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 Fri 25-Jun-20 12:01:07 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(SYD) SYDNEY AIRPORT Daily Prices...

     Prev Section TOC    Company Info for SYD    Limits Next Section


Company Details for (SYD) SYDNEY AIRPORT

Listing Code SYD
Listing Name SYDNEY AIRPORT
GICS Sector Transportation
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for SYD .. Wednesday 9th February 2022

SYD 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 ### ### ###


Font Format Legend

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


1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (SYD) SYDNEY AIRPORT
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Mar-10 Thu 8.72 8.72 8.72 8.72 0 0.6
2022-Mar-09 Wed 8.72 8.72 8.72 8.72 0 0.6
2022-Mar-08 Tue 8.72 8.72 8.72 8.72 0 0.6
2022-Mar-07 Mon 8.72 8.72 8.72 8.72 0 0.6
2022-Mar-04 Fri 8.72 8.72 8.72 8.72 0 0.6
2022-Mar-03 Thu 8.72 8.72 8.72 8.72 0 0.6
2022-Mar-02 Wed 8.72 8.72 8.72 8.72 0 0.6
2022-Mar-01 Tue 8.72 8.72 8.72 8.72 0 0.6
2022-Feb-28 Mon 8.72 8.72 8.72 8.72 0 0.6
2022-Feb-25 Fri 8.72 8.72 8.72 8.72 0 0.6
2022-Feb-24 Thu 8.72 8.72 8.72 8.72 0 0.6
2022-Feb-23 Wed 8.72 8.72 8.72 8.72 0 0.6
2022-Feb-22 Tue 8.72 8.72 8.72 8.72 0 0.6
2022-Feb-21 Mon 8.72 8.72 8.72 8.72 0 0.6
2022-Feb-18 Fri 8.72 8.72 8.72 8.72 0 0.6
2022-Feb-17 Thu 8.72 8.72 8.72 8.72 0 0.6
2022-Feb-16 Wed 8.72 8.72 8.72 8.72 0 0.6
2022-Feb-15 Tue 8.72 8.72 8.72 8.72 0 0.6
2022-Feb-14 Mon 8.72 8.72 8.72 8.72 0 0.6
2022-Feb-11 Fri 8.72 8.72 8.72 8.72 0 0.6
2022-Feb-10 Thu 8.72 8.72 8.72 8.72 0 0.6
2022-Feb-09 Wed 8.71 8.73 ### 8.72 ### ### 0.6
2022-Feb-08 Tue 8.71 8.72 8.7 8.71 61.0 61.0 0.6
2022-Feb-07 Mon 8.71 8.72 8.7 8.7 39,555,371 344,527,281 39.2 39.2 ###
2022-Feb-04 Fri 8.72 8.73 8.71 8.71 48,019,088 418,726,447 31.9 31.9 0.6
2022-Feb-03 Thu 8.7 8.73 ### 8.72 ### ### 0.6
2022-Feb-02 Wed ### 8.7 ### 8.7 11,041,624 ### 66.5 66.5 ###
2022-Feb-01 Tue ### ### ### ### ### ### 0.0
2022-Jan-31 Mon ### ### ### ### 16,785,378 0 61.2 61.2 0.0
2022-Jan-28 Fri ### ### ### ### 53.9 53.9 0.0
2022-Jan-27 Thu ### ### ### ### 18,613,172 0 ### ### 0.0
2022-Jan-25 Tue ### ### ### ### ### ### 0.0
2022-Jan-24 Mon ### ### ### ### 27,553,686 0 75.7 75.7 0.0
2022-Jan-21 Fri ### ### ### ### 20,586,848 0 ### ### 0.0
2022-Jan-20 Thu ### ### ### ### 60.9 60.9 0.0
2022-Jan-19 Wed ### ### ### ### 69.2 69.2 0.0
2022-Jan-18 Tue ### ### ### ### 24,856,174 0 ### ### 0.0
2022-Jan-17 Mon ### ### ### ### 67.1 67.1 0.0
2022-Jan-14 Fri ### ### 8.645 ### ### ### 0.0
2022-Jan-13 Thu ### ### ### ### 66.2 66.2 0.0
2022-Jan-12 Wed ### ### ### ### 64.8 64.8 0.0
2022-Jan-11 Tue ### ### ### ### 13,020,943 0 69.4 69.4 0.0
2022-Jan-10 Mon ### 8.7 ### ### ### ### 0.0
2022-Jan-07 Fri ### 8.7 8.685 8.7 ### ### ###
2022-Jan-06 Thu ### 8.7 ### ### 57.9 57.9 0.0
2022-Jan-05 Wed ### 8.7 ### ### ### ### 0.0
2022-Jan-04 Tue ### ### ### ### 5,552,258 0 56.8 56.8 0.0
2021-Dec-31 Fri ### ### ### ### 3,442,259 0 ### ### 0.0
2021-Dec-30 Thu ### 8.7 ### ### ### ### 0.0
2021-Dec-29 Wed ### 8.71 ### ### 5,109,041 22,249,873 ### ### 0.0
2021-Dec-24 Fri ### ### ### ### ### ### 0.0
2021-Dec-23 Thu ### ### ### ### 17,939,476 0 64.0 64.0 0.0
2021-Dec-22 Wed 8.58 ### 8.58 ### ### ### 0.0
2021-Dec-21 Tue 8.57 ### 8.55 ### 5,233,077 ### 64.2 64.2 0.0
2021-Dec-20 Mon 8.57 8.59 8.56 8.57 79.8 79.8 0.6
2021-Dec-17 Fri 8.57 8.59 ### 8.57 15,019,854 64,510,272 70.4 70.4 0.6
2021-Dec-16 Thu 8.57 8.58 8.56 8.57 ### ### 0.6
2021-Dec-15 Wed 8.56 8.58 8.56 8.57 13,678,140 117,221,659 ### ### 0.6
2021-Dec-14 Tue 8.57 8.59 8.55 8.55 19,257,353 ### ### ### ###
2021-Dec-13 Mon ### ### 8.56 8.56 ### ### ###
2021-Dec-10 Fri 8.59 ### 8.59 8.59 30,807,676 ### ### ### ###
2021-Dec-09 Thu 8.57 ### 8.55 8.59 71.0 71.0 ###
2021-Dec-08 Wed ### 8.41 ### ### ### ### 0.0
2021-Dec-07 Tue 8.4 8.42 8.375 8.4 10,759,243 90,350,743 ### ### ###
2021-Dec-06 Mon ### 8.41 ### ### 11,483,320 ### 58.7 58.7 0.0
2021-Dec-03 Fri ### 8.41 ### ### 74.1 74.1 0.0
2021-Dec-02 Thu 8.27 ### 8.26 ### ### ### 0.0
2021-Dec-01 Wed 8.27 8.29 8.25 8.26 45.2 45.2 0.6
2021-Nov-30 Tue ### 8.4 ### ### 21,558,476 ### 32.7 32.7 0.0
2021-Nov-29 Mon ### ### 8.23 8.24 ### ### 0.6
2021-Nov-26 Fri 8.43 8.44 8.41 8.41 63.8 63.8 ###
2021-Nov-25 Thu 8.43 8.45 ### 8.42 16,600,675 70,137,851 41.9 41.9 ###
2021-Nov-24 Wed 8.45 8.45 8.43 8.43 ### ### 0.6
2021-Nov-23 Tue 8.43 8.45 8.43 8.45 70.2 70.2 ###
2021-Nov-22 Mon 8.42 8.45 8.41 8.43 13,731,443 ### 74.5 74.5 0.6
2021-Nov-19 Fri 8.41 8.44 8.41 8.44 ### ### 0.6
2021-Nov-18 Thu 8.4 8.42 ### 8.42 ### ### ###
2021-Nov-17 Wed 8.4 8.42 ### 8.4 71.8 71.8 ###
2021-Nov-16 Tue 8.4 8.41 ### 8.4 ### ### ###
2021-Nov-15 Mon 8.4 8.42 ### 8.4 65.1 65.1 ###
2021-Nov-12 Fri 8.41 8.43 ### ### 33.1 33.1 0.0
2021-Nov-11 Thu 8.42 8.42 ### 8.41 19,725,579 83,044,687 ### ### ###
2021-Nov-10 Wed 8.41 8.45 8.4 8.42 74.7 74.7 ###
2021-Nov-09 Tue 8.46 8.48 ### 8.4 54,648,626 231,710,174 ### ### ###
2021-Nov-08 Mon 8.46 8.48 8.41 8.46 73.3 73.3 0.6
2021-Nov-05 Fri 8.26 8.26 8.225 8.23 38.4 38.4 0.6
2021-Nov-04 Thu 8.26 ### 8.24 ### 5,198,948 ### 72.0 72.0 0.0
2021-Nov-03 Wed 8.25 8.28 8.23 8.28 3,688,129 ### ### ### ###
2021-Nov-02 Tue 8.24 8.27 8.22 8.24 8,755,177 ### 74.1 74.1 0.6
2021-Nov-01 Mon 8.26 8.26 ### 8.2 39.9 39.9 0.6
2021-Oct-29 Fri ### 8.22 8.145 ### ### ### 0.0
2021-Oct-28 Thu 8.2 8.225 ### 8.2 71.3 71.3 0.6
2021-Oct-27 Wed 8.2 8.25 ### 8.21 ### ### ###
2021-Oct-26 Tue 8.29 8.29 ### ### 31.3 31.3 0.0
2021-Oct-25 Mon ### ### 8.29 ### 11,889,226 49,280,841 ### ### 0.0
2021-Oct-22 Fri ### 8.4 ### ### 65.7 65.7 0.0
2021-Oct-21 Thu ### ### 8.28 ### ### ### 0.0
2021-Oct-20 Wed ### ### ### ### 37.8 37.8 0.0
2021-Oct-19 Tue ### ### 8.29 ### 67.3 67.3 0.0
2021-Oct-18 Mon ### 8.4 8.28 ### ### ### 0.0
2021-Oct-15 Fri ### ### ### ### 4,953,128 0 ### ### 0.0
2021-Oct-14 Thu ### 8.4 ### ### ### ### 0.0
2021-Oct-13 Wed 8.26 8.29 8.24 8.26 3,172,340 ### 61.2 61.2 0.6
2021-Oct-12 Tue 8.25 ### 8.25 8.28 76.9 76.9 ###
2021-Oct-11 Mon 8.22 8.26 8.21 8.25 3,648,444 ### 69.1 69.1 ###
2021-Oct-08 Fri 8.23 8.26 8.21 8.24 64.5 64.5 0.6
2021-Oct-07 Thu 8.23 8.23 ### ### 30.2 30.2 0.0
2021-Oct-06 Wed 8.2 8.24 ### ### 5,519,624 22,740,850 45.0 45.0 0.0
2021-Oct-05 Tue ### 8.24 ### 8.2 ### ### 0.6
2021-Oct-04 Mon 8.23 8.25 8.2 8.23 ### ### 0.6
2021-Oct-01 Fri ### 8.22 ### 8.2 5,940,545 ### 76.0 76.0 0.6
2021-Sep-30 Thu 8.22 8.26 8.2 8.24 11,097,927 ### 59.3 59.3 0.6
2021-Sep-29 Wed 8.2 8.23 ### 8.2 66.7 66.7 0.6
2021-Sep-28 Tue 8.24 8.26 8.2 8.22 4,063,446 ### 52.5 52.5 0.6
2021-Sep-27 Mon 8.29 ### 8.24 8.28 ### ### ###
2021-Sep-24 Fri 8.24 ### 8.23 8.27 ### ### ###
2021-Sep-23 Thu 8.23 8.25 ### 8.24 57.2 57.2 0.6
2021-Sep-22 Wed 8.21 8.27 8.2 8.24 ### ### 0.6
2021-Sep-21 Tue ### 8.27 ### 8.25 5,535,588 22,889,656 67.6 67.6 ###
2021-Sep-20 Mon 8.24 8.25 ### ### 62.8 62.8 0.0
2021-Sep-17 Fri 8.25 ### ### ### 73.3 73.3 0.0
2021-Sep-16 Thu 8.21 8.275 ### 8.26 70.4 70.4 0.6
2021-Sep-15 Wed 8.22 8.245 ### 8.2 38.0 38.0 0.6
2021-Sep-14 Tue ### ### ### 8.23 ### ### 0.6
2021-Sep-13 Mon 8.4 8.41 8.345 ### 36.4 36.4 0.0
2021-Sep-10 Fri ### 8 ### 8 63.5 63.5 ###
2021-Sep-09 Thu ### ### ### ### ### ### 0.0
2021-Sep-08 Wed ### ### 7.86 ### 78.3 78.3 0.0
2021-Sep-07 Tue ### ### 7.83 ### 4,363,985 ### ### ### 0.0
2021-Sep-06 Mon 7.88 ### 7.75 ### 67.8 67.8 0.0
2021-Sep-03 Fri ### ### 7.89 ### ### ### 0.0
2021-Sep-02 Thu ### ### 7.85 ### 65.9 65.9 0.0
2021-Sep-01 Wed ### ### ### ### 2,920,523 0 62.8 62.8 0.0
2021-Aug-31 Tue 7.85 8 7.79 ### 5,608,081 ### 77.5 77.5 0.0
2021-Aug-30 Mon 7.88 7.89 7.75 7.85 ### ### ###
2021-Aug-27 Fri 7.74 ### 7.72 ### 9,643,184 ### 83.0 83.0 0.0
2021-Aug-26 Thu 7.75 7.75 ### 7.75 ### ### ###
2021-Aug-25 Wed 7.75 7.8 7.71 7.75 3,399,849 26,365,828 62.3 62.3 ###
2021-Aug-24 Tue 7.7 7.73 ### 7.72 67.1 67.1 ###
2021-Aug-23 Mon 7.75 7.76 ### 7.7 31.3 31.3 0.6
2021-Aug-20 Fri 7.7 7.76 ### 7.7 6,415,654 ### 77.8 77.8 0.6
2021-Aug-19 Thu 7.7 7.77 ### 7.72 71.0 71.0 ###
2021-Aug-18 Wed 7.7 7.8 7.7 7.79 3,423,345 26,530,923 ### ### ###
2021-Aug-17 Tue ### 7.73 ### ### 4,332,778 16,746,186 ### ### 0.0
2021-Aug-16 Mon 7.79 7.8 ### 7.7 40.4 40.4 0.6
2021-Aug-13 Fri 7.78 7.78 ### 7.75 33.6 33.6 ###
2021-Aug-12 Thu ### 7.76 7.58 7.72 4,031,121 ### ### ### ###
2021-Aug-11 Wed ### ### 7.57 ### 5,021,472 19,006,271 67.9 67.9 0.0
2021-Aug-10 Tue ### ### ### ### 3,561,422 0 ### ### 0.0
2021-Aug-09 Mon 7.7 ### ### ### 2,177,780 0 ### ### 0.0
2021-Aug-06 Fri ### 7.72 7.59 7.72 4,396,653 33,656,378 ### ### ###
2021-Aug-05 Thu ### ### ### ### ### ### 0.0
2021-Aug-04 Wed 7.7 7.71 7.59 ### ### ### 0.0
2021-Aug-03 Tue 7.75 7.77 ### ### ### ### 0.0
2021-Aug-02 Mon 7.73 7.845 7.73 7.79 2,225,270 ### 73.8 73.8 ###
2021-Jul-30 Fri 7.73 7.81 ### 7.81 77.6 77.6 0.6
2021-Jul-29 Thu 7.71 7.75 ### 7.74 65.0 65.0 0.6
2021-Jul-28 Wed 7.76 7.81 7.71 7.73 3,570,183 27,704,620 45.3 45.3 0.6
2021-Jul-27 Tue 7.81 7.83 7.74 7.77 41.2 41.2 0.6
2021-Jul-26 Mon 7.77 7.83 7.74 7.81 77.6 77.6 0.6
2021-Jul-23 Fri 7.75 7.81 7.75 7.8 5,761,840 ### 67.3 67.3 0.6
2021-Jul-22 Thu 7.76 7.83 7.745 7.79 7,225,458 56,268,254 69.2 69.2 ###
2021-Jul-21 Wed 7.81 7.85 7.75 7.75 ### ### ###
2021-Jul-20 Tue 7.85 ### 7.81 7.81 36.6 36.6 0.6
2021-Jul-19 Mon 7.85 ### 7.85 ### ### ### 0.0
2021-Jul-16 Fri 7.81 ### 7.81 ### 74.0 74.0 0.0
2021-Jul-15 Thu ### 7.86 ### 7.81 ### ### 0.6
2021-Jul-14 Wed 7.87 ### 7.74 7.8 ### ### 0.6
2021-Jul-13 Tue 7.76 ### 7.75 7.84 10,403,575 40,313,853 75.6 75.6 0.6
2021-Jul-12 Mon 7.73 7.81 ### 7.81 ### ### 0.6
2021-Jul-09 Fri 7.73 7.77 ### 7.75 74.4 74.4 ###
2021-Jul-08 Thu 7.82 7.88 7.78 7.83 71.3 71.3 ###
2021-Jul-07 Wed ### 7.7 7.56 ### ### ### 0.0
2021-Jul-06 Tue 7.8 7.82 ### 7.71 32,430,388 ### ### ### ###
2021-Jul-05 Mon 8 ### 7.5 7.78 19.5 19.5 0.6
2021-Jul-02 Fri 5.76 5.81 5.75 5.81 ### ### ###
2021-Jul-01 Thu 5.8 5.82 5.75 5.75 3,823,025 ### ### ### ###
2021-Jun-30 Wed 5.83 5.84 5.76 5.79 30.6 30.6 ###
2021-Jun-29 Tue 5.76 5.79 ### 5.76 68.1 68.1 ###
2021-Jun-28 Mon 5.79 5.83 5.72 5.8 76.6 76.6 0.4
2021-Jun-25 Fri 5.82 5.88 5.78 5.86 72.2 72.2 0.4
2021-Jun-24 Thu 5.75 ### 5.73 5.78 ### ### 0.4
2021-Jun-23 Wed 5.87 5.89 5.77 5.79 ### ### ###
2021-Jun-22 Tue ### ### 5.87 ### 34.5 34.5 0.0
2021-Jun-21 Mon ### ### 5.87 ### 5,773,987 16,946,651 36.4 36.4 0.0
2021-Jun-18 Fri ### ### ### ### 26.1 26.1 0.0
2021-Jun-17 Thu ### ### ### ### 79.2 79.2 0.0
2021-Jun-16 Wed ### ### ### ### ### ### 0.0
2021-Jun-15 Tue ### ### ### ### 10,479,484 0 ### ### 0.0
2021-Jun-11 Fri ### ### ### ### ### ### 0.0
2021-Jun-10 Thu ### ### ### ### 32.3 32.3 0.0
2021-Jun-09 Wed ### ### ### ### ### ### 0.0
2021-Jun-08 Tue ### ### ### ### 4,160,556 0 37.3 37.3 0.0
2021-Jun-07 Mon ### ### ### ### 5,680,872 0 38.1 38.1 0.0
2021-Jun-04 Fri ### ### ### ### 7,206,580 0 ### ### 0.0
2021-Jun-03 Thu ### ### ### ### 5,640,129 0 68.3 68.3 0.0
2021-Jun-02 Wed 5.87 ### 5.87 ### 3,740,981 10,979,779 82.0 82.0 0.0
2021-Jun-01 Tue 5.87 ### 5.81 5.85 3,053,422 ### 40.0 40.0 0.4
2021-May-31 Mon ### ### 5.85 5.87 ### ### ###
2021-May-28 Fri 5.77 ### 5.77 ### 5,296,387 15,280,076 82.3 82.3 0.0
2021-May-27 Thu 5.77 ### 5.75 5.76 37.6 37.6 ###
2021-May-26 Wed 5.83 5.83 5.74 5.78 29.3 29.3 0.4
2021-May-25 Tue 5.79 5.83 5.745 5.79 65.0 65.0 ###
2021-May-24 Mon 5.84 5.84 ### 5.76 3,135,228 ### 33.4 33.4 ###
2021-May-21 Fri 5.85 5.87 5.785 5.85 ### ### 0.4
2021-May-20 Thu 5.58 5.81 5.58 5.77 5,970,358 34,001,188 ### ### 0.4
2021-May-19 Wed ### 5.71 5.585 ### 6,662,040 37,623,870 ### ### 0.0
2021-May-18 Tue 5.75 5.81 5.72 5.73 4,608,845 ### ### ### ###
2021-May-17 Mon 5.71 5.8 5.71 5.77 ### ### 0.4
2021-May-14 Fri 5.77 5.81 5.7 5.7 4,934,021 ### ### ### 0.4
2021-May-13 Thu 5.75 5.79 ### 5.74 5,718,341 ### 48.5 48.5 0.4
2021-May-12 Wed ### ### 5.72 5.76 7,590,249 ### ### ### ###
2021-May-11 Tue ### ### ### ### 87.0 87.0 0.0
2021-May-10 Mon ### ### ### ### 3,129,050 0 72.1 72.1 0.0
2021-May-07 Fri ### ### 5.85 ### 66.7 66.7 0.0
2021-May-06 Thu ### ### ### ### ### ### 0.0
2021-May-05 Wed ### ### ### ### ### ### 0.0
2021-May-04 Tue ### ### ### ### 36.4 36.4 0.0
2021-May-03 Mon 6.2 6.22 ### ### 3,523,956 ### ### ### 0.0
2021-Apr-30 Fri ### 6.22 ### ### 5,923,757 18,422,884 ### ### 0.0
2021-Apr-29 Thu ### ### ### ### 3,818,382 0 73.7 73.7 0.0
2021-Apr-28 Wed ### ### ### ### 42.4 42.4 0.0
2021-Apr-27 Tue ### ### ### ### 28.3 28.3 0.0
2021-Apr-26 Mon 6.2 6.22 ### ### 41.6 41.6 0.0
2021-Apr-23 Fri ### ### ### 6.2 80.4 80.4 0.4
2021-Apr-22 Thu ### ### 6.045 ### 66.2 66.2 0.0
2021-Apr-21 Wed 6 ### ### ### 6,232,621 0 ### ### 0.0
2021-Apr-20 Tue ### ### ### ### 7,011,655 0 ### ### 0.0
2021-Apr-19 Mon ### ### ### ### 3,505,286 0 78.0 78.0 0.0
2021-Apr-16 Fri ### ### ### ### 3,714,048 0 ### ### 0.0
2021-Apr-15 Thu ### ### ### ### 70.1 70.1 0.0
2021-Apr-14 Wed ### 6.125 ### ### 33.0 33.0 0.0
2021-Apr-13 Tue 6.2 6.2 ### ### 23.5 23.5 0.0
2021-Apr-12 Mon ### ### ### ### 4,017,888 0 82.3 82.3 0.0
2021-Apr-09 Fri ### ### ### ### 4,544,672 0 ### ### 0.0
2021-Apr-08 Thu 6.27 6.28 ### 6.2 25.4 25.4 0.4
2021-Apr-07 Wed 6.25 6.28 ### 6.25 ### ### ###
2021-Apr-06 Tue 6.2 6.29 ### 6.24 4,766,371 ### ### ### 0.4
2021-Apr-01 Thu ### ### ### ### 5,180,425 0 ### ### 0.0
2021-Mar-31 Wed ### 6.255 ### ### ### ### 0.0
2021-Mar-30 Tue ### ### ### ### 51.0 51.0 0.0
2021-Mar-29 Mon ### ### ### ### 6,335,377 0 ### ### 0.0
2021-Mar-26 Fri ### ### ### ### 7,457,083 0 68.8 68.8 0.0
2021-Mar-25 Thu 5.88 ### 5.85 ### ### ### 0.0
2021-Mar-24 Wed ### ### 5.89 5.89 7,805,379 22,986,841 24.4 24.4 ###
2021-Mar-23 Tue ### ### ### ### ### ### 0.0
2021-Mar-22 Mon ### ### ### ### 4,109,287 0 74.7 74.7 0.0
2021-Mar-19 Fri ### 6.26 ### ### 24.2 24.2 0.0
2021-Mar-18 Thu ### 6.43 6.28 ### ### ### 0.0
2021-Mar-17 Wed ### 6.44 6.29 ### 6,134,143 39,043,820 ### ### 0.0
2021-Mar-16 Tue ### 6.48 ### ### 59.6 59.6 0.0
2021-Mar-15 Mon ### ### 6.25 ### 3,439,171 ### 39.2 39.2 0.0
2021-Mar-12 Fri 6.25 ### 6.24 ### 4,995,027 15,584,484 ### ### 0.0
2021-Mar-11 Thu 6.22 6.24 ### ### 37.3 37.3 0.0
2021-Mar-10 Wed 6 ### 6 ### ### ### 0.0
2021-Mar-09 Tue 5.89 ### 5.83 ### 5,698,141 16,610,081 ### ### 0.0
2021-Mar-08 Mon ### ### 5.84 5.84 30.4 30.4 0.4
2021-Mar-05 Fri 5.82 ### 5.79 ### ### ### 0.0
2021-Mar-04 Thu 5.79 5.86 5.78 5.84 5,669,275 32,995,180 86.7 86.7 0.4
2021-Mar-03 Wed 5.81 5.87 5.76 5.87 74.9 74.9 ###
2021-Mar-02 Tue ### ### 5.83 5.84 6,971,953 20,323,242 ### ### 0.4
2021-Mar-01 Mon ### ### 5.89 ### ### ### 0.0
2021-Feb-26 Fri ### ### 5.83 5.86 8,702,521 25,367,848 ### ### 0.4
2021-Feb-25 Thu ### ### ### ### 42.0 42.0 0.0
2021-Feb-24 Wed 6.2 6.2 ### ### 7,922,420 ### ### ### 0.0
2021-Feb-23 Tue ### ### ### ### ### ### 0.0
2021-Feb-22 Mon 5.52 5.72 ### 5.57 69.1 69.1 0.4
2021-Feb-19 Fri 5.51 5.59 5.48 5.5 7,494,554 41,482,356 ### ### 0.4
2021-Feb-18 Thu ### 5.72 ### 5.52 6,819,522 ### ### ### 0.4
2021-Feb-17 Wed ### 5.73 ### ### 74.9 74.9 0.0
2021-Feb-16 Tue ### 5.71 5.58 ### 6,148,241 34,706,820 ### ### 0.0
2021-Feb-15 Mon 5.58 ### 5.56 ### 3,726,158 ### ### ### 0.0
2021-Feb-12 Fri 5.71 5.73 5.59 5.59 3,304,121 18,701,324 25.9 25.9 ###
2021-Feb-11 Thu 5.73 5.78 5.71 5.71 ### ### 0.4
2021-Feb-10 Wed 5.73 5.78 5.72 5.74 ### ### 0.4
2021-Feb-09 Tue 5.78 5.81 5.72 5.72 ### ### 0.4
2021-Feb-08 Mon ### ### 5.78 5.79 4,604,970 ### ### ### ###
2021-Feb-05 Fri 5.87 ### 5.82 ### ### ### 0.0
2021-Feb-04 Thu ### ### 5.72 5.75 ### ### ###
2021-Feb-03 Wed ### ### 5.875 ### 9,648,588 28,342,727 ### ### 0.0
2021-Feb-02 Tue 5.8 5.87 5.77 5.83 3,676,476 ### 66.5 66.5 ###
2021-Feb-01 Mon 5.7 5.78 ### 5.72 ### ### 0.4
2021-Jan-29 Fri 5.8 5.88 5.7 5.72 47.6 47.6 0.4
2021-Jan-28 Thu 5.7 5.775 5.7 5.72 5,975,784 ### ### ### 0.4
2021-Jan-27 Wed 5.88 5.88 5.73 5.73 6,580,345 ### ### ### ###
2021-Jan-25 Mon ### ### 5.86 5.88 2,902,440 8,504,149 38.4 38.4 0.4
2021-Jan-22 Fri ### ### 5.89 5.89 34.3 34.3 ###
2021-Jan-21 Thu ### ### ### ### 6,596,720 0 ### ### 0.0
2021-Jan-20 Wed ### 6.27 ### ### 5,047,354 15,823,454 ### ### 0.0
2021-Jan-19 Tue ### ### ### ### ### ### 0.0
2021-Jan-18 Mon ### ### ### ### 2,593,273 0 ### ### 0.0
2021-Jan-15 Fri ### ### ### ### 4,742,576 0 35.3 35.3 0.0
2021-Jan-14 Thu ### ### ### ### ### ### 0.0
2021-Jan-13 Wed ### ### ### ### 34.5 34.5 0.0
2021-Jan-12 Tue 6.26 ### ### ### ### ### 0.0
2021-Jan-11 Mon ### ### 6.24 6.25 ### ### ###
2021-Jan-08 Fri 6.27 ### 6.24 ### 2,515,888 7,849,570 ### ### 0.0
2021-Jan-07 Thu ### ### 6.25 6.27 ### ### 0.4
2021-Jan-06 Wed 6.27 ### 6.22 6.25 ### ### ###
2021-Jan-05 Tue ### ### 6.25 ### ### ### 0.0
2021-Jan-04 Mon 6.41 6.43 ### 6.41 56.0 56.0 0.5
2020-Dec-31 Thu ### 6.41 6.345 6.41 ### ### 0.5
2020-Dec-30 Wed 6.49 6.53 ### 6.45 31.9 31.9 ###
2020-Dec-29 Tue 6.54 6.56 6.48 6.5 2,054,050 ### 25.4 25.4 0.5
2020-Dec-24 Thu 6.49 6.525 6.43 6.44 2,599,629 ### 24.5 24.5 0.5
2020-Dec-23 Wed ### 6.4 ### ### 3,690,455 11,809,456 ### ### 0.0
2020-Dec-22 Tue 6.26 ### 6.26 ### ### ### 0.0
2020-Dec-21 Mon 6.25 ### 6.23 ### 81.6 81.6 0.0
2020-Dec-18 Fri 6.55 6.55 ### 6.4 ### ### 0.5
2020-Dec-17 Thu ### ### 6.52 6.59 34.5 34.5 ###
2020-Dec-16 Wed ### ### ### ### 14,484,429 0 35.4 35.4 0.0
2020-Dec-15 Tue ### 6.71 6.57 ### 51.2 51.2 0.0
2020-Dec-14 Mon ### ### 6.58 6.59 45.9 45.9 ###
2020-Dec-11 Fri 6.59 6.59 6.48 6.59 12,447,252 ### ### ### ###
2020-Dec-10 Thu ### ### 6.59 ### ### ### 0.0
2020-Dec-09 Wed ### 6.71 ### ### 43.3 43.3 0.0
2020-Dec-08 Tue 6.72 6.75 ### ### 6,431,442 ### ### ### 0.0
2020-Dec-07 Mon 6.71 6.74 ### 6.7 6,137,086 20,681,979 45.6 45.6 0.5
2020-Dec-04 Fri 6.71 6.74 6.645 ### 29.8 29.8 0.0
2020-Dec-03 Thu 6.71 6.785 ### 6.7 39.9 39.9 0.5
2020-Dec-02 Wed 6.79 6.81 6.73 6.75 ### ### 0.5
2020-Dec-01 Tue ### 6.78 ### 6.72 69.0 69.0 0.5
2020-Nov-30 Mon 6.8 ### 6.7 6.71 ### ### ###
2020-Nov-27 Fri 6.76 6.81 ### 6.72 34.4 34.4 0.5
2020-Nov-26 Thu 6.79 6.82 ### ### 5,637,120 19,222,579 ### ### 0.0
2020-Nov-25 Wed ### ### 6.75 6.76 ### ### 0.5
2020-Nov-24 Tue ### ### 6.82 6.85 5,871,952 20,023,356 35.9 35.9 ###
2020-Nov-23 Mon 6.85 ### 6.85 6.89 5,672,254 ### 72.3 72.3 0.5
2020-Nov-20 Fri 6.83 6.85 6.77 6.81 ### ### ###
2020-Nov-19 Thu 6.79 ### 6.79 6.86 7,324,543 24,866,823 76.5 76.5 0.5
2020-Nov-18 Wed ### ### 6.74 6.85 12,422,225 ### 36.3 36.3 ###
2020-Nov-17 Tue 6.89 ### 6.8 ### 14,501,245 ### ### ### 0.0
2020-Nov-16 Mon 6.77 6.8 6.74 6.8 196,549 ### ### ### 0.5
2020-Nov-13 Fri 6.71 6.73 ### 6.72 11,515,675 38,750,246 ### ### 0.5
2020-Nov-12 Thu 6.82 6.86 ### 6.78 ### ### 0.5
2020-Nov-11 Wed 6.79 6.83 ### 6.78 35.9 35.9 0.5
2020-Nov-10 Tue 7 7.49 6.53 ### 14.7 14.7 0.0
2020-Nov-09 Mon ### ### ### ### 4,153,143 0 ### ### 0.0
2020-Nov-06 Fri ### ### 5.84 ### 4,632,189 ### 34.2 34.2 0.0
2020-Nov-05 Thu ### 6 ### ### 5,408,672 ### ### ### 0.0
2020-Nov-04 Wed 5.82 ### 5.81 ### 78.0 78.0 0.0
2020-Nov-03 Tue 5.78 5.83 5.74 5.8 4,946,281 ### ### ### 0.4
2020-Nov-02 Mon 5.5 5.76 5.5 ### ### ### 0.0
2020-Oct-30 Fri ### ### 5.45 5.45 26.3 26.3 ###
2020-Oct-29 Thu 5.73 5.73 ### ### 7,225,686 ### 22.3 22.3 0.0
2020-Oct-28 Wed 5.81 5.83 5.77 5.81 ### ### ###
2020-Oct-27 Tue ### ### 5.81 5.81 5,117,545 ### 36.5 36.5 ###
2020-Oct-26 Mon ### ### ### ### 50.4 50.4 0.0
2020-Oct-23 Fri 6 ### ### ### 3,425,570 0 ### ### 0.0
2020-Oct-22 Thu ### ### 5.88 ### 83.0 83.0 0.0
2020-Oct-21 Wed ### ### ### ### ### ### 0.0
2020-Oct-20 Tue ### ### ### ### 78.9 78.9 0.0
2020-Oct-19 Mon ### ### 5.89 ### ### ### 0.0
2020-Oct-16 Fri ### ### 5.87 ### 7,941,741 ### ### ### 0.0
2020-Oct-15 Thu ### ### ### ### 9,914,388 0 ### ### 0.0
2020-Oct-14 Wed ### ### 6 ### ### ### 0.0
2020-Oct-13 Tue ### 6.2 ### ### 5,575,242 17,283,250 69.1 69.1 0.0
2020-Oct-12 Mon 6 ### ### ### 74.9 74.9 0.0
2020-Oct-09 Fri ### ### ### ### ### ### 0.0
2020-Oct-08 Thu ### ### ### 6 36.1 36.1 0.4
2020-Oct-07 Wed ### ### ### ### ### ### 0.0
2020-Oct-06 Tue ### ### 5.87 ### 6,045,651 17,743,985 67.7 67.7 0.0
2020-Oct-05 Mon 6 6 5.89 ### 21.7 21.7 0.0
2020-Oct-02 Fri 5.88 ### 5.79 5.84 ### ### 0.4
2020-Oct-01 Thu ### ### 5.85 ### 8,051,048 ### 63.5 63.5 0.0
2020-Sep-30 Wed ### ### 5.79 5.86 19,005,524 ### 46.3 46.3 0.4
2020-Sep-29 Tue ### 6 5.87 ### 77.4 77.4 0.0
2020-Sep-28 Mon 5.77 5.88 5.73 5.84 6,322,649 36,702,977 ### ### 0.4
2020-Sep-25 Fri 5.75 5.78 ### 5.78 65.6 65.6 0.4
2020-Sep-24 Thu 5.75 ### 5.71 5.74 ### ### 0.4
2020-Sep-23 Wed 5.55 5.8 5.55 5.8 18,787,327 106,618,080 ### ### 0.4
2020-Sep-22 Tue ### 5.53 ### 5.53 89.7 89.7 ###
2020-Sep-21 Mon 5.43 5.45 ### 5.43 74.0 74.0 0.4
2020-Sep-18 Fri 5.52 5.55 5.46 5.46 10,273,988 ### 26.2 26.2 ###
2020-Sep-17 Thu 5.5 5.55 5.46 5.52 ### ### 0.4
2020-Sep-16 Wed 5.48 5.58 5.47 5.58 ### ### 0.4
2020-Sep-15 Tue 5.5 5.52 5.4 5.45 ### ### ###
2020-Sep-14 Mon 5.49 5.55 5.46 5.52 ### ### 0.4
2020-Sep-11 Fri 5.44 5.5 ### 5.48 10,182,823 ### 71.4 71.4 ###
2020-Sep-10 Thu 5.52 5.55 5.455 5.5 ### ### 0.4
2020-Sep-09 Wed 5.5 5.54 5.43 5.49 10,090,121 ### ### ### 0.4
2020-Sep-08 Tue ### ### 5.52 5.58 33.9 33.9 0.4
2020-Sep-07 Mon 5.8 5.83 5.7 5.74 26.1 26.1 0.4
2020-Sep-04 Fri 5.8 ### 5.7 5.87 73.7 73.7 ###
2020-Sep-03 Thu 5.79 ### 5.77 5.85 74.9 74.9 0.4
2020-Sep-02 Wed ### 5.73 ### 5.72 ### ### 0.4
2020-Sep-01 Tue ### ### 5.58 ### ### ### 0.0
2020-Aug-31 Mon ### 5.72 5.59 5.72 9,001,725 50,904,754 80.5 80.5 0.4
2020-Aug-28 Fri ### ### ### 5.51 27.5 27.5 ###
2020-Aug-27 Thu 5.43 ### 5.42 ### 11,683,489 31,662,255 86.2 86.2 0.0
2020-Aug-26 Wed ### 5.46 ### 5.45 9,509,856 ### ### ### ###
2020-Aug-25 Tue 5.44 5.45 ### 5.45 10,084,345 27,479,840 ### ### ###
2020-Aug-24 Mon ### 5.44 ### 5.44 76.2 76.2 0.4
2020-Aug-21 Fri 5.22 5.4 5.2 5.4 84.8 84.8 0.4
2020-Aug-20 Thu ### ### 5.24 5.25 ### ### 0.4
2020-Aug-19 Wed ### 5.41 ### ### ### ### 0.0
2020-Aug-18 Tue ### 5.43 ### 5.4 10,807,655 29,342,783 68.0 68.0 0.4
2020-Aug-17 Mon 5.28 5.42 5.28 5.42 13,124,548 ### 81.3 81.3 0.4
2020-Aug-14 Fri ### ### 5.24 ### 27,828,884 72,911,676 ### ### 0.0
2020-Aug-13 Thu ### ### ### ### 0 0.0
2020-Aug-12 Wed ### ### ### ### 0 0.0
2020-Aug-11 Tue ### ### ### ### 0 0.0
2020-Aug-10 Mon ### 5.42 5.26 ### 8,178,854 43,675,080 62.1 62.1 0.0
2020-Aug-07 Fri 5.26 ### 5.23 ### 8,119,458 21,232,382 ### ### 0.0
2020-Aug-06 Thu ### ### ### ### 6,242,653 0 84.4 84.4 0.0
2020-Aug-05 Wed 5.24 5.25 ### ### 5,414,226 14,212,343 22.9 22.9 0.0
2020-Aug-04 Tue 5.27 ### 5.21 5.29 5,362,445 ### 67.5 67.5 0.4
2020-Aug-03 Mon 5.2 5.22 ### ### 7,537,220 19,672,144 ### ### 0.0
2020-Jul-31 Fri ### ### ### 5.23 39.0 39.0 ###
2020-Jul-30 Thu ### ### ### ### 35.3 35.3 0.0
2020-Jul-29 Wed ### ### ### ### 44.5 44.5 0.0
2020-Jul-28 Tue 5.47 5.5 ### ### ### ### 0.0
2020-Jul-27 Mon 5.4 5.49 5.4 5.49 3,792,756 20,651,556 ### ### 0.4
2020-Jul-24 Fri 5.5 5.51 ### 5.4 6,848,423 ### 21.6 21.6 0.4
2020-Jul-23 Thu 5.48 5.55 5.47 5.5 ### ### 0.4
2020-Jul-22 Wed 5.56 5.59 5.48 5.5 5,149,543 28,502,720 ### ### 0.4
2020-Jul-21 Tue 5.4 5.56 ### 5.56 5,928,124 16,480,184 ### ### 0.4
2020-Jul-20 Mon 5.45 5.45 ### 5.4 3,864,351 10,530,356 ### ### 0.4
2020-Jul-17 Fri 5.45 5.51 ### 5.47 74.0 74.0 ###
2020-Jul-16 Thu 5.57 5.57 ### 5.42 9,718,070 27,064,824 ### ### 0.4
2020-Jul-15 Wed 5.41 5.52 ### 5.46 7,610,740 21,005,642 69.0 69.0 ###
2020-Jul-14 Tue 5.4 5.45 ### ### 7,697,248 ### ### ### 0.0
2020-Jul-13 Mon ### 5.45 ### 5.4 5,777,979 ### ### ### 0.4
2020-Jul-10 Fri ### 5.425 ### ### 8,106,981 21,990,185 ### ### 0.0
2020-Jul-09 Thu 5.47 5.52 ### ### 6,605,541 ### 20.1 20.1 0.0
2020-Jul-08 Wed 5.5 5.54 ### 5.41 12,679,855 ### ### ### ###
2020-Jul-07 Tue ### ### 5.49 5.49 29.1 29.1 0.4
2020-Jul-06 Mon 5.74 5.75 ### ### ### ### 0.0
2020-Jul-03 Fri 5.81 5.86 ### 5.74 ### ### 0.4
2020-Jul-02 Thu 5.83 5.83 5.71 5.77 25.1 25.1 0.4
2020-Jul-01 Wed ### 5.79 ### 5.74 5,700,974 ### 68.4 68.4 0.4
2020-Jun-30 Tue 5.57 5.73 5.52 ### 15,172,072 ### 75.7 75.7 0.0
2020-Jun-29 Mon 5.49 5.55 5.44 5.48 9,139,957 ### ### ### ###
2020-Jun-26 Fri 5.51 5.645 5.49 5.58 ### ### 0.4
2020-Jun-25 Thu 5.7 5.77 5.46 5.46 22,712,674 ### 16.5 16.5 ###
2020-Jun-24 Wed ### ### 5.82 5.82 14,721,655 ### ### ### 0.4
2020-Jun-23 Tue ### ### ### ### 7,746,943 0 30.5 30.5 0.0
2020-Jun-22 Mon 6 ### ### ### 35.5 35.5 0.0
2020-Jun-19 Fri ### 6.21 ### ### 26,219,257 ### ### ### 0.0
2020-Jun-18 Thu 6.2 6.25 ### ### 41.3 41.3 0.0
2020-Jun-17 Wed ### ### 6.22 6.25 9,415,785 ### 28.4 28.4 ###
2020-Jun-16 Tue ### 6.41 ### 6.24 12,675,072 ### 17.9 17.9 0.4
2020-Jun-15 Mon 6.44 6.47 ### ### 11,848,670 38,330,447 25.8 25.8 0.0
2020-Jun-12 Fri ### 6.51 6.25 6.46 ### ### ###
2020-Jun-11 Thu 6.78 6.87 6.59 ### ### ### 0.0
2020-Jun-10 Wed 7 ### ### ### 32.4 32.4 0.0
2020-Jun-09 Tue 6.8 ### 6.78 ### ### ### 0.0
2020-Jun-05 Fri 6.27 6.49 6.21 6.48 17,059,443 ### 82.9 82.9 0.5
2020-Jun-04 Thu 6.2 6.21 ### ### 13,881,880 ### ### ### 0.0
2020-Jun-03 Wed 6 ### 6 ### ### ### 0.0
2020-Jun-02 Tue ### ### 5.85 ### ### ### 0.0
2020-Jun-01 Mon 5.82 ### 5.81 ### 6,508,586 18,907,442 ### ### 0.0
2020-May-29 Fri ### ### 5.85 5.85 21,153,343 61,873,528 24.3 24.3 0.4
2020-May-28 Thu ### 6.2 ### ### 7,369,054 ### ### ### 0.0
2020-May-27 Wed 6.25 6.26 ### ### 22.1 22.1 0.0
2020-May-26 Tue ### 6.22 ### ### ### ### 0.0
2020-May-25 Mon 5.78 ### 5.75 ### 78.6 78.6 0.0
2020-May-22 Fri 5.59 5.74 5.59 5.7 8,732,972 49,472,286 ### ### 0.4
2020-May-21 Thu 5.71 5.71 5.58 5.59 7,232,621 40,828,145 ### ### ###
2020-May-20 Wed 5.55 5.7 5.51 ### 4,431,249 24,837,150 ### ### 0.0
2020-May-19 Tue 5.72 5.74 5.575 ### 6,455,788 36,523,620 23.7 23.7 0.0
2020-May-18 Mon 5.51 5.59 5.46 5.49 ### ### 0.4
2020-May-15 Fri 5.49 5.55 5.46 5.51 8,059,072 ### ### ### ###
2020-May-14 Thu 5.45 5.56 5.41 5.49 82.3 82.3 0.4
2020-May-13 Wed 5.52 5.545 5.43 5.49 10,421,549 57,188,250 28.9 28.9 0.4
2020-May-12 Tue ### ### ### ### ### ### 0.0
2020-May-11 Mon 5.54 5.72 5.52 ### ### ### 0.0
2020-May-08 Fri 5.42 5.52 5.4 5.45 67.7 67.7 ###
2020-May-07 Thu 5.5 5.5 5.42 5.42 13,888,742 ### 24.7 24.7 0.4
2020-May-06 Wed ### ### 5.52 5.52 16.9 16.9 0.4
2020-May-05 Tue ### ### ### ### 10,001,240 0 12.8 12.8 0.0
2020-May-04 Mon ### 5.82 5.52 5.78 7,211,054 40,886,676 80.5 80.5 0.4
2020-May-01 Fri ### ### 5.75 5.75 ### ### ###
2020-Apr-30 Thu 6 ### ### ### 20,814,041 0 84.2 84.2 0.0
2020-Apr-29 Wed ### ### 5.82 5.85 ### ### 0.4
2020-Apr-28 Tue 5.83 ### 5.77 5.8 8,553,548 24,676,985 ### ### 0.4
2020-Apr-27 Mon 5.57 5.8 5.545 5.8 86.2 86.2 0.4
2020-Apr-24 Fri 5.5 ### 5.5 5.55 12,578,220 ### ### ### ###
2020-Apr-23 Thu ### ### 5.53 5.55 8,231,045 ### 31.3 31.3 ###
2020-Apr-22 Wed ### 5.76 5.56 5.7 11,953,374 ### ### ### 0.4
2020-Apr-21 Tue ### ### 5.74 5.76 21,096,125 60,545,878 40.0 40.0 ###
2020-Apr-20 Mon ### 6.24 ### ### ### ### 0.0
2020-Apr-17 Fri ### ### ### 6.28 12,320,725 0 ### ### 0.4
2020-Apr-16 Thu 5.89 5.89 5.74 5.8 14,373,623 ### 32.8 32.8 0.4
2020-Apr-15 Wed 5.78 ### ### 5.86 ### ### 0.4
2020-Apr-14 Tue 5.72 5.78 5.5 5.78 60.5 60.5 0.4
2020-Apr-09 Thu 5.5 5.76 5.47 5.72 12,594,270 70,716,826 ### ### 0.4
2020-Apr-08 Wed ### 5.5 ### 5.41 15,883,583 43,679,853 91.2 91.2 ###
2020-Apr-07 Tue ### ### ### 5.24 20,078,184 0 ### ### 0.4
2020-Apr-06 Mon 5.2 ### ### ### 22,771,721 0 23.8 23.8 0.0
2020-Apr-03 Fri ### 5.45 ### ### 27.5 27.5 0.0
2020-Apr-02 Thu ### 5.48 5.29 5.4 13,938,975 75,061,380 ### ### 0.4
2020-Apr-01 Wed 5.43 ### ### 5.8 14,808,278 0 88.0 88.0 0.4
2020-Mar-31 Tue ### ### 5.57 5.59 6.3 6.3 ###
2020-Mar-30 Mon ### ### 5.76 ### 26.2 26.2 0.0
2020-Mar-27 Fri 6.22 6.24 5.86 ### 18,436,051 ### 47.9 47.9 0.0
2020-Mar-26 Thu 5.7 ### ### ### 83.0 83.0 0.0
2020-Mar-25 Wed 5.25 ### ### 5.53 19,874,556 0 ### ### ###
2020-Mar-24 Tue ### ### 4.7 ### 11,849,754 27,846,921 ### ### 0.0
2020-Mar-23 Mon ### ### ### ### 16,827,056 0 97.0 97.0 0.0
2020-Mar-20 Fri 4.87 ### 4.8 4.86 ### ### 0.3
2020-Mar-19 Thu 4.89 ### ### 4.7 47.5 47.5 0.3
2020-Mar-18 Wed ### ### 4.86 ### ### ### 0.0
2020-Mar-17 Tue ### 4.88 4.44 4.73 30,132,659 ### 60.1 60.1 0.3
2020-Mar-16 Mon 5 ### 4.78 4.78 ### ### ###
2020-Mar-13 Fri 5.2 6 ### 5.81 36,161,771 ### 87.2 87.2 ###
2020-Mar-12 Thu ### 6.4 6 ### 52.9 52.9 0.0
2020-Mar-11 Wed 6.7 6.7 ### ### ### ### 0.0
2020-Mar-10 Tue ### ### 6.24 ### 62.0 62.0 0.0
2020-Mar-09 Mon 7 ### ### ### 12,535,883 0 ### ### 0.0
2020-Mar-06 Fri ### 7.48 7.29 ### ### ### 0.0
2020-Mar-05 Thu ### 7.71 7.45 7.45 ### ### 0.5
2020-Mar-04 Wed ### 7.72 7.58 ### 6,361,450 ### 74.3 74.3 0.0
2020-Mar-03 Tue 7.76 7.85 7.72 7.73 8,950,073 ### ### ### 0.6
2020-Mar-02 Mon 7.5 7.71 7.46 ### 7,850,182 ### 76.3 76.3 0.0
2020-Feb-28 Fri 7.58 ### 7.58 7.77 14,263,529 54,058,774 89.3 89.3 0.6
2020-Feb-27 Thu ### ### ### ### ### ### 0.0
2020-Feb-26 Wed 8 ### 7.87 8 76.3 76.3 ###
2020-Feb-25 Tue 8 8.22 8 ### ### ### 0.0
2020-Feb-24 Mon 8.28 ### ### 8.2 6,998,842 0 51.9 51.9 0.6
2020-Feb-21 Fri ### 8.55 ### ### 5,696,348 24,351,887 71.7 71.7 0.0
2020-Feb-20 Thu ### 8.46 ### ### 69.0 69.0 0.0
2020-Feb-19 Wed ### 8.46 ### 8.44 ### ### 0.6
2020-Feb-18 Tue 8.4 8.43 ### ### 38.5 38.5 0.0
2020-Feb-17 Mon 8.58 ### ### 8.4 ### ### ###
2020-Feb-14 Fri 8.52 8.58 8.52 8.58 76.5 76.5 0.6
2020-Feb-13 Thu 8.56 ### 8.53 8.59 75.5 75.5 ###
2020-Feb-12 Wed 8.51 ### 8.51 8.54 ### ### ###
2020-Feb-11 Tue 8.5 ### 8.5 8.58 ### ### 0.6
2020-Feb-10 Mon ### ### 8.5 8.52 4,686,058 19,915,746 ### ### 0.6
2020-Feb-07 Fri ### ### 8.57 ### ### ### 0.0
2020-Feb-06 Thu 8.51 ### 8.49 8.59 4,716,546 ### ### ### ###
2020-Feb-05 Wed 8.5 8.51 8.42 8.44 ### ### 0.6
2020-Feb-04 Tue ### 8.485 ### 8.44 4,384,541 ### 75.3 75.3 0.6
2020-Feb-03 Mon ### 8.28 ### 8.27 11,755,453 48,667,575 ### ### ###
2020-Jan-31 Fri ### 8.45 8.29 ### 7,013,758 58,705,154 78.5 78.5 0.0
2020-Jan-30 Thu 8.44 8.46 8.28 ### 11,699,649 ### 26.2 26.2 0.0
2020-Jan-29 Wed ### 8.41 8.27 8.4 ### ### ###
2020-Jan-28 Tue ### ### ### ### ### ### 0.0
2020-Jan-24 Fri ### ### ### 8.43 14.8 14.8 0.6
2020-Jan-23 Thu ### ### 8.55 ### 79.3 79.3 0.0
2020-Jan-22 Wed ### ### 8.58 8.59 ### ### ###
2020-Jan-21 Tue 8.83 8.85 ### 8.72 24.4 24.4 0.6
2020-Jan-20 Mon ### ### ### ### 32.3 32.3 0.0
2020-Jan-17 Fri ### ### ### ### ### ### 0.0
2020-Jan-16 Thu ### ### 8.985 9 4,340,124 ### ### ### 0.6
2020-Jan-15 Wed ### ### ### ### 67.0 67.0 0.0
2020-Jan-14 Tue 8.8 ### 8.79 ### 3,595,148 15,800,675 ### ### 0.0
2020-Jan-13 Mon 8.84 ### 8.74 8.76 4,726,545 ### ### ### 0.6
2020-Jan-10 Fri 8.82 ### 8.81 8.85 ### ### 0.6
2020-Jan-09 Thu 8.55 8.8 8.51 8.77 ### ### ###
2020-Jan-08 Wed 8.74 8.79 ### ### 3,684,728 16,194,379 38.1 38.1 0.0
2020-Jan-07 Tue 8.74 8.88 8.71 8.73 28.8 28.8 ###
2020-Jan-06 Mon ### ### ### ### 4,465,975 0 70.5 70.5 0.0
2020-Jan-03 Fri 8.82 8.82 ### ### 3,828,120 ### ### ### 0.0
2020-Jan-02 Thu ### ### ### ### ### ### 0.0
2019-Dec-30 Mon ### ### 8.78 8.79 4,661,180 20,462,580 12.8 12.8 0.6
2019-Dec-27 Fri 9.2 9.21 9.085 ### ### ### 0.0
2019-Dec-24 Tue ### ### 8.975 ### ### ### 0.0
2019-Dec-23 Mon ### ### ### ### 27.5 27.5 0.0
2019-Dec-20 Fri ### ### ### ### ### ### 0.0
2019-Dec-19 Thu 8.82 ### 8.81 8.87 6,073,950 26,755,749 ### ### ###
2019-Dec-18 Wed ### 8.955 8.84 8.85 ### ### 0.6
2019-Dec-16 Mon 8.78 ### 8.73 8.89 10,308,870 ### 77.5 77.5 ###
2019-Dec-13 Fri 8.82 8.85 ### 8.75 ### ### 0.6
2019-Dec-12 Thu ### ### ### ### 33.5 33.5 0.0
2019-Dec-11 Wed ### ### 8.87 ### 79.7 79.7 0.0
2019-Dec-10 Tue ### ### 8.84 8.86 ### ### 0.6
2019-Dec-09 Mon ### ### ### ### 21.3 21.3 0.0
2019-Dec-06 Fri ### 9.245 ### 9.2 ### ### 0.7
2019-Dec-05 Thu ### ### ### ### 3,845,650 0 83.9 83.9 0.0
2019-Dec-04 Wed ### ### ### 8.89 5,306,574 0 34.5 34.5 ###
2019-Dec-03 Tue ### ### 9 ### 79.7 79.7 0.0
2019-Dec-02 Mon 9.26 ### ### ### 30.0 30.0 0.0
2019-Nov-29 Fri 9.2 9.25 ### ### 37.2 37.2 0.0
2019-Nov-28 Thu 9.22 9.24 ### ### 2,990,920 13,818,050 ### ### 0.0
2019-Nov-27 Wed ### 9.22 ### 9.2 ### ### 0.7
2019-Nov-26 Tue ### ### 9 ### ### ### 0.0
2019-Nov-25 Mon ### ### ### ### ### ### 0.0
2019-Nov-22 Fri ### ### 8.88 ### 70.7 70.7 0.0
2019-Nov-21 Thu 8.79 8.88 8.75 8.87 4,607,123 40,611,789 80.6 80.6 ###
2019-Nov-20 Wed ### ### 8.82 8.82 5,883,328 25,945,476 21.1 21.1 ###
2019-Nov-19 Tue ### ### ### ### 75.3 75.3 0.0
2019-Nov-18 Mon ### ### ### ### 3,862,577 0 ### ### 0.0
2019-Nov-15 Fri ### ### 8.83 ### 8,549,875 ### 65.1 65.1 0.0
2019-Nov-14 Thu 8.82 8.86 8.77 8.81 ### ### ###
2019-Nov-13 Wed 8.85 8.945 8.76 8.77 4,215,758 ### ### ### ###
2019-Nov-12 Tue ### ### 8.825 ### 5,084,527 22,435,475 ### ### 0.0
2019-Nov-11 Mon ### ### 8.875 8.89 4,838,478 21,470,746 ### ### ###
2019-Nov-08 Fri 8.82 8.86 8.75 8.8 4,020,076 ### ### ### 0.6
2019-Nov-07 Thu 8.72 8.88 8.72 8.88 5,115,273 ### 84.9 84.9 0.6
2019-Nov-06 Wed ### ### 8.71 8.71 ### ### 0.6
2019-Nov-05 Tue ### 9.045 8.925 ### 2,569,348 ### ### ### 0.0
2019-Nov-04 Mon ### 9 8.89 ### 3,040,453 27,196,852 ### ### 0.0
2019-Nov-01 Fri 8.83 ### 8.8 8.89 3,936,677 17,321,378 75.3 75.3 ###
2019-Oct-31 Thu 8.85 ### 8.73 8.78 27.6 27.6 0.6
2019-Oct-30 Wed 8.78 8.86 8.74 8.86 80.9 80.9 0.6
2019-Oct-29 Tue 8.85 ### 8.78 8.82 ### ### ###
2019-Oct-28 Mon 8.8 ### 8.8 8.89 ### ### ###
2019-Oct-25 Fri 8.81 8.85 8.725 8.85 4,521,955 39,736,679 ### ### 0.6


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 2025-06-20 12:01:07 thru 2025-06-20 12:01:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000