42 20.6 20.6 0.2
2017-Aug-30 Wed 3.45 3.5 3.44 3.45 71.4 71.4 ###
2017-Aug-29 Tue 3.44 3.47 3.4 3.45 ### ### ###
2017-Aug-28 Mon 3.47 3.49 3.43 3.46 ### ### 0.2
2017-Aug-25 Fri 3.49 3.52 3.46 3.46 945,676 ### ### ### 0.2
2017-Aug-24 Thu 3.5 ### 3.48 3.5 66.4 66.4 0.3
2017-Aug-23 Wed 3.59 ### 3.51 3.54 1,224,979 ### ### ### 0.3
2017-Aug-22 Tue 3.56 ### 3.52 3.58 72.4 72.4 0.3
2017-Aug-21 Mon ### ### 3.5 3.53 1,388,480 2,429,840 18.1 18.1 0.3
2017-Aug-18 Fri 3.45 ### ### ### ### ### 0.0
2017-Aug-17 Thu 3.58 ### 3.51 3.53 1,199,878 2,105,785 19.7 19.7 0.3
2017-Aug-16 Wed 3.48 3.56 3.48 3.56 85.3 85.3 0.3
2017-Aug-15 Tue 3.52 3.52 3.48 3.5 ### ### 0.3
2017-Aug-14 Mon 3.49 3.51 3.46 3.48 31.1 31.1 0.2
2017-Aug-11 Fri 3.45 3.485 3.43 3.44 33.7 33.7 0.2
2017-Aug-10 Thu 3.52 3.52 3.48 3.49 ### ### ###
2017-Aug-09 Wed 3.48 ### 3.46 3.49 69.3 69.3 ###
2017-Aug-08 Tue 3.5 3.51 3.425 3.46 ### ### 0.2
2017-Aug-07 Mon 3.5 3.55 3.47 3.52 1,732,759 6,081,984 77.5 77.5 ###
2017-Aug-04 Fri 3.41 3.5 3.41 3.46 85.2 85.2 0.2
2017-Aug-03 Thu ### 3.43 ### 3.4 978,243 1,677,686 ### ### 0.2
2017-Aug-02 Wed ### 3.45 ### 3.4 2,653,450 ### ### ### 0.2
2017-Aug-01 Tue ### 3.41 ### ### 2,399,678 4,091,450 69.6 69.6 0.0
2017-Jul-31 Mon 3.45 3.48 ### ### 1,796,078 3,125,175 ### ### 0.0
2017-Jul-28 Fri 3.53 3.56 3.46 3.47 19.2 19.2 0.2
2017-Jul-27 Thu 3.57 3.57 3.53 3.55 522,846 ### 27.8 27.8 ###
2017-Jul-26 Wed 3.59 ### 3.55 3.57 1,073,743 ### 25.2 25.2 0.3
2017-Jul-25 Tue ### ### 3.57 3.59 ### ### ###
2017-Jul-24 Mon 3.57 ### 3.54 ### 85.5 85.5 0.0
2017-Jul-21 Fri 3.49 ### 3.42 ### 3,901,127 6,670,927 92.3 92.3 0.0
2017-Jul-20 Thu 3.59 ### 3.58 ### ### ### 0.0
2017-Jul-19 Wed ### ### 3.555 3.57 ### ### 0.3
2017-Jul-18 Tue ### ### 3.55 ### 25.6 25.6 0.0
2017-Jul-17 Mon ### ### ### ### 85.0 85.0 0.0
2017-Jul-14 Fri ### 3.645 3.59 ### 79.3 79.3 0.0
2017-Jul-13 Thu 3.54 3.57 3.525 3.56 1,255,122 4,452,545 ### ### 0.3
2017-Jul-12 Wed 3.53 3.53 3.445 3.48 20.2 20.2 0.2
2017-Jul-11 Tue 3.56 ### 3.56 3.57 853,176 1,518,653 ### ### 0.3
2017-Jul-10 Mon 3.56 3.625 3.53 ### ### ### 0.0
2017-Jul-07 Fri ### 3.655 3.57 3.58 ### ### 0.3
2017-Jul-06 Thu ### 3.725 ### 3.7 ### ### 0.3
2017-Jul-05 Wed ### 3.7 ### ### 1,994,576 ### 73.5 73.5 0.0
2017-Jul-04 Tue 3.7 3.7 ### ### 1,043,374 1,930,241 23.5 23.5 0.0
2017-Jul-03 Mon ### ### ### ### ### ### 0.0
2017-Jun-30 Fri 3.75 3.755 ### ### 11.7 11.7 0.0
2017-Jun-29 Thu 3.79 3.82 3.77 3.78 25.9 25.9 0.3
2017-Jun-28 Wed 3.7 3.8 3.7 3.78 1,493,441 ### ### ### 0.3
2017-Jun-27 Tue 3.72 3.785 3.685 3.77 1,095,520 ### ### ### ###
2017-Jun-26 Mon 3.76 3.77 3.7 3.74 ### ### 0.3
2017-Jun-23 Fri 3.75 ### 3.725 3.74 31.3 31.3 0.3
2017-Jun-22 Thu 3.73 3.76 ### 3.73 1,298,757 ### ### ### ###
2017-Jun-21 Wed 3.72 3.75 3.71 3.74 2,465,456 9,196,150 ### ### 0.3
2017-Jun-20 Tue 3.76 3.78 3.72 3.75 ### ### 0.3
2017-Jun-19 Mon 3.72 3.785 3.72 3.78 ### ### 0.3
2017-Jun-16 Fri 3.79 3.85 3.73 3.73 4,293,129 16,270,958 16.9 16.9 ###
2017-Jun-15 Thu 3.8 3.84 3.785 3.81 ### ### 0.3
2017-Jun-14 Wed 3.81 3.88 3.81 3.86 1,493,951 5,744,241 76.7 76.7 0.3
2017-Jun-13 Tue 3.72 3.82 3.72 3.82 1,278,983 ### ### ### 0.3
2017-Jun-09 Fri 3.72 3.785 3.72 3.74 610,344 ### ### ### 0.3
2017-Jun-08 Thu 3.73 3.81 3.71 3.77 ### ### ###
2017-Jun-07 Wed 3.74 3.8 3.73 3.77 ### ### ###
2017-Jun-06 Tue 3.81 3.87 3.755 3.77 1,314,159 ### ### ### ###
2017-Jun-05 Mon 3.89 ### 3.85 3.89 ### ### 0.3
2017-Jun-02 Fri ### ### 3.88 ### ### ### 0.0
2017-Jun-01 Thu 3.71 ### ### ### ### ### 0.0
2017-May-31 Wed ### 3.7 ### ### 87.0 87.0 0.0
2017-May-30 Tue ### ### 3.58 ### 1,048,676 ### 28.9 28.9 0.0
2017-May-29 Mon ### 3.685 ### ### 1,045,055 ### ### ### 0.0
2017-May-26 Fri 3.72 3.72 3.645 ### 1,080,553 ### 25.3 25.3 0.0
2017-May-25 Thu 3.7 3.71 ### ### 1,274,724 ### ### ### 0.0
2017-May-24 Wed 3.72 3.72 3.655 3.7 1,668,357 ### ### ### 0.3
2017-May-23 Tue 3.73 3.79 ### 3.7 2,285,523 ### ### ### 0.3
2017-May-22 Mon 3.72 3.78 3.71 3.73 69.2 69.2 ###
2017-May-19 Fri 3.72 ### 3.71 3.74 1,769,288 3,282,029 ### ### 0.3
2017-May-18 Thu 3.74 ### 3.71 3.74 70.7 70.7 0.3
2017-May-17 Wed 3.79 3.82 3.78 3.81 2,772,970 10,537,286 ### ### 0.3
2017-May-16 Tue 3.83 3.86 3.78 3.85 3,246,479 12,401,549 79.2 79.2 0.3
2017-May-15 Mon 3.81 3.82 3.73 3.77 ### ### ###
2017-May-12 Fri 3.87 3.89 ### 3.82 22.7 22.7 0.3
2017-May-11 Thu 3.85 3.925 3.84 3.89 79.8 79.8 0.3
2017-May-10 Wed 3.79 3.84 3.78 3.82 76.7 76.7 0.3
2017-May-09 Tue 3.72 3.76 ### 3.75 ### ### 0.3
2017-May-08 Mon 3.58 3.8 3.55 3.73 ### ### ###
2017-May-05 Fri 3.58 ### 3.54 3.56 31.7 31.7 0.3
2017-May-04 Thu 3.54 3.57 3.51 3.56 76.2 76.2 0.3
2017-May-03 Wed 3.42 3.58 3.42 3.56 2,855,281 9,993,483 92.5 92.5 0.3
2017-May-02 Tue 3.4 3.425 ### 3.42 3,023,578 5,177,877 77.0 77.0 0.2
2017-May-01 Mon 3.4 ### ### ### 26.1 26.1 0.0
2017-Apr-28 Fri 3.42 3.425 ### ### ### ### 0.0
2017-Apr-27 Thu 3.44 3.45 3.4 3.42 1,108,086 ### 26.1 26.1 0.2
2017-Apr-26 Wed 3.45 3.455 3.43 3.45 ### ### ###
2017-Apr-24 Mon 3.43 3.475 3.42 3.42 31.2 31.2 0.2
2017-Apr-21 Fri 3.42 3.445 3.41 3.44 626,722 2,148,089 ### ### 0.2
2017-Apr-20 Thu 3.41 3.43 3.375 3.4 1,969,842 6,702,387 30.8 30.8 0.2
2017-Apr-19 Wed 3.46 3.48 3.41 3.43 ### ### 0.2
2017-Apr-18 Tue 3.43 3.47 3.43 3.46 ### ### 0.2
2017-Apr-13 Thu 3.46 3.47 3.44 3.45 34.7 34.7 ###
2017-Apr-12 Wed 3.47 3.485 3.44 3.47 72.9 72.9 0.2
2017-Apr-11 Tue 3.43 3.49 3.41 3.45 1,872,185 ### ### ### ###
2017-Apr-10 Mon 3.4 3.45 3.385 3.4 1,115,448 3,812,043 ### ### 0.2
2017-Apr-07 Fri 3.41 3.455 ### 3.4 1,420,427 2,453,787 ### ### 0.2
2017-Apr-06 Thu 3.44 3.46 3.42 3.43 1,378,672 ### 33.0 33.0 0.2
2017-Apr-05 Wed 3.45 3.47 3.41 3.43 1,624,527 5,588,372 ### ### 0.2
2017-Apr-04 Tue 3.53 3.54 3.48 3.48 ### ### 0.2
2017-Apr-03 Mon 3.56 3.58 3.51 3.53 ### ### 0.3
2017-Mar-31 Fri 3.55 3.59 3.54 3.57 74.2 74.2 0.3
2017-Mar-30 Thu 3.54 3.57 3.53 3.56 ### ### 0.3
2017-Mar-29 Wed 3.51 3.55 3.5 3.54 ### ### 0.3
2017-Mar-28 Tue 3.44 3.51 3.42 3.5 83.9 83.9 0.3
2017-Mar-27 Mon 3.44 3.44 3.385 3.41 26.2 26.2 ###
2017-Mar-24 Fri ### 3.45 ### 3.44 1,508,258 2,601,745 ### ### 0.2
2017-Mar-23 Thu 3.4 3.4 ### ### ### ### 0.0
2017-Mar-22 Wed ### 3.425 ### ### 82.3 82.3 0.0
2017-Mar-21 Tue ### 3.45 ### ### ### ### 0.0
2017-Mar-20 Mon 3.29 3.43 3.28 3.41 ### ### ###
2017-Mar-17 Fri 3.27 ### 3.245 3.29 ### ### ###
2017-Mar-16 Thu 3.29 ### 3.29 ### 2,699,657 ### ### ### 0.0
2017-Mar-15 Wed ### ### ### ### 1,611,875 0 25.1 25.1 0.0
2017-Mar-14 Tue ### ### ### ### 1,607,774 0 ### ### 0.0
2017-Mar-13 Mon ### ### 3.275 ### 3,337,523 ### ### ### 0.0
2017-Mar-10 Fri ### ### ### ### ### ### 0.0
2017-Mar-09 Thu ### ### ### ### 1,910,770 0 69.1 69.1 0.0
2017-Mar-08 Wed ### 3.4 3.29 ### 2,307,388 ### ### ### 0.0
2017-Mar-07 Tue ### ### 3.29 ### 77.6 77.6 0.0
2017-Mar-06 Mon ### ### 3.27 ### 32.6 32.6 0.0
2017-Mar-03 Fri ### ### 3.29 ### 32.9 32.9 0.0
2017-Mar-02 Thu ### 3.4 ### ### ### ### 0.0
2017-Mar-01 Wed ### ### 3.29 ### ### ### 0.0
2017-Feb-28 Tue ### ### 3.29 ### 2,204,929 ### 25.9 25.9 0.0
2017-Feb-27 Mon ### 3.4 ### ### 71.5 71.5 0.0
2017-Feb-24 Fri ### ### ### ### ### ### 0.0
2017-Feb-23 Thu ### 3.41 ### ### ### ### 0.0
2017-Feb-22 Wed 3.26 ### 3.25 ### 4,887,456 ### 88.5 88.5 0.0
2017-Feb-21 Tue 3.25 ### ### 3.24 3,841,085 0 36.6 36.6 ###
2017-Feb-20 Mon ### ### 3.25 3.27 2,582,482 ### ### ### ###
2017-Feb-17 Fri ### ### 3.29 ### 3,654,553 ### 24.1 24.1 0.0
2017-Feb-16 Thu ### 3.4 ### ### 6,566,880 ### ### ### 0.0
2017-Feb-15 Wed 3.74 3.74 ### 3.41 9,652,471 18,050,120 ### ### ###
2017-Feb-14 Tue ### ### 3.87 3.87 3,419,072 ### 16.7 16.7 ###
2017-Feb-13 Mon ### ### ### ### 1,211,275 0 ### ### 0.0
2017-Feb-10 Fri ### ### ### ### 1,745,787 0 ### ### 0.0
2017-Feb-09 Thu ### ### 3.86 ### 26.2 26.2 0.0
2017-Feb-08 Wed ### ### ### ### ### ### 0.0
2017-Feb-07 Tue 3.77 ### 3.77 3.89 2,564,856 4,834,753 ### ### 0.3
2017-Feb-06 Mon 3.85 3.87 3.77 3.77 914,184 3,492,182 ### ### ###
2017-Feb-03 Fri 3.72 3.83 ### 3.8 2,071,376 3,966,685 ### ### ###
2017-Feb-02 Thu 3.78 3.79 3.72 3.74 ### ### 0.3
2017-Feb-01 Wed 3.73 3.81 3.72 3.79 2,062,928 7,766,923 ### ### ###
2017-Jan-31 Tue 3.78 3.79 3.73 3.75 1,789,527 6,728,621 31.5 31.5 0.3
2017-Jan-30 Mon 3.88 3.885 3.8 3.81 20.5 20.5 0.3
2017-Jan-27 Fri ### ### ### ### 20.6 20.6 0.0
2017-Jan-25 Wed ### 3.955 3.89 ### 3,979,253 ### ### ### 0.0
2017-Jan-24 Tue ### ### ### 3.74 ### ### 0.3
2017-Jan-23 Mon 3.77 3.78 ### ### ### ### 0.0
2017-Jan-20 Fri 3.8 3.8 3.72 3.73 16.0 16.0 ###
2017-Jan-19 Thu 3.83 3.83 3.77 3.77 1,262,354 4,796,945 19.7 19.7 ###
2017-Jan-18 Wed 3.78 3.825 3.7 3.8 79.5 79.5 ###
2017-Jan-17 Tue 3.86 3.88 3.78 3.8 1,738,620 ### 20.6 20.6 ###
2017-Jan-16 Mon ### ### 3.85 3.86 ### ### 0.3
2017-Jan-13 Fri ### ### ### ### 2,186,172 0 78.9 78.9 0.0
2017-Jan-12 Thu ### ### ### ### 77.4 77.4 0.0
2017-Jan-11 Wed ### ### 3.85 ### 3,678,849 7,081,784 ### ### 0.0
2017-Jan-10 Tue 4.21 4.21 ### ### 2,916,158 ### ### ### 0.0
2017-Jan-09 Mon 4.21 4.24 4.175 4.21 2,877,187 ### 68.8 68.8 ###
2017-Jan-06 Fri 4.2 4.22 4.175 ### 1,516,253 6,364,471 30.7 30.7 0.0
2017-Jan-05 Thu ### 4.22 ### ### 2,685,927 ### 82.7 82.7 0.0
2017-Jan-04 Wed ### 4.2 ### ### ### ### 0.0
2017-Jan-03 Tue ### ### ### ### 74.5 74.5 0.0
2016-Dec-30 Fri ### ### ### ### 907,026 0 ### ### 0.0
2016-Dec-29 Thu ### ### 4 ### 80.8 80.8 0.0
2016-Dec-28 Wed ### ### ### ### 85.4 85.4 0.0
2016-Dec-23 Fri ### 4 ### ### 881,480 ### ### ### 0.0
2016-Dec-22 Thu ### ### ### ### 71.7 71.7 0.0
2016-Dec-21 Wed ### ### 3.89 ### 81.4 81.4 0.0
2016-Dec-20 Tue ### ### 3.89 ### 1,636,579 3,183,146 ### ### 0.0
2016-Dec-19 Mon ### ### 3.86 3.89 34.8 34.8 0.3
2016-Dec-16 Fri 3.89 ### 3.87 3.88 ### ### 0.3
2016-Dec-15 Thu 3.88 ### 3.845 3.87 1,291,823 2,483,529 38.1 38.1 ###
2016-Dec-14 Wed 3.83 ### 3.83 3.88 2,301,827 ### 80.5 80.5 0.3
2016-Dec-13 Tue 3.87 ### 3.845 3.86 35.0 35.0 0.3
2016-Dec-12 Mon 3.82 ### 3.82 3.87 ### ### ###
2016-Dec-09 Fri 3.75 3.85 3.72 3.82 2,705,629 ### 82.5 82.5 0.3
2016-Dec-08 Thu ### 3.75 ### 3.74 86.0 86.0 0.3
2016-Dec-07 Wed ### ### 3.58 ### 620,283 ### 67.1 67.1 0.0
2016-Dec-06 Tue ### ### ### ### ### ### 0.0
2016-Dec-05 Mon ### ### ### ### ### ### 0.0
2016-Dec-02 Fri ### 3.74 ### ### 78.3 78.3 0.0
2016-Dec-01 Thu 3.7 3.77 ### 3.72 ### ### 0.3
2016-Nov-30 Wed 3.74 3.78 ### ### ### ### 0.0
2016-Nov-29 Tue 3.59 3.745 3.58 3.73 93.7 93.7 ###
2016-Nov-28 Mon ### ### 3.59 3.59 2,113,088 ### ### ### ###
2016-Nov-25 Fri ### 3.78 ### ### 2,699,985 5,102,971 16.5 16.5 0.0
2016-Nov-24 Thu ### ### 3.625 ### 1,643,528 ### ### ### 0.0
2016-Nov-23 Wed 3.58 ### 3.57 ### 72.5 72.5 0.0
2016-Nov-22 Tue ### ### 3.59 3.59 21.8 21.8 ###
2016-Nov-21 Mon ### ### ### ### 29.5 29.5 0.0
2016-Nov-18 Fri ### ### ### ### 799,385 0 28.2 28.2 0.0
2016-Nov-17 Thu ### ### 3.59 ### 77.8 77.8 0.0
2016-Nov-16 Wed ### ### ### ### 28.2 28.2 0.0
2016-Nov-15 Tue 3.71 3.75 ### ### 29.1 29.1 0.0
2016-Nov-14 Mon 3.75 3.77 3.71 3.73 ### ### ###
2016-Nov-11 Fri 3.73 3.77 3.685 3.73 1,018,088 3,794,923 ### ### ###
2016-Nov-10 Thu ### 3.775 ### 3.72 1,182,747 ### 69.4 69.4 0.3
2016-Nov-09 Wed 3.76 3.8 3.555 ### 1,571,328 5,778,558 29.7 29.7 0.0
2016-Nov-08 Tue 3.72 3.76 3.71 3.74 1,281,485 4,786,346 ### ### 0.3
2016-Nov-07 Mon ### 3.75 ### 3.71 1,231,870 2,309,756 79.5 79.5 ###
2016-Nov-04 Fri ### 3.7 ### ### ### ### 0.0
2016-Nov-03 Thu 3.7 3.74 ### ### 1,785,983 3,339,788 29.5 29.5 0.0
2016-Nov-02 Wed 3.77 3.785 ### 3.7 1,647,327 ### 27.1 27.1 0.3
2016-Nov-01 Tue 3.78 3.84 3.76 3.81 631,059 2,398,024 80.3 80.3 0.3
2016-Oct-31 Mon 3.83 3.885 3.78 3.84 900,272 ### 67.5 67.5 0.3
2016-Oct-28 Fri 3.79 3.83 3.75 3.81 75.9 75.9 0.3
2016-Oct-27 Thu 3.82 3.85 3.79 3.79 ### ### ###
2016-Oct-26 Wed ### ### ### 3.84 1,168,676 0 19.4 19.4 0.3
2016-Oct-25 Tue ### ### ### ### ### ### 0.0
2016-Oct-24 Mon ### 3.975 3.88 ### ### ### 0.0
2016-Oct-21 Fri ### ### 3.87 ### 73.5 73.5 0.0
2016-Oct-20 Thu 4 ### ### ### 1,261,257 0 77.7 77.7 0.0
2016-Oct-19 Wed ### ### 4 ### 988,624 1,977,248 ### ### 0.0
2016-Oct-18 Tue ### ### ### ### ### ### 0.0
2016-Oct-17 Mon ### ### ### ### 35.5 35.5 0.0
2016-Oct-14 Fri 4 ### ### ### 734,225 0 ### ### 0.0
2016-Oct-13 Thu ### ### ### 4 1,278,521 0 ### ### 0.3
2016-Oct-12 Wed 4 ### ### ### 2,282,856 0 ### ### 0.0
2016-Oct-11 Tue ### ### ### ### 36.2 36.2 0.0
2016-Oct-10 Mon ### ### ### ### ### ### 0.0
2016-Oct-07 Fri ### ### ### ### ### ### 0.0
2016-Oct-06 Thu ### 4.055 ### ### 79.7 79.7 0.0
2016-Oct-05 Wed ### ### ### ### 1,447,871 0 80.1 80.1 0.0
2016-Oct-04 Tue ### ### 3.88 4 1,165,249 2,260,583 ### ### 0.3
2016-Oct-03 Mon ### ### ### ### 789,282 0 ### ### 0.0
2016-Sep-30 Fri ### ### ### ### 883,027 0 73.4 73.4 0.0
2016-Sep-29 Thu ### 4.025 ### ### ### ### 0.0
2016-Sep-28 Wed 4 4 ### ### 31.4 31.4 0.0
2016-Sep-27 Tue ### ### ### 4 1,285,159 0 28.8 28.8 0.3
2016-Sep-26 Mon ### ### ### ### 925,984 0 ### ### 0.0
2016-Sep-23 Fri ### ### ### ### 1,570,385 0 ### ### 0.0
2016-Sep-22 Thu 3.88 ### 3.85 ### 1,770,743 3,408,680 ### ### 0.0
2016-Sep-21 Wed 3.73 3.87 3.73 3.85 2,192,486 8,331,446 ### ### 0.3
2016-Sep-20 Tue 3.74 3.81 3.7 3.76 76.3 76.3 0.3
2016-Sep-19 Mon 3.79 3.81 3.75 3.79 ### ### ###
2016-Sep-16 Fri 3.79 3.83 3.77 3.8 65.3 65.3 ###
2016-Sep-15 Thu ### 3.81 ### 3.76 2,174,628 ### 82.9 82.9 0.3
2016-Sep-14 Wed 3.75 3.76 3.72 3.74 1,948,653 ### 30.7 30.7 0.3
2016-Sep-13 Tue 3.77 3.84 3.77 3.77 881,582 ### ### ### ###
2016-Sep-12 Mon 3.8 ### 3.74 3.77 1,288,528 2,409,547 39.4 39.4 ###
2016-Sep-09 Fri 3.85 3.89 3.81 3.86 ### ### 0.3
2016-Sep-08 Thu 3.84 ### 3.8 ### 86.7 86.7 0.0
2016-Sep-07 Wed 3.87 3.885 3.84 3.87 65.0 65.0 ###
2016-Sep-06 Tue ### ### 3.85 3.87 19.1 19.1 ###
2016-Sep-05 Mon ### ### ### ### 31.1 31.1 0.0
2016-Sep-02 Fri ### ### 3.825 3.83 ### ### ###
2016-Sep-01 Thu 4 ### ### ### 1,718,047 0 18.9 18.9 0.0
2016-Aug-31 Wed ### ### ### ### 1,402,843 0 ### ### 0.0
2016-Aug-30 Tue ### 4.125 ### ### ### ### 0.0
2016-Aug-29 Mon ### ### ### ### 79.0 79.0 0.0
2016-Aug-26 Fri ### ### ### ### ### ### 0.0
2016-Aug-25 Thu ### ### ### ### ### ### 0.0
2016-Aug-24 Wed ### ### ### ### 1,308,784 0 29.2 29.2 0.0
2016-Aug-23 Tue ### ### ### ### 21.5 21.5 0.0
2016-Aug-22 Mon ### ### ### ### 2,976,626 0 96.1 96.1 0.0
2016-Aug-19 Fri 4 4.055 ### ### 1,637,080 3,319,179 ### ### 0.0
2016-Aug-18 Thu ### ### ### ### 2,786,257 0 7.4 7.4 0.0
2016-Aug-17 Wed 4 ### ### ### ### ### 0.0
2016-Aug-16 Tue ### ### ### ### ### ### 0.0
2016-Aug-15 Mon 4 ### ### ### ### ### 0.0
2016-Aug-12 Fri ### ### ### ### 1,414,226 0 ### ### 0.0
2016-Aug-11 Thu ### 3.945 3.88 ### 27.0 27.0 0.0
2016-Aug-10 Wed ### ### ### ### 73.8 73.8 0.0
2016-Aug-09 Tue ### ### ### ### 19.1 19.1 0.0
2016-Aug-08 Mon ### ### ### ### 793,147 0 32.4 32.4 0.0
2016-Aug-05 Fri ### ### ### 4 1,260,741 0 ### ### 0.3
2016-Aug-04 Thu ### ### 3.925 ### 19.1 19.1 0.0
2016-Aug-03 Wed ### ### ### ### 1,456,252 0 41.1 41.1 0.0
2016-Aug-02 Tue ### ### ### ### 15.7 15.7 0.0
2016-Aug-01 Mon ### ### ### ### 1,288,372 0 30.3 30.3 0.0
2016-Jul-29 Fri ### ### ### ### 1,404,159 0 26.9 26.9 0.0
2016-Jul-28 Thu ### ### 4.045 ### 71.1 71.1 0.0
2016-Jul-27 Wed ### ### 4.055 ### 1,513,478 3,068,576 23.8 23.8 0.0
2016-Jul-26 Tue ### ### ### ### 75.2 75.2 0.0
2016-Jul-25 Mon ### ### ### ### ### ### 0.0
2016-Jul-22 Fri ### ### ### ### ### ### 0.0
2016-Jul-21 Thu ### ### ### ### 1,066,975 0 ### ### 0.0
2016-Jul-20 Wed 3.88 ### 3.87 ### 1,289,672 ### 76.8 76.8 0.0
2016-Jul-19 Tue 3.88 ### 3.85 3.87 ### ### ###
2016-Jul-18 Mon 3.87 ### 3.84 3.88 1,011,756 1,942,571 67.3 67.3 0.3
2016-Jul-15 Fri 3.78 3.89 3.76 3.85 1,720,880 ### ### ### 0.3
2016-Jul-14 Thu 3.84 3.87 3.73 3.77 1,490,076 5,662,288 19.2 19.2 ###
2016-Jul-13 Wed 3.76 3.89 ### 3.87 87.1 87.1 ###
2016-Jul-12 Tue 3.78 3.83 3.73 3.77 2,182,741 ### ### ### ###
2016-Jul-11 Mon ### 3.79 3.5 3.73 4,425,782 16,131,975 83.7 83.7 ###
2016-Jul-08 Fri 3.88 ### 3.78 3.82 16.6 16.6 0.3
2016-Jul-07 Thu ### ### 3.89 ### 3,304,724 6,427,688 31.6 31.6 0.0
2016-Jul-06 Wed ### ### 3.83 ### ### ### 0.0
2016-Jul-05 Tue ### 3.985 ### ### 77.0 77.0 0.0
2016-Jul-04 Mon ### ### 3.89 ### 1,291,429 2,511,829 61.5 61.5 0.0
2016-Jul-01 Fri ### ### ### ### 1,163,944 0 25.3 25.3 0.0
2016-Jun-30 Thu 3.8 ### 3.8 ### 2,240,248 4,256,471 ### ### 0.0
2016-Jun-29 Wed 3.76 ### 3.73 3.78 2,087,982 3,894,086 69.6 69.6 0.3
2016-Jun-28 Tue 3.71 3.76 ### 3.74 ### ### 0.3
2016-Jun-27 Mon 3.74 3.85 3.74 3.78 ### ### 0.3


1 2 3 4 5 6 7 8 9 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 2024-04-25 06:47:54 thru 2024-04-25 06:47:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000