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

Currently Mon 25-Jun-23 07:31:22 PM AEST

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

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

(SDF) STEADFAST GROUP LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for SDF    Limits Next Section


Company Details for (SDF) STEADFAST GROUP LIMITED

Listing Code SDF
Listing Name STEADFAST GROUP LIMITED
GICS Sector Insurance
ISIN Name STATE DEVELOPMENT
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SDF8


Maximum Price date available .. Friday 20th June 2025
Latest price with VOLUME for SDF .. Wednesday 21st August 2024

SDF 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 1.25 20,882 0.0
MAX ### ### 96.8


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (SDF) STEADFAST GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2018-Mar-22 Thu ### ### ### ### 69.0 69.0 0.0
2018-Mar-21 Wed 2.7 2.71 2.675 ### 30.9 30.9 0.0
2018-Mar-20 Tue 2.72 2.72 ### 2.7 29.1 29.1 0.2
2018-Mar-19 Mon 2.71 ### ### 2.7 1,229,574 0 38.1 38.1 0.2
2018-Mar-16 Fri 2.7 2.72 ### ### 8,876,077 ### 25.1 25.1 0.0
2018-Mar-15 Thu ### 2.71 ### ### ### ### 0.0
2018-Mar-14 Wed ### 2.725 ### 2.71 2,617,689 ### 85.8 85.8 ###
2018-Mar-13 Tue 2.75 2.76 ### ### ### ### 0.0
2018-Mar-12 Mon 2.75 2.78 2.73 2.75 1,214,885 ### 72.1 72.1 ###
2018-Mar-09 Fri ### 2.73 ### 2.73 1,337,158 1,825,220 80.8 80.8 ###
2018-Mar-08 Thu ### 2.72 2.655 2.7 79.2 79.2 0.2
2018-Mar-07 Wed ### ### ### ### 84.1 84.1 0.0
2018-Mar-06 Tue ### ### 2.59 ### 2,080,456 ### ### ### 0.0
2018-Mar-05 Mon 2.56 ### 2.56 2.58 887,757 1,136,328 81.3 81.3 0.2
2018-Mar-02 Fri 2.56 2.59 2.51 2.57 1,458,425 3,718,983 74.3 74.3 ###
2018-Mar-01 Thu 2.51 ### 2.51 2.57 3,237,622 ### ### ### ###
2018-Feb-28 Wed 2.5 2.53 2.46 2.52 ### ### ###
2018-Feb-27 Tue 2.54 2.58 ### 2.55 76.3 76.3 0.2
2018-Feb-26 Mon 2.56 2.56 2.47 2.52 ### ### ###
2018-Feb-23 Fri 2.57 2.59 2.49 2.55 ### ### 0.2
2018-Feb-22 Thu 2.5 2.54 ### 2.53 5,659,485 7,187,545 ### ### ###
2018-Feb-21 Wed ### ### 2.4 2.5 6,117,752 ### ### ### 0.2
2018-Feb-20 Tue ### 2.7 ### ### 519,951 ### ### ### 0.0
2018-Feb-19 Mon ### 2.7 ### ### 1,119,778 ### ### ### 0.0
2018-Feb-16 Fri 2.7 ### ### ### ### ### 0.0
2018-Feb-15 Thu ### ### ### ### 77.9 77.9 0.0
2018-Feb-14 Wed 2.59 ### 2.59 ### 88.5 88.5 0.0
2018-Feb-13 Tue 2.59 ### 2.56 2.59 64.6 64.6 0.2
2018-Feb-12 Mon ### ### 2.56 2.58 1,042,145 1,333,945 ### ### 0.2
2018-Feb-09 Fri ### ### 2.58 ### 1,137,785 1,467,742 ### ### 0.0
2018-Feb-08 Thu ### 2.71 ### ### 1,210,221 1,639,849 ### ### 0.0
2018-Feb-07 Wed 2.59 2.645 2.55 ### 2,032,652 ### 62.5 62.5 0.0
2018-Feb-06 Tue 2.72 2.72 ### ### 3,101,941 ### ### ### 0.0
2018-Feb-05 Mon 2.76 2.84 2.75 2.76 1,572,885 ### 80.9 80.9 0.2
2018-Feb-02 Fri 2.78 2.81 2.76 2.8 75.2 75.2 0.2
2018-Feb-01 Thu 2.78 2.8 2.75 2.8 762,488 ### 70.8 70.8 0.2
2018-Jan-31 Wed 2.73 2.79 2.73 2.77 80.6 80.6 0.2
2018-Jan-30 Tue 2.73 2.76 2.71 2.74 ### ### 0.2
2018-Jan-29 Mon 2.77 2.78 ### 2.74 883,586 1,228,184 29.8 29.8 0.2
2018-Jan-25 Thu 2.78 2.8 2.75 2.78 674,474 ### 68.2 68.2 0.2
2018-Jan-24 Wed 2.83 ### 2.78 2.78 ### ### 0.2
2018-Jan-23 Tue 2.79 2.82 2.78 2.81 752,151 2,106,022 74.3 74.3 ###
2018-Jan-22 Mon 2.77 2.8 2.77 2.78 ### ### 0.2
2018-Jan-19 Fri 2.79 2.8 2.77 2.78 40.3 40.3 0.2
2018-Jan-18 Thu 2.78 2.79 2.75 2.79 1,134,041 ### ### ### ###
2018-Jan-17 Wed 2.73 2.79 2.725 2.78 ### ### 0.2
2018-Jan-16 Tue 2.74 2.76 2.72 2.75 774,358 2,121,740 74.5 74.5 ###
2018-Jan-15 Mon 2.75 2.79 2.75 2.76 1,293,241 3,582,277 ### ### 0.2
2018-Jan-12 Fri 2.74 2.775 2.73 2.75 ### ### ###
2018-Jan-11 Thu 2.76 2.77 2.675 2.74 2,377,548 6,472,874 ### ### 0.2
2018-Jan-02 Tue 2.82 2.86 2.82 2.84 939,553 ### ### ### 0.2
2017-Dec-29 Fri 2.88 2.88 2.82 2.82 ### ### ###
2017-Dec-28 Thu 2.88 2.88 2.845 2.88 ### ### 0.2
2017-Dec-27 Wed 2.87 ### 2.86 2.87 569,326 ### ### ### ###
2017-Dec-22 Fri 2.86 2.87 2.845 2.87 1,266,841 ### ### ### ###
2017-Dec-21 Thu 2.85 2.87 2.85 2.87 2,249,187 6,432,674 ### ### ###
2017-Dec-20 Wed 2.89 ### 2.86 2.87 2,076,288 ### 25.4 25.4 ###
2017-Dec-19 Tue 2.87 ### 2.85 2.88 1,193,676 1,700,988 ### ### 0.2
2017-Dec-18 Mon 2.87 2.89 2.85 2.87 621,555 ### ### ### ###
2017-Dec-15 Fri 2.88 2.89 2.84 2.87 2,484,857 ### 32.7 32.7 ###
2017-Dec-08 Fri 3 ### ### ### 15.9 15.9 0.0
2017-Dec-07 Thu ### ### ### ### 1,561,770 0 77.6 77.6 0.0
2017-Dec-06 Wed 3 ### ### ### ### ### 0.0
2017-Dec-05 Tue ### ### ### 3 2,529,777 0 ### ### 0.2
2017-Dec-04 Mon ### ### ### ### 0 0.0
2017-Dec-01 Fri ### ### ### ### 918,776 0 67.7 67.7 0.0
2017-Nov-30 Thu ### ### ### ### 2,333,953 0 31.8 31.8 0.0
2017-Nov-29 Wed ### ### 2.89 ### 2,354,548 3,402,321 ### ### 0.0
2017-Nov-28 Tue 2.81 2.88 2.8 2.88 2,909,882 ### ### ### 0.2
2017-Nov-27 Mon 2.73 2.82 2.73 2.81 3,135,256 ### 89.0 89.0 ###
2017-Nov-24 Fri 2.76 2.76 2.72 2.75 3,254,057 ### 31.9 31.9 ###
2017-Nov-23 Thu 2.81 2.81 2.76 2.79 1,110,279 3,092,127 ### ### ###
2017-Nov-22 Wed 2.82 2.825 2.77 2.8 ### ### 0.2
2017-Nov-21 Tue 2.82 2.82 2.78 2.8 ### ### 0.2
2017-Nov-20 Mon 2.79 2.82 2.78 2.8 814,283 ### 74.2 74.2 0.2
2017-Nov-17 Fri 2.83 2.84 2.81 2.82 692,327 1,955,823 ### ### ###
2017-Nov-16 Thu 2.77 2.81 2.76 2.8 76.1 76.1 0.2
2017-Nov-15 Wed 2.77 2.8 2.77 2.77 ### ### 0.2
2017-Nov-14 Tue 2.73 2.78 2.73 2.78 85.2 85.2 0.2
2017-Nov-13 Mon 2.75 2.76 2.73 2.75 1,054,753 ### 70.1 70.1 ###
2017-Nov-10 Fri 2.74 2.75 ### 2.75 ### ### ###
2017-Nov-09 Thu 2.75 2.76 ### 2.75 1,113,548 ### ### ### ###
2017-Nov-08 Wed 2.71 2.73 ### 2.72 ### ### 0.2
2017-Nov-07 Tue 2.7 2.72 ### 2.72 70.7 70.7 0.2
2017-Nov-06 Mon ### 2.7 ### ### ### ### 0.0
2017-Nov-03 Fri ### ### ### ### 1,361,628 0 ### ### 0.0
2017-Nov-02 Thu 2.7 2.7 ### ### ### ### 0.0
2017-Nov-01 Wed ### 2.71 ### ### 30.7 30.7 0.0
2017-Oct-31 Tue ### 2.685 ### ### 1,927,922 ### 74.9 74.9 0.0
2017-Oct-30 Mon ### 2.73 ### ### ### ### 0.0
2017-Oct-27 Fri 2.74 2.75 ### ### ### ### 0.0
2017-Oct-26 Thu 2.76 2.76 2.71 2.74 1,528,751 ### 27.7 27.7 0.2
2017-Oct-25 Wed 2.78 2.79 2.72 2.72 ### ### 0.2
2017-Oct-24 Tue 2.83 2.86 2.76 2.76 ### ### 0.2
2017-Oct-23 Mon 2.88 2.885 2.82 2.83 ### ### 0.2
2017-Oct-20 Fri 2.83 2.87 2.82 2.87 ### ### ###
2017-Oct-19 Thu 2.85 2.875 2.84 2.85 ### ### ###
2017-Oct-18 Wed 2.89 2.89 2.86 2.89 1,408,356 4,049,023 69.7 69.7 ###
2017-Oct-17 Tue 2.85 2.89 2.84 2.89 81.5 81.5 ###
2017-Oct-16 Mon 2.85 2.85 2.825 2.84 1,121,382 3,181,921 32.2 32.2 0.2
2017-Oct-13 Fri 2.84 2.85 2.82 2.83 1,143,247 ### ### ### 0.2
2017-Oct-12 Thu 2.83 2.83 2.8 2.82 ### ### ###
2017-Oct-11 Wed 2.79 2.83 2.79 2.81 ### ### ###
2017-Oct-10 Tue 2.79 2.82 2.79 2.81 994,042 2,788,287 ### ### ###
2017-Oct-09 Mon 2.81 2.83 2.79 2.81 816,483 ### ### ### ###
2017-Oct-06 Fri 2.78 ### 2.74 2.78 1,488,040 ### ### ### 0.2
2017-Oct-05 Thu 2.75 2.79 2.75 2.76 69.9 69.9 0.2
2017-Oct-04 Wed 2.75 2.78 2.75 2.77 2,184,358 6,039,749 78.3 78.3 0.2
2017-Oct-03 Tue 2.8 ### 2.8 2.8 72.6 72.6 0.2
2017-Oct-02 Mon 2.78 2.825 2.77 2.81 ### ### ###
2017-Sep-29 Fri 2.79 ### 2.77 2.79 1,086,775 1,505,183 ### ### ###
2017-Sep-28 Thu 2.75 2.81 2.75 2.8 2,199,673 ### 82.3 82.3 0.2
2017-Sep-27 Wed 2.78 2.79 2.75 2.76 1,696,187 ### ### ### 0.2
2017-Sep-26 Tue 2.8 2.82 2.77 2.8 2,446,380 ### ### ### 0.2
2017-Sep-25 Mon 2.81 2.82 2.78 2.8 1,055,644 ### ### ### 0.2
2017-Sep-22 Fri 2.77 2.8 2.76 2.79 1,657,227 ### ### ### ###
2017-Sep-21 Thu 2.8 2.8 2.73 2.75 22.8 22.8 ###
2017-Sep-20 Wed 2.73 2.77 2.72 2.76 2,003,945 5,500,829 ### ### 0.2
2017-Sep-19 Tue 2.71 2.755 ### 2.75 1,833,942 2,526,255 ### ### ###
2017-Sep-18 Mon ### 2.72 ### 2.7 1,737,347 ### ### ### 0.2
2017-Sep-15 Fri ### ### ### ### ### ### 0.0
2017-Sep-14 Thu ### ### ### ### ### ### 0.0
2017-Sep-13 Wed ### ### ### ### ### ### 0.0
2017-Sep-12 Tue ### ### ### ### ### ### 0.0
2017-Sep-11 Mon ### ### ### ### ### ### 0.0
2017-Sep-08 Fri ### 2.675 ### ### 72.8 72.8 0.0
2017-Sep-07 Thu 2.71 2.71 ### ### ### ### 0.0
2017-Sep-06 Wed ### ### ### ### 2,276,571 0 ### ### 0.0
2017-Sep-05 Tue ### ### ### ### ### ### 0.0
2017-Sep-04 Mon ### ### ### ### 931,243 0 75.2 75.2 0.0
2017-Sep-01 Fri ### ### ### ### 73.6 73.6 0.0
2017-Aug-31 Thu ### 2.7 ### ### 85.0 85.0 0.0
2017-Aug-30 Wed ### ### 2.58 ### 3,701,172 ### 71.4 71.4 0.0
2017-Aug-29 Tue 2.59 ### 2.58 2.59 ### ### 0.2
2017-Aug-28 Mon ### ### 2.57 2.59 1,249,321 1,605,377 ### ### 0.2
2017-Aug-25 Fri ### ### 2.59 2.59 ### ### 0.2
2017-Aug-24 Thu ### 2.685 2.59 ### 3,385,785 ### 28.3 28.3 0.0
2017-Aug-23 Wed ### ### 2.48 ### 4,358,220 ### ### ### 0.0
2017-Aug-22 Tue 2.77 2.8 2.75 2.75 ### ### ###
2017-Aug-21 Mon 2.84 2.84 ### 2.77 1,398,129 1,985,343 17.0 17.0 0.2
2017-Aug-18 Fri 2.78 2.84 2.775 2.84 1,757,287 4,933,583 84.9 84.9 0.2
2017-Aug-17 Thu 2.89 2.89 2.83 2.84 17.4 17.4 0.2
2017-Aug-16 Wed 2.86 2.88 2.825 2.87 ### ### ###
2017-Aug-15 Tue 2.82 2.84 2.8 2.84 76.8 76.8 0.2
2017-Aug-14 Mon 2.75 2.83 2.75 2.82 825,259 2,302,472 ### ### ###
2017-Aug-11 Fri 2.79 2.8 2.75 2.77 1,082,929 3,005,127 27.6 27.6 0.2
2017-Aug-10 Thu 2.79 2.83 2.78 2.81 972,823 ### ### ### ###
2017-Aug-09 Wed 2.75 2.81 ### 2.8 605,144 850,227 84.5 84.5 0.2
2017-Aug-08 Tue 2.82 2.84 2.76 2.8 33.7 33.7 0.2
2017-Aug-07 Mon 2.81 2.85 2.8 2.83 ### ### 0.2
2017-Aug-04 Fri 2.78 2.83 2.76 2.82 ### ### ###
2017-Aug-03 Thu ### 2.82 ### 2.8 2,550,983 3,596,886 ### ### 0.2
2017-Aug-02 Wed ### ### 2.56 2.58 ### ### 0.2
2017-Aug-01 Tue 2.56 2.585 2.55 2.58 1,594,683 4,094,348 ### ### 0.2
2017-Jul-31 Mon 2.56 ### 2.56 2.59 1,363,357 ### 80.0 80.0 0.2
2017-Jul-28 Fri ### ### 2.59 ### 1,658,355 ### 77.1 77.1 0.0
2017-Jul-27 Thu ### ### ### ### ### ### 0.0
2017-Jul-26 Wed ### 2.675 ### ### 1,757,748 2,350,987 ### ### 0.0
2017-Jul-25 Tue ### ### ### ### 67.7 67.7 0.0
2017-Jul-24 Mon 2.55 ### 2.55 ### ### ### 0.0
2017-Jul-21 Fri 2.54 2.59 2.54 2.57 80.7 80.7 ###
2017-Jul-20 Thu 2.58 2.59 2.57 2.58 ### ### 0.2
2017-Jul-19 Wed 2.55 2.58 2.55 2.56 76.0 76.0 0.2
2017-Jul-18 Tue 2.58 2.59 2.55 2.56 35.4 35.4 0.2
2017-Jul-17 Mon 2.55 ### 2.55 2.59 804,055 1,025,170 ### ### 0.2
2017-Jul-14 Fri ### ### 2.57 ### 2,101,554 ### 68.6 68.6 0.0
2017-Jul-13 Thu 2.58 2.58 2.555 2.56 ### ### 0.2
2017-Jul-12 Wed 2.59 ### 2.55 2.55 ### ### 0.2
2017-Jul-11 Tue ### ### ### ### ### ### 0.0
2017-Jul-10 Mon ### ### ### ### ### ### 0.0
2017-Jul-07 Fri ### ### ### ### ### ### 0.0
2017-Jul-06 Thu ### ### ### ### 1,302,370 0 ### ### 0.0
2017-Jul-05 Wed ### ### ### ### 1,549,740 0 ### ### 0.0
2017-Jul-04 Tue ### ### ### ### ### ### 0.0
2017-Jul-03 Mon ### ### ### ### 2,240,373 0 ### ### 0.0
2017-Jun-30 Fri ### 2.7 2.645 ### ### ### 0.0
2017-Jun-29 Thu 2.71 2.73 ### 2.71 1,849,056 ### 63.3 63.3 ###
2017-Jun-28 Wed 2.71 2.72 ### 2.7 ### ### 0.2
2017-Jun-27 Tue 2.73 2.76 2.7 2.71 1,879,345 ### 26.2 26.2 ###
2017-Jun-26 Mon 2.76 2.785 2.755 2.77 1,315,556 ### ### ### 0.2
2017-Jun-23 Fri 2.81 2.83 2.77 2.79 ### ### ###
2017-Jun-22 Thu 2.75 2.81 2.73 2.8 ### ### 0.2
2017-Jun-21 Wed 2.78 2.8 2.76 2.77 2,800,825 ### 33.5 33.5 0.2
2017-Jun-20 Tue 2.81 2.86 2.79 2.81 71.8 71.8 ###
2017-Jun-19 Mon 2.81 2.85 2.8 2.83 1,164,243 3,288,986 ### ### 0.2
2017-Jun-16 Fri 2.8 2.83 2.79 2.81 ### ### ###
2017-Jun-15 Thu 2.81 2.825 ### 2.81 ### ### ###
2017-Jun-14 Wed 2.77 2.81 2.76 2.8 2,133,549 ### ### ### 0.2
2017-Jun-13 Tue 2.73 2.75 2.71 2.73 2,926,042 ### 66.3 66.3 ###
2017-Jun-09 Fri 2.79 ### 2.73 2.75 2,043,484 2,789,355 18.6 18.6 ###
2017-Jun-08 Thu 2.74 2.78 ### 2.75 1,743,274 2,423,150 73.3 73.3 ###
2017-Jun-07 Wed 2.76 2.79 2.73 2.77 ### ### 0.2
2017-Jun-06 Tue 2.79 2.81 ### 2.77 2,099,179 2,949,346 ### ### 0.2
2017-Jun-05 Mon 2.86 2.87 2.83 2.83 ### ### 0.2
2017-Jun-02 Fri 2.8 2.87 2.8 2.86 85.4 85.4 0.2
2017-Jun-01 Thu 2.76 2.8 2.76 2.79 3,959,648 11,007,821 81.9 81.9 ###
2017-May-31 Wed 2.71 2.785 2.7 2.76 2,807,740 7,700,226 86.6 86.6 0.2
2017-May-30 Tue 2.71 2.725 2.7 2.71 2,653,826 ### ### ### ###
2017-May-29 Mon 2.79 2.79 2.72 2.72 2,316,142 6,380,971 16.5 16.5 0.2
2017-May-26 Fri 2.8 2.8 2.75 2.79 1,647,126 4,570,774 ### ### ###
2017-May-25 Thu 2.8 2.83 2.78 2.79 ### ### ###
2017-May-24 Wed 2.85 2.85 2.8 2.82 1,818,077 ### ### ### ###
2017-May-23 Tue 2.85 2.85 2.79 2.81 6,171,286 17,403,026 19.2 19.2 ###
2017-May-22 Mon 2.8 2.86 2.77 2.84 82.4 82.4 0.2
2017-May-19 Fri 2.72 2.79 2.72 2.77 1,053,373 2,902,042 82.6 82.6 0.2
2017-May-18 Thu 2.75 2.78 2.72 2.75 2,788,927 7,669,549 70.7 70.7 ###
2017-May-17 Wed 2.81 2.84 2.8 2.81 ### ### ###
2017-May-16 Tue 2.85 2.85 2.81 2.82 ### ### ###
2017-May-15 Mon 2.77 2.81 2.77 2.81 3,434,741 9,582,927 ### ### ###
2017-May-12 Fri 2.82 ### 2.79 2.79 2,369,848 ### 24.9 24.9 ###
2017-May-11 Thu ### ### 2.825 2.83 3,717,476 ### 14.1 14.1 0.2
2017-May-10 Wed 2.89 ### 2.875 2.89 3,754,046 5,396,441 68.1 68.1 ###
2017-May-09 Tue 2.81 ### 2.81 2.86 1,823,046 2,561,379 84.7 84.7 0.2
2017-May-08 Mon 2.85 2.86 2.8 2.82 ### ### ###
2017-May-05 Fri 2.75 2.82 2.75 2.8 1,681,071 4,681,782 86.0 86.0 0.2
2017-May-04 Thu 2.77 2.78 2.75 2.76 ### ### 0.2
2017-May-03 Wed 2.77 2.78 2.745 2.77 2,560,949 7,074,621 73.6 73.6 0.2
2017-May-02 Tue 2.75 2.77 2.73 2.77 ### ### 0.2
2017-May-01 Mon 2.72 2.76 2.72 2.75 ### ### ###
2017-Apr-28 Fri 2.72 2.75 2.7 2.72 1,205,456 ### ### ### 0.2
2017-Apr-27 Thu 2.73 2.74 ### 2.72 29.3 29.3 0.2
2017-Apr-26 Wed 2.71 2.73 ### 2.71 ### ### ###
2017-Apr-24 Mon 2.7 ### ### 2.7 74.2 74.2 0.2
2017-Apr-21 Fri ### ### ### ### 83.4 83.4 0.0
2017-Apr-20 Thu ### ### 2.625 ### ### ### 0.0
2017-Apr-19 Wed ### 2.655 ### ### ### ### 0.0
2017-Apr-18 Tue ### ### ### ### ### ### 0.0
2017-Apr-13 Thu ### ### ### ### 1,278,477 0 76.7 76.7 0.0
2017-Apr-12 Wed ### ### ### ### ### ### 0.0
2017-Apr-11 Tue ### ### ### ### ### ### 0.0
2017-Apr-10 Mon ### ### 2.59 ### ### ### 0.0
2017-Apr-07 Fri ### ### 2.57 2.59 1,219,640 ### 21.8 21.8 0.2
2017-Apr-06 Thu 2.59 ### 2.58 ### 1,101,124 1,420,449 76.3 76.3 0.0
2017-Apr-05 Wed ### ### 2.57 2.59 ### ### 0.2
2017-Apr-04 Tue 2.51 ### 2.51 ### 2,322,040 ### 93.2 93.2 0.0
2017-Apr-03 Mon 2.55 2.57 2.52 2.53 1,189,629 ### ### ### ###
2017-Mar-31 Fri 2.54 2.575 2.53 2.54 1,412,151 ### ### ### ###
2017-Mar-30 Thu 2.5 2.53 2.49 2.53 ### ### ###
2017-Mar-29 Wed 2.52 2.53 2.49 2.51 1,435,076 3,602,040 ### ### ###
2017-Mar-28 Tue 2.47 2.5 2.45 2.5 78.6 78.6 0.2
2017-Mar-27 Mon 2.47 2.47 2.42 2.45 1,091,985 ### 26.8 26.8 0.2
2017-Mar-24 Fri 2.45 2.475 2.43 2.47 1,375,421 3,373,220 76.8 76.8 ###
2017-Mar-23 Thu 2.41 2.45 2.41 2.43 ### ### ###
2017-Mar-22 Wed 2.43 2.44 2.4 2.42 1,763,048 4,266,576 ### ### 0.2
2017-Mar-21 Tue 2.42 2.48 2.42 2.47 1,671,328 4,094,753 ### ### ###
2017-Mar-20 Mon 2.42 2.46 2.42 2.45 82.6 82.6 0.2
2017-Mar-17 Fri 2.43 2.47 2.41 2.46 ### ### 0.2
2017-Mar-16 Thu 2.41 2.44 2.4 2.41 ### ### 0.2
2017-Mar-15 Wed ### 2.45 ### 2.44 88.0 88.0 0.2
2017-Mar-14 Tue 2.43 2.43 ### 2.42 ### ### 0.2
2017-Mar-13 Mon 2.45 2.45 ### 2.41 ### ### 0.2
2017-Mar-10 Fri 2.41 2.45 ### 2.43 76.5 76.5 ###
2017-Mar-09 Thu 2.43 2.45 2.4 2.42 691,682 1,677,328 31.2 31.2 0.2
2017-Mar-08 Wed 2.4 2.44 ### 2.42 1,980,872 ### ### ### 0.2
2017-Mar-07 Tue 2.44 ### 2.44 2.47 1,734,451 ### ### ### ###
2017-Mar-06 Mon 2.45 2.5 2.43 2.46 ### ### 0.2
2017-Mar-03 Fri 2.52 2.52 ### 2.45 14.3 14.3 0.2
2017-Mar-02 Thu 2.52 2.55 2.47 2.5 4,083,576 10,249,775 ### ### 0.2
2017-Mar-01 Wed 2.45 2.5 2.42 2.49 8,481,925 ### 85.9 85.9 0.2
2017-Feb-28 Tue 2.41 2.46 ### 2.4 ### ### ###
2017-Feb-27 Mon ### 2.44 ### 2.43 ### ### ###
2017-Feb-24 Fri ### ### ### ### 74.5 74.5 0.0
2017-Feb-23 Thu 2.29 ### 2.28 ### 90.7 90.7 0.0
2017-Feb-22 Wed 2.2 2.28 2.2 2.27 90.1 90.1 0.2
2017-Feb-21 Tue 2.27 2.28 ### 2.25 ### ### ###
2017-Feb-20 Mon ### ### ### 2.24 1,428,785 0 17.6 17.6 ###
2017-Feb-17 Fri ### ### 2.26 2.26 ### ### ###
2017-Feb-16 Thu ### ### 2.26 ### 1,123,282 ### 25.6 25.6 0.0
2017-Feb-15 Wed ### ### ### ### 1,171,545 0 32.5 32.5 0.0
2017-Feb-14 Tue ### ### 2.29 ### ### ### 0.0
2017-Feb-13 Mon 2.27 ### 2.27 ### 787,984 ### ### ### 0.0
2017-Feb-10 Fri ### ### 2.26 2.29 1,182,176 1,335,858 24.4 24.4 ###
2017-Feb-09 Thu 2.29 ### 2.255 2.28 ### ### 0.2
2017-Feb-08 Wed 2.26 2.28 2.23 2.27 1,201,773 ### ### ### 0.2
2017-Feb-07 Tue 2.25 2.28 2.23 2.27 1,669,474 ### 79.7 79.7 0.2
2017-Feb-06 Mon 2.25 ### 2.25 2.27 83.6 83.6 0.2
2017-Feb-03 Fri ### ### 2.245 2.25 18.1 18.1 ###
2017-Feb-02 Thu 2.26 ### 2.26 ### ### ### 0.0
2017-Feb-01 Wed 2.26 ### 2.26 2.27 71.7 71.7 0.2
2017-Jan-31 Tue ### ### 2.27 2.29 1,603,726 1,820,229 ### ### ###
2017-Jan-30 Mon ### ### ### ### ### ### 0.0
2017-Jan-27 Fri ### ### ### ### 847,853 0 69.2 69.2 0.0
2017-Jan-25 Wed ### ### ### ### 903,741 0 70.0 70.0 0.0
2017-Jan-24 Tue ### 2.345 ### ### 1,275,588 1,495,626 ### ### 0.0
2017-Jan-23 Mon ### ### 2.29 ### 14.7 14.7 0.0
2017-Jan-20 Fri 2.24 ### 2.24 ### 2,198,148 2,461,925 94.4 94.4 0.0
2017-Jan-19 Thu ### ### ### ### 3,727,183 0 ### ### 0.0
2017-Jan-18 Wed ### ### 2.28 ### 2,463,182 2,808,027 ### ### 0.0
2017-Jan-17 Tue 2.4 2.4 ### ### ### ### 0.0
2017-Jan-16 Mon ### 2.41 ### ### 69.1 69.1 0.0
2017-Jan-13 Fri 2.4 2.43 ### 2.4 2,807,741 ### 77.4 77.4 ###
2017-Jan-12 Thu 2.28 2.42 2.275 2.42 5,023,850 11,793,487 94.6 94.6 0.2
2017-Jan-11 Wed 2.25 2.25 2.22 2.23 652,957 1,459,358 25.8 25.8 ###
2017-Jan-10 Tue 2.25 2.25 2.21 2.23 967,272 ### ### ### ###
2017-Jan-09 Mon 2.25 2.29 2.22 2.28 ### ### 0.2
2017-Jan-06 Fri 2.27 2.27 2.22 2.25 1,052,977 ### ### ### ###
2017-Jan-05 Thu 2.26 2.26 2.22 2.24 598,723 ### 20.8 20.8 ###
2017-Jan-04 Wed 2.26 2.27 2.23 2.25 ### ### ###
2017-Jan-03 Tue 2.23 2.27 2.2 2.26 ### ### ###
2016-Dec-30 Fri 2.22 2.22 ### 2.21 479,277 ### 22.1 22.1 0.2
2016-Dec-29 Thu 2.2 2.21 ### 2.21 640,777 708,058 68.7 68.7 0.2
2016-Dec-28 Wed 2.2 2.21 ### 2.2 62.5 62.5 0.2
2016-Dec-23 Fri 2.2 2.2 ### ### ### ### 0.0
2016-Dec-22 Thu ### ### ### ### 1,059,047 0 74.6 74.6 0.0
2016-Dec-21 Wed ### ### ### ### 86.0 86.0 0.0
2016-Dec-20 Tue ### 2.125 ### ### 2,919,727 ### 68.2 68.2 0.0
2016-Dec-19 Mon ### ### ### ### 2,194,120 0 ### ### 0.0
2016-Dec-16 Fri ### ### ### ### 1,761,488 0 23.4 23.4 0.0
2016-Dec-15 Thu ### ### ### ### 23.8 23.8 0.0
2016-Dec-14 Wed ### ### 2.045 ### 12,389,343 ### 26.8 26.8 0.0
2016-Dec-13 Tue ### ### 2.075 ### ### ### 0.0
2016-Dec-12 Mon ### ### ### ### 1,313,051 0 82.6 82.6 0.0
2016-Dec-09 Fri ### ### ### ### 1,284,970 0 ### ### 0.0
2016-Dec-08 Thu ### ### ### ### 510,581 0 65.5 65.5 0.0
2016-Dec-07 Wed ### ### ### ### 77.1 77.1 0.0
2016-Dec-06 Tue ### ### ### ### ### ### 0.0
2016-Dec-05 Mon ### ### ### ### 1,378,327 0 36.4 36.4 0.0
2016-Dec-02 Fri ### ### ### ### 32.5 32.5 0.0
2016-Dec-01 Thu ### ### ### ### 3,620,659 0 ### ### 0.0
2016-Nov-30 Wed ### ### 2.045 ### 2,996,321 ### ### ### 0.0
2016-Nov-29 Tue ### ### 2.025 ### 79.1 79.1 0.0
2016-Nov-28 Mon ### ### ### ### ### ### 0.0
2016-Nov-25 Fri ### ### ### ### 3,878,452 0 ### ### 0.0
2016-Nov-24 Thu ### ### ### ### 1,229,171 0 ### ### 0.0
2016-Nov-23 Wed ### ### ### ### ### ### 0.0
2016-Nov-22 Tue ### ### ### ### 1,766,550 0 ### ### 0.0
2016-Nov-21 Mon ### ### ### ### 89.1 89.1 0.0
2016-Nov-18 Fri 2 ### ### ### 3,208,074 0 ### ### 0.0
2016-Nov-17 Thu ### ### ### ### 1,756,070 0 ### ### 0.0
2016-Nov-16 Wed ### ### ### ### ### ### 0.0
2016-Nov-15 Tue ### ### 2.045 ### 2,124,944 2,172,755 ### ### 0.0
2016-Nov-14 Mon ### 2.2 2.125 ### 1,239,671 2,680,788 ### ### 0.0
2016-Nov-11 Fri ### ### ### ### ### ### 0.0
2016-Nov-10 Thu ### ### ### ### 1,885,742 0 85.0 85.0 0.0
2016-Nov-09 Wed ### ### 1.987 ### 1,970,422 ### 27.7 27.7 0.0
2016-Nov-08 Tue ### ### ### ### 1,834,756 0 74.1 74.1 0.0
2016-Nov-07 Mon ### ### ### ### 937,553 0 87.9 87.9 0.0
2016-Nov-04 Fri ### ### 2.025 ### 86.3 86.3 0.0
2016-Nov-03 Thu ### ### ### ### ### ### 0.0
2016-Nov-02 Wed ### ### ### ### 36.8 36.8 0.0
2016-Nov-01 Tue ### ### ### ### 1,972,378 0 77.0 77.0 0.0
2016-Oct-31 Mon ### ### ### ### 757,644 0 ### ### 0.0
2016-Oct-28 Fri ### ### ### ### 78.9 78.9 0.0
2016-Oct-27 Thu 2.21 2.22 ### ### 12.4 12.4 0.0
2016-Oct-26 Wed 2.21 2.25 2.21 2.23 2,016,125 4,495,958 ### ### ###
2016-Oct-25 Tue 2.23 2.28 2.22 2.25 1,931,540 ### ### ### ###
2016-Oct-24 Mon 2.27 2.27 2.21 2.23 2,405,887 5,389,186 ### ### ###
2016-Oct-21 Fri 2.28 ### 2.27 2.28 1,563,342 ### 73.5 73.5 0.2
2016-Oct-20 Thu ### ### 2.26 ### 3,129,946 ### 66.6 66.6 0.0
2016-Oct-19 Wed ### ### ### ### ### ### 0.0
2016-Oct-18 Tue ### 2.375 ### ### ### ### 0.0
2016-Oct-17 Mon ### 2.4 ### ### ### ### 0.0
2016-Oct-14 Fri ### ### ### ### 72.1 72.1 0.0
2016-Oct-13 Thu ### ### ### ### 74.2 74.2 0.0
2016-Oct-12 Wed ### 2.375 ### ### 1,572,159 ### 29.0 29.0 0.0
2016-Oct-11 Tue ### ### ### ### 2,394,457 0 81.5 81.5 0.0
2016-Oct-10 Mon ### ### ### ### 455,720 0 ### ### 0.0
2016-Oct-07 Fri ### ### ### ### 850,540 0 ### ### 0.0
2016-Oct-06 Thu ### ### ### ### 1,729,158 0 ### ### 0.0
2016-Oct-05 Wed ### ### 2.29 ### 1,435,288 ### ### ### 0.0
2016-Oct-04 Tue ### ### 2.29 ### 66.9 66.9 0.0
2016-Oct-03 Mon ### ### ### ### 1,104,154 0 23.9 23.9 0.0
2016-Sep-30 Fri 2.27 2.28 2.25 2.28 72.6 72.6 0.2
2016-Sep-29 Thu 2.29 ### 2.27 2.28 ### ### 0.2
2016-Sep-28 Wed 2.28 2.28 2.24 2.25 1,221,578 ### ### ### ###
2016-Sep-27 Tue 2.26 ### 2.25 2.27 1,076,080 ### 72.7 72.7 0.2
2016-Sep-26 Mon ### ### 2.26 2.28 1,940,751 2,193,048 ### ### 0.2
2016-Sep-23 Fri ### ### ### ### 1,880,327 0 ### ### 0.0
2016-Sep-22 Thu ### ### 2.29 ### 2,911,376 3,333,525 ### ### 0.0
2016-Sep-21 Wed 2.44 2.44 2.29 ### 3,156,378 ### ### ### 0.0
2016-Sep-20 Tue ### 2.41 ### ### 91.6 91.6 0.0
2016-Sep-19 Mon 2.29 ### 2.28 ### 484,640 552,489 81.0 81.0 0.0
2016-Sep-16 Fri 2.22 2.28 2.22 2.28 83.9 83.9 0.2
2016-Sep-15 Thu 2.21 2.24 2.2 2.23 2,973,077 ### 75.7 75.7 ###
2016-Sep-14 Wed 2.22 2.23 2.2 2.22 68.6 68.6 0.2
2016-Sep-13 Tue ### 2.21 2.185 2.2 ### ### 0.2
2016-Sep-12 Mon 2.2 2.2 ### ### ### ### 0.0
2016-Sep-09 Fri 2.25 2.25 2.22 2.23 2,078,480 ### ### ### ###
2016-Sep-08 Thu ### ### 2.25 2.28 4,399,389 ### ### ### 0.2
2016-Sep-07 Wed ### ### 2.29 ### 3,234,688 ### 80.6 80.6 0.0
2016-Sep-06 Tue 2.26 2.29 2.26 2.28 3,201,471 7,283,346 ### ### 0.2
2016-Sep-05 Mon 2.2 ### 2.2 2.27 4,413,278 ### 90.7 90.7 0.2
2016-Sep-02 Fri 2.2 2.2 ### 2.2 71.9 71.9 0.2
2016-Sep-01 Thu 2.2 2.23 ### ### 6,209,379 6,923,457 ### ### 0.0
2016-Aug-31 Wed ### 2.21 ### 2.2 ### ### 0.2
2016-Aug-30 Tue 2.23 2.23 ### 2.2 21.9 21.9 0.2
2016-Aug-29 Mon 2.23 2.25 ### 2.21 1,781,952 ### ### ### 0.2
2016-Aug-26 Fri ### ### ### 2.24 88.2 88.2 ###
2016-Aug-25 Thu ### 2.2 ### 2.2 3,086,226 3,394,848 88.9 88.9 0.2
2016-Aug-24 Wed 2.22 2.22 ### ### ### ### 0.0
2016-Aug-23 Tue ### ### ### ### 1,627,878 0 28.6 28.6 0.0
2016-Aug-22 Mon 2.2 2.21 ### ### 920,459 ### 28.2 28.2 0.0
2016-Aug-19 Fri ### 2.22 ### 2.2 74.5 74.5 0.2
2016-Aug-18 Thu 2.2 2.2 ### ### 621,785 ### 20.8 20.8 0.0
2016-Aug-17 Wed 2.22 2.22 ### ### 462,054 512,879 ### ### 0.0
2016-Aug-16 Tue 2.23 2.23 ### 2.21 854,447 ### ### ### 0.2
2016-Aug-15 Mon 2.2 ### ### 2.22 80.0 80.0 0.2
2016-Aug-12 Fri ### 2.2 2.175 2.2 1,307,026 ### 73.2 73.2 0.2
2016-Aug-11 Thu 2.2 ### ### ### 26.0 26.0 0.0
2016-Aug-10 Wed ### 2.22 ### ### 1,360,920 1,510,621 ### ### 0.0
2016-Aug-09 Tue ### ### ### ### 751,452 0 ### ### 0.0
2016-Aug-08 Mon ### ### ### ### 25.5 25.5 0.0
2016-Aug-05 Fri ### ### ### ### 793,143 0 72.9 72.9 0.0
2016-Aug-04 Thu ### ### ### ### ### ### 0.0
2016-Aug-03 Wed ### ### ### ### ### ### 0.0
2016-Aug-02 Tue ### ### ### ### ### ### 0.0
2016-Aug-01 Mon ### ### ### ### 862,183 0 81.0 81.0 0.0
2016-Jul-29 Fri ### ### ### ### 871,757 0 ### ### 0.0
2016-Jul-28 Thu ### ### ### ### ### ### 0.0
2016-Jul-27 Wed ### ### ### ### 1,274,322 0 ### ### 0.0
2016-Jul-26 Tue ### ### ### ### 921,358 0 ### ### 0.0
2016-Jul-25 Mon ### ### ### ### 81.0 81.0 0.0
2016-Jul-22 Fri ### ### ### ### 641,677 0 20.8 20.8 0.0
2016-Jul-21 Thu ### ### 2.055 ### 1,569,626 ### 14.0 14.0 0.0
2016-Jul-20 Wed ### ### 2.075 ### 1,082,985 ### 61.4 61.4 0.0
2016-Jul-19 Tue ### ### ### ### 499,948 0 ### ### 0.0
2016-Jul-18 Mon ### ### ### ### 573,789 0 ### ### 0.0
2016-Jul-15 Fri ### ### ### ### 75.1 75.1 0.0
2016-Jul-14 Thu ### ### ### ### 21.5 21.5 0.0
2016-Jul-13 Wed ### ### 2.025 ### 727,655 736,750 ### ### 0.0
2016-Jul-12 Tue ### ### ### ### 956,276 0 21.9 21.9 0.0
2016-Jul-11 Mon ### ### ### ### 900,984 0 ### ### 0.0
2016-Jul-08 Fri ### ### ### ### 25.1 25.1 0.0
2016-Jul-07 Thu ### ### 1.942 ### 77.9 77.9 0.0
2016-Jul-06 Wed ### 1.955 ### 1.945 1,675,125 ### 78.2 78.2 0.1
2016-Jul-05 Tue ### ### ### ### ### ### 0.0
2016-Jul-04 Mon ### ### ### ### 1,153,885 0 ### ### 0.0
2016-Jul-01 Fri 1.975 ### 1.955 ### 1,240,046 1,212,144 22.5 22.5 0.0
2016-Jun-30 Thu ### ### ### 1.975 2,010,972 0 66.1 66.1 ###
2016-Jun-29 Wed ### 1.985 ### ### ### ### 0.0
2016-Jun-28 Tue ### ### 1.925 ### 1,694,620 1,631,071 25.8 25.8 0.0
2016-Jun-27 Mon ### 2 ### ### 1,117,251 1,117,251 ### ### 0.0
2016-Jun-24 Fri ### ### ### 2 2,827,975 0 27.1 27.1 0.1
2016-May-26 Thu ### ### ### 1.945 907,623 0 ### ### 0.1
2016-May-25 Wed 1.925 1.955 1.922 ### 2,396,178 ### ### ### 0.0
2016-May-24 Tue ### ### ### ### 31.6 31.6 0.0
2016-May-23 Mon ### 1.925 1.885 ### 961,952 ### ### ### 0.0
2016-May-20 Fri ### ### 1.885 ### ### ### 0.0
2016-May-19 Thu ### ### ### ### 34.9 34.9 0.0
2016-May-18 Wed 1.88 ### 1.86 1.89 ### ### ###
2016-May-17 Tue ### ### 1.882 ### 33.4 33.4 0.0
2016-May-16 Mon 1.885 ### 1.875 ### 1,621,652 ### ### ### 0.0
2016-May-13 Fri ### ### 1.87 1.88 27.2 27.2 0.1
2016-May-12 Thu ### ### 1.87 1.89 887,226 829,556 ### ### ###
2016-May-11 Wed ### ### ### ### 1,495,453 0 ### ### 0.0
2016-May-10 Tue ### ### 1.88 1.89 29.8 29.8 ###
2016-May-09 Mon ### ### 1.88 ### 24.0 24.0 0.0
2016-May-06 Fri ### ### ### 1.89 ### ### ###
2016-May-05 Thu ### ### ### ### 75.8 75.8 0.0
2016-May-04 Wed 1.945 ### ### ### ### ### 0.0
2016-May-03 Tue 1.87 1.927 ### ### ### ### 0.0
2016-May-02 Mon 1.88 1.88 1.845 1.88 2,159,848 ### 65.4 65.4 0.1
2016-Apr-29 Fri 1.86 1.88 1.86 1.88 1,879,782 ### ### ### 0.1
2016-Apr-28 Thu 1.86 1.885 1.855 1.875 1,666,682 ### ### ### ###
2016-Apr-27 Wed 1.85 1.885 1.845 1.855 2,352,687 ### ### ### 0.1
2016-Apr-26 Tue 1.85 1.86 1.83 1.84 2,967,328 5,474,720 ### ### ###
2016-Apr-22 Fri 1.855 1.855 ### 1.825 2,658,787 2,466,024 21.6 21.6 ###
2016-Apr-21 Thu 1.845 1.87 1.84 1.855 2,746,922 5,095,540 71.6 71.6 0.1
2016-Apr-20 Wed 1.82 1.84 ### ### ### ### 0.0
2016-Apr-19 Tue 1.83 1.85 1.8 1.81 ### ### ###
2016-Apr-18 Mon 1.85 1.85 ### 1.8 1,776,280 1,643,059 14.0 14.0 0.1
2016-Apr-15 Fri 1.82 1.85 ### 1.83 2,035,381 1,882,727 70.1 70.1 ###
2016-Apr-14 Thu 1.8 1.82 ### ### 1,230,451 ### ### ### 0.0
2016-Apr-13 Wed 1.75 ### 1.75 1.79 1,741,789 ### 85.9 85.9 0.1
2016-Apr-12 Tue 1.755 1.77 ### 1.745 29.2 29.2 0.1
2016-Apr-11 Mon 1.745 1.77 1.725 1.76 75.9 75.9 0.1
2016-Apr-08 Fri 1.745 ### 1.74 1.75 ### ### 0.1
2016-Apr-07 Thu ### ### 1.77 1.77 500,689 ### ### ### ###
2016-Apr-06 Wed ### 1.8 ### 1.79 1,927,725 1,734,952 79.2 79.2 0.1
2016-Apr-05 Tue ### 1.77 1.745 ### 2,050,488 ### ### ### 0.0
2016-Apr-04 Mon 1.78 ### 1.757 1.77 27.7 27.7 ###
2016-Apr-01 Fri 1.77 1.785 1.75 1.78 1,105,778 ### 80.4 80.4 0.1
2016-Mar-31 Thu 1.79 1.83 1.785 1.79 2,342,983 4,234,941 ### ### 0.1
2016-Mar-30 Wed 1.785 ### ### 1.78 ### ### 0.1
2016-Mar-29 Tue 1.8 1.8 1.76 ### 26.5 26.5 0.0
2016-Mar-24 Thu ### ### 1.79 ### 1,151,222 1,030,343 26.9 26.9 0.0
2016-Mar-23 Wed 1.81 1.82 1.8 ### 789,929 1,429,771 ### ### 0.0
2016-Mar-22 Tue 1.83 1.83 1.81 ### ### ### 0.0
2016-Mar-21 Mon 1.82 ### ### 1.81 1,275,573 0 ### ### ###
2016-Mar-18 Fri 1.86 1.86 ### 1.81 1,682,426 1,564,656 15.1 15.1 ###
2016-Mar-17 Thu 1.78 1.83 1.78 1.83 3,760,645 ### ### ### ###
2016-Mar-16 Wed 1.73 ### 1.73 ### 2,809,187 2,429,946 85.9 85.9 0.0
2016-Mar-15 Tue 1.72 1.74 1.72 1.73 ###
2016-Mar-14 Mon 1.7 ### ### 1.725 2,612,985 0 84.7 84.7 ###
2016-Mar-11 Fri ### 1.7 ### 1.685 ### ### ###
2016-Mar-10 Thu ### 1.7 ### 1.685 1,667,879 ### 81.7 81.7 ###
2016-Mar-09 Wed 1.7 1.7 1.645 1.675 3,151,742 5,271,288 22.2 22.2 ###
2016-Mar-08 Tue 1.725 ### 1.675 ### ### ### 0.0
2016-Mar-07 Mon ### 1.76 ### ### 78.1 78.1 0.0
2016-Mar-04 Fri 1.71 1.72 ### 1.71 ### ### 0.1
2016-Mar-03 Thu 1.72 1.72 1.685 1.71 ### ### 0.1
2016-Mar-02 Wed ### ### 1.71 1.72 ### ### 0.1
2016-Mar-01 Tue 1.655 ### ### ### ### ### 0.0
2016-Feb-29 Mon 1.625 ### 1.625 1.655 82.0 82.0 0.1
2016-Feb-26 Fri ### ### ### ### 1,384,625 0 81.0 81.0 0.0
2016-Feb-25 Thu ### ### 1.585 ### 26.6 26.6 0.0
2016-Feb-24 Wed ### ### ### ### 21,320,821 0 92.1 92.1 0.0
2016-Feb-23 Tue 1.5 ### 1.44 ### 94.2 94.2 0.0
2016-Feb-22 Mon ### ### 1.487 1.49 27.1 27.1 ###
2016-Feb-19 Fri 1.48 1.51 1.47 1.5 79.9 79.9 0.1
2016-Feb-18 Thu 1.46 1.49 1.455 1.49 ### ### ###
2016-Feb-17 Wed 1.485 1.485 ### 1.445 2,600,272 ### 12.9 12.9 ###
2016-Feb-16 Tue 1.48 1.49 ### 1.48 64.1 64.1 0.1
2016-Feb-15 Mon 1.45 1.47 1.45 ### 78.1 78.1 0.0
2016-Feb-12 Fri 1.45 1.452 1.43 1.445 3,262,350 4,701,046 37.0 37.0 ###
2016-Feb-11 Thu 1.43 1.47 1.43 ### 1,441,970 2,090,856 ### ### 0.0
2016-Feb-10 Wed 1.445 1.46 ### 1.43 2,181,852 1,592,751 39.8 39.8 0.1
2016-Feb-09 Tue ### 1.47 ### 1.45 40.1 40.1 ###
2016-Feb-08 Mon 1.47 1.49 1.47 1.485 921,181 1,363,347 ### ### ###
2016-Feb-05 Fri 1.45 1.5 1.445 1.5 ### ### 0.1
2016-Feb-04 Thu 1.425 1.46 1.425 1.455 1,669,345 ### ### ### ###
2016-Feb-03 Wed 1.4 1.445 1.4 1.42 4,852,555 6,902,759 ### ### ###
2016-Feb-02 Tue 1.47 1.477 1.41 ### 1,762,156 2,543,672 ### ### 0.0
2016-Feb-01 Mon 1.48 1.5 ### 1.475 1,265,777 ### ### ### 0.1
2016-Jan-29 Fri 1.44 1.48 1.44 1.455 ### ### ###
2016-Jan-28 Thu 1.445 ### ### 1.45 1,173,874 0 ### ### ###
2016-Jan-27 Wed 1.46 1.47 ### 1.45 32.2 32.2 ###
2016-Jan-25 Mon 1.475 1.49 1.46 1.46 993,281 1,465,089 19.5 19.5 0.1
2016-Jan-22 Fri 1.4 1.46 1.4 1.455 1,308,576 ### 90.1 90.1 ###
2016-Jan-21 Thu 1.42 1.43 ### 1.4 1,413,382 ### 23.8 23.8 ###
2016-Jan-20 Wed 1.42 1.43 ### 1.4 31.6 31.6 ###
2016-Jan-19 Tue ### 1.425 1.4 ### 1,693,059 2,391,445 62.0 62.0 0.0
2016-Jan-18 Mon ### ### ### 1.41 ### ### ###
2016-Jan-15 Fri 1.44 1.45 1.41 1.42 887,053 1,268,485 ### ### ###
2016-Jan-14 Thu 1.425 1.44 ### 1.425 1,994,642 1,436,142 ### ### ###
2016-Jan-13 Wed 1.455 1.48 1.45 1.475 761,144 1,115,075 ### ### 0.1
2016-Jan-12 Tue 1.47 1.48 1.445 1.46 32.9 32.9 0.1
2016-Jan-11 Mon 1.47 1.48 1.455 1.47 72.5 72.5 ###
2016-Jan-08 Fri 1.47 ### 1.47 1.49 1,380,842 ### ### ### ###
2016-Jan-07 Thu 1.53 1.53 1.5 1.5 1,541,850 ### 28.1 28.1 0.1
2016-Jan-06 Wed 1.55 ### ### 1.51 17.3 17.3 0.1
2016-Jan-05 Tue 1.56 1.56 1.54 1.545 633,985 982,676 28.3 28.3 ###
2016-Jan-04 Mon 1.56 ### 1.56 1.56 68.3 68.3 ###
2015-Dec-31 Thu 1.57 1.57 1.56 1.56 24.5 24.5 ###
2015-Dec-30 Wed 1.545 1.57 1.54 1.57 916,145 ### 82.6 82.6 0.1
2015-Dec-29 Tue 1.51 1.54 1.51 1.54 830,856 1,267,055 ### ### ###
2015-Dec-24 Thu 1.5 ### 1.49 ### 2,096,823 ### ### ### 0.0
2015-Dec-23 Wed 1.49 1.5 1.482 1.5 1,081,759 ### ### ### 0.1
2015-Dec-22 Tue 1.46 1.49 1.445 1.49 1,438,950 2,111,659 ### ### ###
2015-Dec-21 Mon 1.445 1.45 ### ### 25.8 25.8 0.0
2015-Dec-18 Fri 1.44 ### 1.44 1.45 ### ### ###
2015-Dec-17 Thu ### 1.485 1.46 1.47 ### ### ###
2015-Dec-16 Wed ### 1.447 ### 1.44 1,952,775 ### ### ### 0.1
2015-Dec-15 Tue ### 1.445 1.4 1.41 1,466,142 2,085,586 34.7 34.7 ###
2015-Dec-14 Mon ### ### ### ### 19.8 19.8 0.0
2015-Dec-11 Fri 1.475 1.475 1.43 1.45 17.5 17.5 ###
2015-Dec-10 Thu 1.48 1.485 1.445 1.485 1,946,346 ### 79.8 79.8 ###
2015-Dec-09 Wed 1.475 1.49 1.46 1.485 1,267,440 1,869,474 ### ### ###
2015-Dec-08 Tue 1.455 1.49 1.445 1.485 90.2 90.2 ###
2015-Dec-07 Mon ### 1.47 1.43 1.455 ### ### ###
2015-Dec-04 Fri 1.44 1.44 1.42 ### 2,350,659 3,361,442 28.4 28.4 0.0
2015-Dec-03 Thu ### 1.46 1.43 1.455 ### ### ###
2015-Dec-02 Wed 1.45 1.46 1.44 1.45 ### ### ###
2015-Dec-01 Tue 1.445 1.457 ### 1.45 65.0 65.0 ###
2015-Nov-30 Mon 1.45 1.45 1.43 1.43 ### ### 0.1
2015-Nov-27 Fri 1.475 1.48 ### 1.45 ### ### ###
2015-Nov-26 Thu 1.475 1.49 1.445 1.45 20.7 20.7 ###
2015-Nov-25 Wed 1.485 1.485 1.46 ### ### ### 0.0
2015-Nov-24 Tue 1.485 ### 1.48 1.485 ### ### ###
2015-Nov-23 Mon 1.48 1.5 1.47 1.5 1,367,955 ### ### ### 0.1
2015-Nov-20 Fri 1.485 1.485 ### 1.48 28.8 28.8 0.1
2015-Nov-19 Thu 1.45 1.475 1.445 1.475 80.6 80.6 0.1
2015-Nov-18 Wed 1.46 1.46 1.445 1.46 ### ### 0.1
2015-Nov-17 Tue 1.455 ### 1.44 ### 646,672 ### 69.7 69.7 0.0
2015-Nov-16 Mon ### 1.445 ### 1.44 70.1 70.1 0.1
2015-Nov-13 Fri 1.455 1.455 1.44 1.45 1,077,922 ### 34.0 34.0 ###
2015-Nov-12 Thu 1.45 1.49 1.442 1.485 843,871 ### 88.6 88.6 ###
2015-Nov-11 Wed 1.43 1.46 1.43 1.46 692,773 1,001,056 ### ### 0.1
2015-Nov-10 Tue 1.46 ### 1.42 1.43 18.3 18.3 0.1
2015-Nov-09 Mon 1.49 ### 1.46 1.46 957,875 699,248 19.4 19.4 0.1
2015-Nov-06 Fri ### ### ### ### 984,146 0 24.5 24.5 0.0
2015-Nov-05 Thu 1.525 1.525 ### ### ### ### 0.0
2015-Nov-04 Wed 1.545 1.555 1.525 1.53 704,641 1,085,147 25.8 25.8 ###
2015-Nov-03 Tue 1.48 1.53 1.48 1.53 ### ### ###
2015-Nov-02 Mon 1.51 1.51 1.47 1.47 ### ### ###
2015-Oct-30 Fri ### ### 1.49 1.5 1,148,072 ### ### ### 0.1
2015-Oct-29 Thu 1.49 ### 1.48 1.5 83.0 83.0 0.1
2015-Oct-28 Wed ### ### ### 1.48 20.6 20.6 0.1
2015-Oct-27 Tue 1.54 1.54 ### 1.5 1,340,925 ### 15.7 15.7 0.1
2015-Oct-26 Mon 1.545 ### 1.53 1.54 38.0 38.0 ###
2015-Oct-23 Fri 1.53 1.555 1.53 1.545 75.1 75.1 ###
2015-Oct-22 Thu 1.53 1.53 ### 1.5 ### ### 0.1
2015-Oct-21 Wed 1.5 1.527 1.487 1.525 1,045,587 ### ### ### 0.1
2015-Oct-20 Tue 1.5 ### 1.49 1.51 802,649 597,973 ### ### 0.1
2015-Oct-19 Mon 1.485 1.51 1.485 ### ### ### 0.0
2015-Oct-16 Fri 1.49 1.5 1.475 1.48 1,331,345 1,980,375 27.1 27.1 0.1
2015-Oct-15 Thu 1.49 1.49 1.45 1.47 971,873 1,428,653 ### ### ###
2015-Oct-14 Wed 1.46 1.475 1.455 1.455 28.3 28.3 ###
2015-Oct-13 Tue ### 1.48 1.46 1.475 79.7 79.7 0.1
2015-Oct-12 Mon 1.475 1.5 1.47 1.485 ### ### ###
2015-Oct-09 Fri ### 1.5 1.46 1.5 ### ### 0.1
2015-Oct-08 Thu ### ### 1.445 1.45 1,506,181 ### ### ### ###
2015-Oct-07 Wed 1.43 1.46 1.41 1.46 1,507,980 2,163,951 ### ### 0.1
2015-Oct-06 Tue 1.445 1.46 1.425 1.43 26.5 26.5 0.1
2015-Oct-05 Mon ### 1.44 ### 1.44 1,155,285 ### 80.9 80.9 0.1
2015-Oct-02 Fri 1.41 1.425 ### ### 71.8 71.8 0.0
2015-Oct-01 Thu 1.425 1.445 1.41 ### ### ### 0.0
2015-Sep-30 Wed 1.41 ### ### 1.425 ### ### ###
2015-Sep-29 Tue 1.42 ### ### 1.41 ### ### ###
2015-Sep-28 Mon 1.445 ### 1.425 1.455 1,184,883 844,229 ### ### ###


<< Previous 1 2 3 4 5 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 2025-06-23 19:31:22 thru 2025-06-23 19:31:23 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000