Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 25-May-24 09:16:44 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

(SYI) SPDR MSCI AUSTRALIA SELECT HIGH DIVIDEND YIELD FUND Daily Prices Page 4...

     Prev Section TOC    Company Info for SYI    Limits Next Section


Company Details for (SYI) SPDR MSCI AUSTRALIA SELECT HIGH DIVIDEND YIELD FUND

Listing Code SYI
Listing Name SPDR MSCI AUSTRALIA SELECT HIGH DIVIDEND YIELD FUND
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for SYI .. Wednesday 21st August 2024

SYI 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 0.0
MAX ### 909,942 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

608 Days for (SYI) SPDR MSCI AUSTRALIA SELECT HIGH DIVIDEND YIELD FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Jan-19 Fri ### ### ### ### 2,259 0 40.0 40.0 0.0
2018-Jan-18 Thu 29.29 29.29 ### ### 4,382 64,174 ### ### 0.0
2018-Jan-17 Wed ### ### ### ### ### ### 0.0
2018-Jan-16 Tue 29.4 29.4 29.21 29.27 34.5 34.5 ###
2018-Jan-15 Mon ### 29.47 ### ### 1,947 28,689 69.2 69.2 0.0
2018-Jan-12 Fri 29.42 29.5 29.4 29.5 69.7 69.7 2.1
2018-Jan-11 Thu 29.5 29.5 ### ### 3,028 ### ### ### 0.0
2018-Jan-02 Tue 29.4 29.4 29.25 29.27 11,442 ### 27.5 27.5 ###
2017-Dec-29 Fri ### ### ### ### ### ### 0.0
2017-Dec-28 Thu 29.4 29.4 29.4 29.4 180 ### ### ### ###
2017-Dec-27 Wed 29.76 29.8 29.75 29.75 7,728 ### 34.0 34.0 2.1
2017-Dec-22 Fri 29.83 29.83 29.76 29.76 ### ### 2.1
2017-Dec-21 Thu 29.74 29.74 29.71 29.72 1,828 ### ### ### 2.1
2017-Dec-20 Wed 29.79 29.86 29.79 29.86 5,381 160,488 65.7 65.7 2.1
2017-Dec-19 Tue 29.87 ### 29.86 ### 69.1 69.1 0.0
2017-Dec-18 Mon 29.77 29.77 29.76 29.76 ### ### 2.1
2017-Dec-15 Fri ### ### ### ### 6,628 0 ### ### 0.0
2017-Dec-08 Fri ### 29.75 ### ### 8,346 124,146 34.0 34.0 0.0
2017-Dec-07 Thu 29.59 ### 29.54 ### 67.1 67.1 0.0
2017-Dec-06 Wed 29.51 29.51 29.5 29.51 4,521 ### ### ### 2.1
2017-Dec-05 Tue 29.57 29.57 29.54 29.54 5,271 155,784 41.0 41.0 ###
2017-Dec-04 Mon 29.78 29.78 29.56 29.59 ### ### ###
2017-Dec-01 Fri ### 29.73 ### ### 189,251 ### 69.7 69.7 0.0
2017-Nov-30 Thu 29.59 29.71 29.48 ### 71.7 71.7 0.0
2017-Nov-29 Wed 29.85 29.89 29.84 29.85 7,643 228,258 66.1 66.1 2.1
2017-Nov-28 Tue ### 29.78 ### 29.71 11,529 ### 68.7 68.7 2.1
2017-Nov-27 Mon 29.77 29.77 ### 29.7 1,453 21,627 ### ### ###
2017-Nov-24 Fri 29.56 ### 29.56 ### ### ### 0.0
2017-Nov-23 Thu 29.78 29.78 29.7 29.7 1,025 30,483 ### ### ###
2017-Nov-22 Wed 29.77 29.83 29.72 29.8 26,757 796,689 65.5 65.5 2.1
2017-Nov-21 Tue ### 29.73 ### 29.71 22,089 328,352 ### ### 2.1
2017-Nov-20 Mon 29.51 ### 29.51 ### ### ### 0.0
2017-Nov-17 Fri 29.8 29.8 29.74 29.75 ### ### 2.1
2017-Nov-16 Thu 29.55 ### 29.52 ### ### ### 0.0
2017-Nov-15 Wed ### ### ### ### 41.2 41.2 0.0
2017-Nov-14 Tue ### ### ### 29.71 12,889 0 ### ### 2.1
2017-Nov-13 Mon 29.89 ### 29.89 ### ### ### 0.0
2017-Nov-10 Fri 29.89 ### 29.86 29.88 222,083 ### ### ### 2.1
2017-Nov-09 Thu 29.86 ### 29.86 ### 16,947 ### ### ### 0.0
2017-Nov-08 Wed 29.72 29.79 29.72 29.77 10,449 ### ### ### ###
2017-Nov-07 Tue ### ### ### ### ### ### 0.0
2017-Nov-06 Mon 29.54 29.54 29.47 29.47 34.6 34.6 ###
2017-Nov-03 Fri 29.54 29.57 29.52 29.52 6,359 187,876 29.5 29.5 2.1
2017-Nov-02 Thu 29.5 29.55 ### 29.4 ### ### ###
2017-Nov-01 Wed 29.41 29.51 29.41 29.47 3,385 99,722 ### ### ###
2017-Oct-31 Tue 29.4 29.45 ### ### 31.3 31.3 0.0
2017-Oct-30 Mon 29.47 29.49 29.42 29.48 ### ### 2.1
2017-Oct-27 Fri 29.56 29.58 29.5 29.5 6,358 ### ### ### 2.1
2017-Oct-26 Thu 29.43 29.43 29.43 29.43 923 ### 70.0 70.0 2.1
2017-Oct-25 Wed 29.55 29.55 29.49 29.49 33.8 33.8 ###
2017-Oct-24 Tue ### ### ### ### 0 0.0
2017-Oct-23 Mon ### ### ### ### 1 0 ### ### 0.0
2017-Oct-20 Fri 29.41 ### 29.41 ### 72.3 72.3 0.0
2017-Oct-19 Thu 29.45 29.5 29.45 29.49 ### ### ###
2017-Oct-18 Wed 29.46 29.47 29.42 29.45 ### ### ###
2017-Oct-17 Tue 29.4 29.56 29.4 29.53 71.3 71.3 ###
2017-Oct-16 Mon 29.4 29.4 ### ### 34.3 34.3 0.0
2017-Oct-13 Fri ### 29.22 ### 29.22 1,150 ### 68.0 68.0 2.1
2017-Oct-12 Thu 29 ### ### ### 5,787 0 65.6 65.6 0.0
2017-Oct-11 Wed ### 29 ### ### 63.2 63.2 0.0
2017-Oct-10 Tue ### ### 28.81 28.85 ### ### ###
2017-Oct-09 Mon ### ### ### ### 1,048 0 ### ### 0.0
2017-Oct-06 Fri ### ### ### ### 2,041 0 ### ### 0.0
2017-Oct-05 Thu 28.53 28.53 28.48 28.49 29.9 29.9 ###
2017-Oct-04 Wed ### ### 28.46 28.52 3,652 ### 33.2 33.2 2.0
2017-Oct-03 Tue 28.75 28.75 28.72 28.74 38.6 38.6 2.1
2017-Oct-02 Mon ### ### 28.86 28.86 520 ### 25.5 25.5 ###
2017-Sep-29 Fri 28.44 ### 28.44 28.59 ### ### 2.0
2017-Sep-28 Thu 28.53 28.54 28.52 28.52 5,243 149,582 ### ### 2.0
2017-Sep-27 Wed ### ### 29 ### ### ### 0.0
2017-Sep-26 Tue ### 29.2 ### ### ### ### 0.0
2017-Sep-25 Mon ### ### 29.22 29.22 5,525 80,720 ### ### 2.1
2017-Sep-22 Fri ### ### ### ### 72.7 72.7 0.0
2017-Sep-21 Thu ### ### ### ### 38.1 38.1 0.0
2017-Sep-20 Wed ### ### ### ### 1,973 0 ### ### 0.0
2017-Sep-19 Tue 29.42 29.43 29.41 29.43 3,541 104,176 72.6 72.6 2.1
2017-Sep-18 Mon 29.4 29.4 ### ### 1,779 26,151 31.0 31.0 0.0
2017-Sep-15 Fri 29.23 29.23 ### ### ### ### 0.0
2017-Sep-14 Thu 29.4 29.41 ### ### 33.8 33.8 0.0
2017-Sep-13 Wed 29.5 29.55 ### ### 32.8 32.8 0.0
2017-Sep-12 Tue ### 29.45 ### 29.4 ### ### ###
2017-Sep-11 Mon ### ### ### ### ### ### 0.0
2017-Sep-08 Fri ### ### 28.78 28.78 2,023 ### ### ### 2.1
2017-Sep-07 Thu ### ### ### ### 1,088 0 ### ### 0.0
2017-Sep-06 Wed 28.82 ### 28.82 28.86 2,024 ### 66.6 66.6 ###
2017-Sep-05 Tue ### ### ### ### ### ### 0.0
2017-Sep-04 Mon ### ### ### ### 3,472 0 ### ### 0.0
2017-Sep-01 Fri ### 29.21 ### 29.2 4,583 ### ### ### 2.1
2017-Aug-31 Thu 29 29.2 29 ### 7,571 ### 69.9 69.9 0.0
2017-Aug-30 Wed 29 ### ### ### 34.6 34.6 0.0
2017-Aug-29 Tue ### ### 28.81 28.88 44,657 643,284 27.2 27.2 2.1
2017-Aug-28 Mon ### ### ### ### 4,823 0 76.5 76.5 0.0
2017-Aug-25 Fri 29.27 ### 29.27 ### 4,229 ### 69.3 69.3 0.0
2017-Aug-24 Thu ### 29.29 ### 29.29 73.7 73.7 2.1
2017-Aug-23 Wed ### 29.2 ### 29.2 4,988 72,824 ### ### 2.1
2017-Aug-22 Tue 29.21 29.27 29.21 29.27 67.2 67.2 ###
2017-Aug-21 Mon ### ### ### ### 3,585 0 ### ### 0.0
2017-Aug-18 Fri ### ### ### ### 1,740 0 ### ### 0.0
2017-Aug-17 Thu ### ### 29.43 29.43 27.6 27.6 2.1
2017-Aug-16 Wed 29.48 29.48 29.46 29.46 782 23,045 ### ### 2.1
2017-Aug-15 Tue 29.24 ### 29.24 ### 6,780 99,123 ### ### 0.0
2017-Aug-14 Mon ### ### ### ### 69.5 69.5 0.0
2017-Aug-11 Fri ### ### 28.82 28.84 14,575 210,025 32.3 32.3 ###
2017-Aug-10 Thu ### 29.41 29.23 29.23 3,845 ### ### ### 2.1
2017-Aug-09 Wed ### ### ### ### ### ### 0.0
2017-Aug-08 Tue 29.24 29.25 ### ### 41.3 41.3 0.0
2017-Aug-07 Mon 29.25 ### 29.25 ### ### ### 0.0
2017-Aug-04 Fri ### ### ### ### 6,080 0 ### ### 0.0
2017-Aug-03 Thu ### ### ### ### 9,577 0 22.2 22.2 0.0
2017-Aug-02 Wed 29.29 ### 29.29 29.29 75.9 75.9 2.1
2017-Aug-01 Tue ### 29.48 ### 29.48 80.7 80.7 2.1
2017-Jul-31 Mon 29 ### 29 29.28 7,380 ### ### ### ###
2017-Jul-28 Fri 29.25 29.25 ### ### 55,279 808,455 ### ### 0.0
2017-Jul-27 Thu ### ### 29.56 29.56 3,480 ### ### ### ###
2017-Jul-26 Wed 29.58 29.58 29.51 29.53 30.0 30.0 ###
2017-Jul-25 Tue 29.23 ### 29.23 ### ### ### 0.0
2017-Jul-24 Mon ### ### ### ### 37,683 0 ### ### 0.0
2017-Jul-21 Fri 29.22 ### 29.22 ### 73.1 73.1 0.0
2017-Jul-20 Thu 29.57 29.57 29.55 29.55 ### ### ###
2017-Jul-19 Wed ### 29.41 29.29 29.4 15,343 ### 73.4 73.4 ###
2017-Jul-18 Tue 29.25 29.25 ### ### 33.4 33.4 0.0
2017-Jul-17 Mon 29.5 29.54 ### 29.5 4,280 ### ### ### 2.1
2017-Jul-14 Fri 29.58 29.59 29.48 29.48 ### ### 2.1
2017-Jul-13 Thu ### 29.42 ### 29.4 ### ### ###
2017-Jul-12 Wed ### ### ### ### 2,023 0 ### ### 0.0
2017-Jul-11 Tue 29.43 29.43 29.4 29.41 33.9 33.9 ###
2017-Jul-10 Mon ### ### ### ### 78.0 78.0 0.0
2017-Jul-07 Fri 29.2 29.2 ### ### ### ### 0.0
2017-Jul-06 Thu ### 29.43 ### ### 11,273 165,882 31.6 31.6 0.0
2017-Jul-05 Wed 29.58 ### 29.49 29.58 8,723 128,620 ### ### 2.1
2017-Jul-04 Tue 29.28 ### 29.28 29.58 12,157 177,978 ### ### 2.1
2017-Jul-03 Mon ### ### ### ### 33.4 33.4 0.0
2017-Jun-30 Fri ### ### ### ### 12,922 0 ### ### 0.0
2017-Jun-29 Thu 29.51 29.53 29.45 29.53 8,546 252,021 63.7 63.7 ###
2017-Jun-28 Wed ### 29.24 ### ### 65.8 65.8 0.0
2017-Jun-27 Tue ### ### ### ### 12,575 0 ### ### 0.0
2017-Jun-26 Mon ### ### ### ### ### ### 0.0
2017-Jun-23 Fri ### ### ### ### 13,522 0 27.2 27.2 0.0
2017-Jun-22 Thu 28.87 ### 28.87 ### 87,585 1,264,289 ### ### 0.0
2017-Jun-21 Wed 29 ### 28.76 28.76 ### ### 2.1
2017-Jun-20 Tue 29.4 29.4 29.4 29.4 449 ### 71.8 71.8 ###
2017-Jun-19 Mon 29.5 29.5 29.44 29.44 ### ### 2.1
2017-Jun-16 Fri ### 29.43 29.29 29.29 ### ### 2.1
2017-Jun-15 Thu ### ### 29.22 29.23 7,528 109,984 36.5 36.5 2.1
2017-Jun-14 Wed 29.49 29.59 29.49 29.59 6,143 ### 65.5 65.5 ###
2017-Jun-13 Tue ### 29.2 ### 29.2 ### ### 2.1
2017-Jun-09 Fri 28.7 28.88 28.7 28.88 ### ### 2.1
2017-Jun-08 Thu ### 28.74 ### 28.73 72.2 72.2 2.1
2017-Jun-07 Wed 28.75 28.79 28.59 28.74 165,642 ### 35.0 35.0 2.1
2017-Jun-06 Tue 28.87 28.87 28.75 28.75 40.5 40.5 ###
2017-Jun-05 Mon ### ### ### ### 37.3 37.3 0.0
2017-Jun-02 Fri 29.44 29.53 29.44 29.5 6,980 ### 69.1 69.1 2.1
2017-Jun-01 Thu 29.24 29.24 ### ### 30.1 30.1 0.0
2017-May-31 Wed ### 29.21 ### ### 12,752 186,242 72.0 72.0 0.0
2017-May-30 Tue 29 ### ### ### ### ### 0.0
2017-May-29 Mon ### 29.24 ### ### 40.6 40.6 0.0
2017-May-26 Fri ### ### 29.25 29.27 ### ### ###
2017-May-25 Thu ### 29.45 29.28 29.45 14,753 433,221 ### ### ###
2017-May-24 Wed 29.45 29.48 ### ### ### ### 0.0
2017-May-23 Tue 29.45 29.45 29.45 29.45 ### ### ###
2017-May-22 Mon 29.49 29.53 29.46 29.51 67.0 67.0 2.1
2017-May-19 Fri ### ### 29.26 29.26 2,385 ### ### ### ###
2017-May-18 Thu ### ### ### ### 70.9 70.9 0.0
2017-May-17 Wed 29.71 29.72 ### 29.72 119,948 1,782,427 ### ### 2.1
2017-May-16 Tue ### ### 29.86 29.86 33.6 33.6 2.1
2017-May-15 Mon 29.78 29.78 29.71 29.74 3,273 97,355 ### ### 2.1
2017-May-12 Fri 29.78 29.89 ### ### ### ### 0.0
2017-May-11 Thu ### ### 29.89 29.89 44,956 ### 25.3 25.3 ###
2017-May-10 Wed ### ### 29.56 29.89 77.6 77.6 ###
2017-May-09 Tue 29.84 29.84 29.79 29.82 1,428 42,575 28.6 28.6 ###
2017-May-08 Mon ### ### ### ### 2,154 0 37.3 37.3 0.0
2017-May-05 Fri ### ### 29.8 29.87 9,859 ### ### ### ###
2017-May-04 Thu ### ### ### ### 10,358 0 ### ### 0.0
2017-May-03 Wed ### ### ### ### 10,171 0 28.5 28.5 0.0
2017-May-02 Tue ### ### 30.21 30.21 ### ### 2.2
2017-May-01 Mon ### 30.25 ### 30.2 10,287 ### ### ### 2.2
2017-Apr-28 Fri ### ### ### ### 52 0 70.6 70.6 0.0
2017-Apr-27 Thu ### ### ### ### ### ### 0.0
2017-Apr-26 Wed 29.88 ### 29.88 ### 79.4 79.4 0.0
2017-Apr-24 Mon 29.84 29.84 29.84 29.84 74.2 74.2 ###
2017-Apr-21 Fri 29.77 29.77 29.59 ### 1,444 42,857 26.8 26.8 0.0
2017-Apr-20 Thu ### 29.49 ### 29.46 467,145 6,888,053 ### ### 2.1
2017-Apr-19 Wed 29.4 29.4 ### ### 35.0 35.0 0.0
2017-Apr-18 Tue 29.76 29.76 29.42 29.5 ### ### 2.1
2017-Apr-13 Thu 29.71 29.8 29.71 29.77 4,245 ### ### ### ###
2017-Apr-12 Wed ### ### ### ### 8,420 0 73.2 73.2 0.0
2017-Apr-11 Tue ### ### ### ### 3,873 0 33.0 33.0 0.0
2017-Apr-10 Mon ### 29.79 ### 29.79 2,042 ### ### ### 2.1
2017-Apr-07 Fri ### ### 29.44 29.48 3,276 48,222 ### ### 2.1
2017-Apr-06 Thu 29.5 29.51 29.42 29.51 ### ### 2.1
2017-Apr-05 Wed ### ### 29.53 29.53 186,559 2,754,543 ### ### ###
2017-Apr-04 Tue 29.8 29.8 ### ### 30.3 30.3 0.0
2017-Apr-03 Mon 29.85 29.85 ### 29.77 7,077 105,624 ### ### ###
2017-Mar-31 Fri ### ### ### ### 843 0 ### ### 0.0
2017-Mar-30 Thu ### ### ### ### 2,444 0 69.2 69.2 0.0
2017-Mar-29 Wed ### 30.27 ### 30.27 7,870 ### 74.3 74.3 2.2
2017-Mar-28 Tue ### ### ### ### 677 0 65.2 65.2 0.0
2017-Mar-27 Mon ### 29.52 29.26 29.52 ### ### 2.1
2017-Mar-24 Fri 29.55 29.57 29.51 29.54 7,383 ### ### ### ###
2017-Mar-23 Thu 29.2 29.26 ### 29.26 69.2 69.2 ###
2017-Mar-22 Wed 29.5 29.5 29.2 29.2 ### ### 2.1
2017-Mar-21 Tue 29.75 29.75 ### ### 28.5 28.5 0.0
2017-Mar-20 Mon 29.87 29.87 29.74 29.74 5,957 177,548 30.6 30.6 2.1
2017-Mar-17 Fri 29.89 ### 29.89 ### ### ### 0.0
2017-Mar-16 Thu ### ### 29.77 29.77 10,187 ### ### ### ###
2017-Mar-15 Wed 29.72 29.72 ### 29.71 ### ### 2.1
2017-Mar-14 Tue 29.8 29.8 29.8 29.8 ### ### 2.1
2017-Mar-13 Mon 29.87 ### 29.87 ### 8,584 ### 76.5 76.5 0.0
2017-Mar-10 Fri ### ### 29.85 ### ### ### 0.0
2017-Mar-09 Thu ### 29.78 ### 29.7 83,927 1,249,673 ### ### ###
2017-Mar-08 Wed ### ### ### ### ### ### 0.0
2017-Mar-07 Tue ### ### 29.44 ### 7,923 116,626 69.1 69.1 0.0
2017-Mar-06 Mon 29.47 29.47 29.47 29.47 71.1 71.1 ###
2017-Mar-03 Fri 29.4 29.42 ### ### 7,650 ### 36.0 36.0 0.0
2017-Mar-02 Thu 29.7 29.71 ### ### 14,758 ### ### ### 0.0
2017-Mar-01 Wed 29.24 ### 29.23 ### 1,243 ### 76.8 76.8 0.0
2017-Feb-28 Tue 29.43 29.49 ### ### 4,528 ### 40.2 40.2 0.0
2017-Feb-27 Mon 29.42 29.44 ### 29.44 1,653 ### ### ### 2.1
2017-Feb-24 Fri 29.41 29.41 ### ### 2,676 39,350 41.3 41.3 0.0
2017-Feb-23 Thu ### ### 29.52 29.57 34.9 34.9 2.1
2017-Feb-22 Wed ### ### 29.46 29.52 ### ### 2.1
2017-Feb-21 Tue 29.48 29.48 29.29 ### 7,952 ### 36.7 36.7 0.0
2017-Feb-20 Mon 29.49 29.49 29.27 ### ### ### 0.0
2017-Feb-17 Fri ### ### ### ### 9,480 0 ### ### 0.0
2017-Feb-16 Thu ### ### ### ### 14,472 0 ### ### 0.0
2017-Feb-15 Wed 29.41 29.41 ### ### 35.9 35.9 0.0
2017-Feb-14 Tue ### 29.28 ### 29.28 677 ### 72.3 72.3 ###
2017-Feb-13 Mon ### ### ### ### 67.3 67.3 0.0
2017-Feb-10 Fri 28.75 ### 28.75 ### 4,655 ### ### ### 0.0
2017-Feb-09 Thu 28.58 ### 28.5 ### 5,543 78,987 ### ### 0.0
2017-Feb-08 Wed 28.45 28.5 28.42 28.5 67.7 67.7 2.0
2017-Feb-07 Tue ### ### ### 28.27 ### ### ###
2017-Feb-06 Mon 28.54 28.54 28.4 28.42 10,454 297,625 ### ### ###
2017-Feb-03 Fri 28.54 28.54 28.42 28.43 33.4 33.4 ###
2017-Feb-02 Thu ### ### 28.54 28.54 33.5 33.5 2.0
2017-Feb-01 Wed 28.4 28.5 ### 28.5 70.1 70.1 2.0
2017-Jan-31 Tue 28.41 28.42 ### 28.4 39.7 39.7 2.0
2017-Jan-30 Mon 28.86 28.86 28.49 28.55 27.0 27.0 ###
2017-Jan-27 Fri 28.82 28.85 28.8 28.85 2,852 ### 65.4 65.4 ###
2017-Jan-25 Wed ### ### 28.55 28.55 242 3,454 ### ### ###
2017-Jan-24 Tue ### ### 28.29 28.29 28.4 28.4 ###
2017-Jan-23 Mon 28.77 28.77 ### ### ### ### 0.0
2017-Jan-20 Fri ### ### 28.55 28.57 6,145 ### 32.4 32.4 ###
2017-Jan-19 Thu 29 29 28.8 28.8 725 20,952 30.2 30.2 2.1
2017-Jan-18 Wed 28.71 28.77 28.71 28.77 ### ### 2.1
2017-Jan-17 Tue ### ### ### ### ### ### 0.0
2017-Jan-16 Mon 29.28 29.28 29.26 29.26 ### ### ###
2017-Jan-13 Fri ### ### ### ### 2,750 0 ### ### 0.0
2017-Jan-12 Thu 29.49 29.52 29.49 29.52 71.3 71.3 2.1
2017-Jan-11 Wed ### 29.49 ### ### 73.3 73.3 0.0
2017-Jan-10 Tue 29.43 29.43 ### 29.42 5,722 ### ### ### ###
2017-Jan-09 Mon 29.4 29.73 29.4 ### 78.0 78.0 0.0
2017-Jan-06 Fri ### ### ### ### ### ### 0.0
2017-Jan-05 Thu ### ### 29.28 ### ### ### 0.0
2017-Jan-04 Wed 29.29 29.29 29.29 29.29 73.5 73.5 2.1
2017-Jan-03 Tue 28.89 29.26 28.89 29.26 78.2 78.2 ###
2016-Dec-30 Fri 28.89 28.89 28.89 28.89 ### ### ###
2016-Dec-29 Thu 28.85 ### 28.85 ### 2,784 40,159 ### ### 0.0
2016-Dec-28 Wed ### ### ### ### ### ### 0.0
2016-Dec-23 Fri ### 29.2 ### ### 74.5 74.5 0.0
2016-Dec-22 Thu ### 29.2 ### 29.2 69.9 69.9 2.1
2016-Dec-21 Wed ### ### ### ### ### ### 0.0
2016-Dec-20 Tue ### ### ### ### 69.5 69.5 0.0
2016-Dec-19 Mon 28.78 ### 28.78 28.88 13,376 192,480 75.6 75.6 2.1
2016-Dec-16 Fri ### 28.74 28.56 28.56 6,441 ### 33.4 33.4 ###
2016-Dec-15 Thu 28.55 28.76 28.55 28.76 5,482 157,086 ### ### 2.1
2016-Dec-14 Wed 28.87 28.87 28.81 28.81 29.7 29.7 2.1
2016-Dec-13 Tue ### 28.74 ### ### 9,576 ### ### ### 0.0
2016-Dec-12 Mon 28.75 28.82 ### 28.74 40.8 40.8 2.1
2016-Dec-09 Fri 28.51 28.74 28.51 28.72 105,040 3,006,770 73.6 73.6 ###
2016-Dec-08 Thu 28.5 28.54 28.5 28.54 ### ### 2.0
2016-Dec-07 Wed ### ### ### ### 8,247 0 ### ### 0.0
2016-Dec-06 Tue ### ### 27.87 ### 26,479 368,984 34.5 34.5 0.0
2016-Dec-05 Mon ### ### 27.72 27.73 2,758 38,225 ### ### ###
2016-Dec-02 Fri ### ### ### ### 52,487 0 ### ### 0.0
2016-Dec-01 Thu ### 28.2 ### 28.2 2,825 ### ### ### 2.0
2016-Nov-30 Wed 28 28 27.87 ### 34.5 34.5 0.0
2016-Nov-29 Tue ### ### ### ### 2,855 0 38.7 38.7 0.0
2016-Nov-28 Mon ### ### ### ### ### ### 0.0
2016-Nov-25 Fri 28.2 28.27 28.2 28.2 7,543 212,976 68.1 68.1 2.0
2016-Nov-24 Thu ### ### ### ### ### ### 0.0
2016-Nov-23 Wed 28 28 28 28 2,089 ### ### ### 2.0
2016-Nov-22 Tue ### 27.76 ### 27.76 4,025 ### ### ### 2.0
2016-Nov-21 Mon 27.55 27.55 27.55 27.55 72.6 72.6 2.0
2016-Nov-18 Fri 27.42 27.42 27.42 27.42 474 ### 70.2 70.2 2.0
2016-Nov-17 Thu ### 27.26 ### 27.26 75.6 75.6 1.9
2016-Nov-16 Wed ### 27.4 ### 27.4 2,023 ### 73.6 73.6 2.0
2016-Nov-15 Tue ### ### ### ### 6,979 0 ### ### 0.0
2016-Nov-14 Mon ### ### ### ### 2,477 0 41.2 41.2 0.0
2016-Nov-11 Fri ### 27.25 ### 27.25 79.0 79.0 ###
2016-Nov-10 Thu 26.7 26.83 26.7 26.83 61.4 61.4 ###
2016-Nov-09 Wed 26.79 26.85 25.8 ### ### ### 0.0
2016-Nov-08 Tue 26.56 26.56 26.5 26.51 ### ### ###
2016-Nov-07 Mon 26.55 26.55 26.55 26.55 62.2 62.2 ###
2016-Nov-04 Fri 26.2 26.2 ### ### 2,374 ### ### ### 0.0
2016-Nov-03 Thu 26.22 26.46 26.22 26.4 ### ### 1.9
2016-Nov-02 Wed ### ### ### ### 80.1 80.1 0.0
2016-Nov-01 Tue ### ### 26.71 26.73 26.6 26.6 ###
2016-Oct-31 Mon 26.7 ### 26.7 ### 1,127 15,045 76.1 76.1 0.0
2016-Oct-28 Fri 27 ### 26.79 26.85 31.5 31.5 1.9
2016-Oct-27 Thu ### ### ### ### 36.6 36.6 0.0
2016-Oct-26 Wed 27.28 27.29 ### ### 38.3 38.3 0.0
2016-Oct-25 Tue 27.51 27.51 27.45 27.48 34.1 34.1 2.0
2016-Oct-24 Mon ### ### 27.2 ### 4,353 ### 38.5 38.5 0.0
2016-Oct-21 Fri ### ### 27.28 ### 74.6 74.6 0.0
2016-Oct-20 Thu ### ### ### ### 29.0 29.0 0.0
2016-Oct-19 Wed 27.25 ### 27.25 27.27 66.9 66.9 1.9
2016-Oct-18 Tue 27.25 27.25 27.2 27.21 4,029 109,689 35.2 35.2 ###
2016-Oct-17 Mon ### ### 27.25 27.25 42.0 42.0 ###
2016-Oct-14 Fri 27.27 ### 27.27 ### 651 8,876 ### ### 0.0
2016-Oct-13 Thu 27.4 27.4 27.23 27.23 29.6 29.6 1.9
2016-Oct-12 Wed 27.49 27.52 ### 27.52 ### ### 2.0
2016-Oct-11 Tue ### ### 27.54 27.58 ### ### ###
2016-Oct-10 Mon 27.53 ### 27.51 27.51 1,456 20,027 ### ### ###
2016-Oct-07 Fri 27.49 27.49 27.43 27.43 5,072 139,277 ### ### ###
2016-Oct-06 Thu 27.45 27.45 27.45 27.45 ### ### ###
2016-Oct-05 Wed 27.25 ### 27.23 ### 74.9 74.9 0.0
2016-Oct-04 Tue 27.29 27.29 ### 27.28 720 9,824 ### ### 1.9
2016-Oct-03 Mon 27.26 ### 27.26 ### ### ### 0.0
2016-Sep-30 Fri ### ### ### ### 3,550 0 ### ### 0.0
2016-Sep-29 Thu ### ### ### 27.2 5,721 0 ### ### 1.9
2016-Sep-28 Wed 27.42 27.42 ### ### ### ### 0.0
2016-Sep-27 Tue 27.25 ### 27.25 ### 71.2 71.2 0.0
2016-Sep-26 Mon 27.53 27.53 27.44 27.44 31.4 31.4 ###
2016-Sep-23 Fri ### ### ### ### 70.8 70.8 0.0
2016-Sep-22 Thu ### ### ### ### 69.4 69.4 0.0
2016-Sep-21 Wed 26.79 27.21 26.79 27.21 82.6 82.6 ###
2016-Sep-20 Tue 26.8 26.89 26.77 26.89 ### ### ###
2016-Sep-19 Mon ### ### ### 26.84 ### ### 1.9
2016-Sep-16 Fri 26.77 ### 26.77 26.86 66.1 66.1 1.9
2016-Sep-15 Thu 26.48 26.58 26.42 26.55 68.0 68.0 ###
2016-Sep-14 Wed 26.54 26.55 26.51 26.55 ### ### ###
2016-Sep-13 Tue ### 26.76 26.42 26.48 31.3 31.3 ###
2016-Sep-12 Mon ### ### 26.51 26.58 47.2 47.2 1.9
2016-Sep-09 Fri ### ### ### ### 20,973 0 35.5 35.5 0.0
2016-Sep-08 Thu 27.28 ### 27.26 ### 13,456 ### 72.6 72.6 0.0
2016-Sep-07 Wed 27.29 27.59 27.29 27.52 8,750 ### ### ### 2.0
2016-Sep-06 Tue 27.46 27.48 27.44 27.44 35.5 35.5 ###
2016-Sep-05 Mon ### 27.5 ### 27.45 18,884 259,655 71.7 71.7 ###
2016-Sep-02 Fri 27.2 27.2 ### ### 36.8 36.8 0.0
2016-Sep-01 Thu 27.48 27.48 ### ### 3,823 52,528 32.3 32.3 0.0
2016-Aug-31 Wed 27.57 27.57 27.26 27.29 6,320 ### 29.0 29.0 ###
2016-Aug-30 Tue ### ### 27.54 27.54 ### ### 2.0
2016-Aug-29 Mon ### ### 27.46 27.46 36.9 36.9 ###
2016-Aug-26 Fri ### 27.81 ### 27.8 6,750 93,858 76.7 76.7 2.0
2016-Aug-25 Thu 27.73 27.89 27.72 27.81 5,174 ### ### ### ###
2016-Aug-24 Wed ### ### ### 27.83 ### ### 2.0
2016-Aug-23 Tue 27.58 27.75 27.58 27.71 ### ### ###
2016-Aug-22 Mon ### ### 27.49 27.49 5,626 77,329 36.9 36.9 ###
2016-Aug-19 Fri ### 27.5 ### 27.48 15,248 ### 71.4 71.4 2.0
2016-Aug-18 Thu 27.5 27.51 ### ### 32.8 32.8 0.0
2016-Aug-17 Wed ### 27.54 ### 27.54 10,450 ### ### ### 2.0
2016-Aug-16 Tue 27.46 27.46 ### ### 36.2 36.2 0.0
2016-Aug-15 Mon ### 27.46 ### 27.46 ### ### ###
2016-Aug-12 Fri 27.5 27.5 ### ### ### ### 0.0
2016-Aug-11 Thu 27.4 27.4 27.23 27.29 6,327 172,822 30.6 30.6 ###
2016-Aug-10 Wed 27.57 ### 27.46 27.54 ### ### 2.0
2016-Aug-09 Tue 27.23 ### 27.23 ### 82.9 82.9 0.0
2016-Aug-08 Mon ### 27.44 ### 27.41 10,320 ### 78.5 78.5 2.0
2016-Aug-05 Fri ### ### ### ### 10,275 0 ### ### 0.0
2016-Aug-04 Thu ### ### ### ### ### ### 0.0
2016-Aug-03 Wed ### ### ### ### 109,427 0 78.1 78.1 0.0
2016-Aug-02 Tue 27.54 27.56 27.4 27.41 23,522 646,384 42.3 42.3 2.0
2016-Aug-01 Mon 27.5 ### 27.5 27.56 ### ### 2.0
2016-Jul-29 Fri ### 27.42 ### 27.42 67.7 67.7 2.0
2016-Jul-28 Thu 27.45 27.45 ### 27.42 ### ### 2.0
2016-Jul-27 Wed ### ### ### ### ### ### 0.0
2016-Jul-26 Tue ### ### ### ### 30,773 0 76.4 76.4 0.0
2016-Jul-25 Mon 27.25 27.28 ### 27.28 3,780 51,559 ### ### 1.9
2016-Jul-22 Fri ### ### ### ### 73.2 73.2 0.0
2016-Jul-21 Thu ### ### ### ### ### ### 0.0
2016-Jul-20 Wed 26.86 ### 26.86 ### ### ### 0.0
2016-Jul-19 Tue 26.8 26.8 26.71 26.78 10,676 ### 36.5 36.5 1.9
2016-Jul-18 Mon 26.79 26.83 26.78 26.83 65.9 65.9 ###
2016-Jul-15 Fri 26.45 26.81 26.45 26.7 12,687 337,854 79.6 79.6 1.9
2016-Jul-14 Thu 26.27 26.52 26.27 26.52 ### ### 1.9
2016-Jul-13 Wed ### ### 26.29 ### 8,487 ### ### ### 0.0
2016-Jul-12 Tue ### ### ### ### 4,385 0 ### ### 0.0
2016-Jul-11 Mon ### ### ### ### ### ### 0.0
2016-Jul-08 Fri ### ### 25.5 25.55 26.4 26.4 1.8
2016-Jul-07 Thu 25.57 25.58 25.5 25.55 1,749 ### 33.5 33.5 1.8
2016-Jul-06 Wed ### 25.42 ### 25.42 388,472 4,937,479 ### ### 1.8
2016-Jul-05 Tue 25.58 25.59 25.58 25.59 974 ### ### ### 1.8
2016-Jul-04 Mon 25.76 25.76 25.74 25.74 259 ### 28.1 28.1 1.8
2016-Jul-01 Fri 25.89 ### 25.76 25.76 8,175 ### 25.5 25.5 1.8
2016-Jun-30 Thu ### 25.8 ### 25.72 6,158 ### ### ### 1.8
2016-Jun-29 Wed ### ### ### ### 16,253 0 30.0 30.0 0.0
2016-Jun-28 Tue 25.2 ### ### ### 9,175 0 73.8 73.8 0.0
2016-Jun-27 Mon ### 25.46 25.2 ### 63.9 63.9 0.0
2016-Jun-24 Fri ### ### 25.25 ### 30,671 387,221 ### ### 0.0
2016-May-26 Thu 26.87 ### 26.84 ### 7,147 ### 69.4 69.4 0.0
2016-May-25 Wed ### ### ### ### 69.6 69.6 0.0
2016-May-24 Tue ### ### 26.54 26.54 32.8 32.8 1.9
2016-May-23 Mon ### ### 26.59 ### 24,620 327,322 ### ### 0.0
2016-May-20 Fri 26.77 26.89 26.77 26.87 ### ### ###
2016-May-19 Thu 26.81 26.81 ### ### 2,424 ### ### ### 0.0
2016-May-18 Wed 26.82 ### 26.78 26.78 ### ### 1.9
2016-May-17 Tue 27 ### 26.88 ### 34.3 34.3 0.0
2016-May-16 Mon 26.75 26.79 26.75 26.79 13,851 ### ### ### ###
2016-May-13 Fri 26.77 26.77 26.56 26.59 ### ### ###
2016-May-12 Thu 26.82 26.88 26.77 26.86 7,485 200,785 67.9 67.9 1.9
2016-May-11 Wed 26.87 ### 26.87 ### 37,159 ### ### ### 0.0
2016-May-10 Tue 26.56 26.78 26.53 26.78 9,681 258,047 ### ### 1.9
2016-May-09 Mon 26.55 ### ### 26.54 30.5 30.5 1.9
2016-May-06 Fri 26.25 ### 26.25 ### ### ### 0.0
2016-May-05 Thu 26.47 26.49 ### ### 2,623 34,741 29.4 29.4 0.0
2016-May-04 Wed ### ### 26.4 26.4 6,174 ### ### ### 1.9
2016-May-03 Tue ### 26.84 ### 26.82 ### ### 1.9
2016-May-02 Mon ### 26.29 ### 26.29 77.2 77.2 1.9
2016-Apr-29 Fri ### 26.4 ### 26.4 ### ### 1.9
2016-Apr-28 Thu ### 26.29 ### 26.26 6,121 ### ### ### 1.9
2016-Apr-27 Wed 26.44 26.49 ### ### 26.7 26.7 0.0
2016-Apr-26 Tue 26.23 ### 26.23 26.28 12,273 ### ### ### 1.9
2016-Apr-22 Fri ### 26.5 ### 26.5 2,050 ### ### ### 1.9
2016-Apr-21 Thu 26.51 26.58 26.46 26.49 7,676 ### ### ### 1.9
2016-Apr-20 Wed 26.23 26.24 ### 26.24 ### ### 1.9
2016-Apr-19 Tue ### 26.24 ### ### 75.5 75.5 0.0
2016-Apr-18 Mon 25.82 25.82 25.79 25.8 33.7 33.7 1.8
2016-Apr-15 Fri 25.71 25.85 ### 25.8 68,045 879,481 68.2 68.2 1.8
2016-Apr-14 Thu 25.51 25.73 25.48 25.71 40,687 ### ### ### ###
2016-Apr-13 Wed ### ### ### ### 229,188 0 ### ### 0.0
2016-Apr-12 Tue ### 24.84 ### 24.84 10,379 ### 76.0 76.0 1.8
2016-Apr-11 Mon 24.72 24.72 24.48 24.58 1,547 38,056 ### ### 1.8
2016-Apr-08 Fri 24.51 ### 24.51 ### 11,377 139,425 ### ### 0.0
2016-Apr-07 Thu ### ### 24.79 24.79 ### ### ###
2016-Apr-06 Wed 24.73 24.82 24.56 24.73 3,673 90,686 65.7 65.7 ###
2016-Apr-05 Tue 24.81 24.81 ### ### 5,757 ### 39.5 39.5 0.0
2016-Apr-04 Mon ### 25.25 ### ### 33.1 33.1 0.0
2016-Apr-01 Fri ### ### ### ### 11,388 0 22.8 22.8 0.0
2016-Mar-31 Thu 25.4 25.59 25.4 25.48 68.7 68.7 1.8
2016-Mar-30 Wed 25.27 25.27 ### ### 6,580 ### 34.8 34.8 0.0
2016-Mar-29 Tue 25.75 25.75 ### ### 4,453 ### ### ### 0.0
2016-Mar-24 Thu ### ### 25.75 25.75 3,784 ### ### ### ###
2016-Mar-23 Wed 26.24 26.44 ### 26.27 14,784 195,444 76.7 76.7 ###
2016-Mar-22 Tue 26.56 26.56 ### ### 3,983 ### ### ### 0.0
2016-Mar-21 Mon ### ### ### 26.42 9,955 0 ### ### 1.9
2016-Mar-18 Fri 26.5 26.75 26.5 26.51 6,176 ### ### ### ###
2016-Mar-17 Thu 26.22 26.51 26.2 ### ### ### 0.0
2016-Mar-16 Wed ### ### 26 ### 30.4 30.4 0.0
2016-Mar-15 Tue 26.48 26.48 ### ### 2,551 33,775 0.0
2016-Mar-14 Mon 26.44 ### 26.44 26.44 75.7 75.7 1.9
2016-Mar-11 Fri ### 26.43 ### 26.43 77.1 77.1 1.9
2016-Mar-10 Thu 26.26 ### 26.25 ### ### ### 0.0
2016-Mar-09 Wed ### 26.28 25.87 26.28 76.9 76.9 1.9
2016-Mar-08 Tue ### ### ### ### ### ### 0.0
2016-Mar-07 Mon 26 26.27 26 26.27 5,146 ### 77.1 77.1 ###
2016-Mar-04 Fri ### ### ### ### 74.7 74.7 0.0
2016-Mar-03 Thu 25.27 25.7 25.27 25.7 6,586 167,844 ### ### 1.8
2016-Mar-02 Wed ### ### ### 25.26 2,676 0 74.3 74.3 1.8
2016-Mar-01 Tue ### 24.7 24.51 24.54 29.7 29.7 1.8
2016-Feb-29 Mon 24.45 ### 24.45 24.57 ### ### 1.8
2016-Feb-26 Fri 24.4 24.4 ### ### ### ### 0.0
2016-Feb-25 Thu ### 24.46 24.21 24.46 13,640 331,929 76.6 76.6 1.7
2016-Feb-24 Wed 24.78 24.78 24.4 24.4 6,180 ### ### ### 1.7
2016-Feb-23 Tue 25.2 25.2 ### ### ### ### 0.0
2016-Feb-22 Mon ### 25.23 ### 25.23 4,785 ### ### ### 1.8
2016-Feb-19 Fri ### ### ### ### 5,570 0 ### ### 0.0
2016-Feb-18 Thu 25 ### ### ### 4,425 0 ### ### 0.0
2016-Feb-17 Wed 24.54 24.87 24.5 ### 72.7 72.7 0.0
2016-Feb-16 Tue ### 24.56 ### 24.56 9,784 120,147 72.4 72.4 1.8
2016-Feb-15 Mon ### ### ### ### 24.8 24.8 0.0
2016-Feb-12 Fri 23.85 ### 23.76 23.76 16,047 ### 36.4 36.4 1.7
2016-Feb-11 Thu ### ### 23.87 ### 16,870 201,343 68.6 68.6 0.0
2016-Feb-10 Wed 23.79 23.84 23.5 23.79 47,771 ### 83.1 83.1 ###
2016-Feb-09 Tue 24.56 24.71 ### 24.21 12,673 156,574 ### ### ###
2016-Feb-08 Mon 24.83 ### 24.83 ### 73.1 73.1 0.0
2016-Feb-05 Fri ### ### 24.71 ### 28.3 28.3 0.0
2016-Feb-04 Thu ### ### ### ### 5,070 0 ### ### 0.0
2016-Feb-03 Wed ### ### ### 24.48 34.8 34.8 1.7
2016-Feb-02 Tue ### ### ### ### 11,142 0 ### ### 0.0
2016-Feb-01 Mon ### 25.5 ### ### ### ### 0.0
2016-Jan-29 Fri ### ### ### ### 68.4 68.4 0.0
2016-Jan-28 Thu 24.79 ### 24.59 ### 76.7 76.7 0.0
2016-Jan-27 Wed 25.2 25.2 24.78 24.85 25.4 25.4 1.8
2016-Jan-25 Mon ### ### ### ### 3,729 0 ### ### 0.0
2016-Jan-22 Fri 24.57 24.72 24.52 ### ### ### 0.0
2016-Jan-21 Thu 24.75 24.76 24.57 ### 4,877 ### ### ### 0.0
2016-Jan-20 Wed 24.83 24.83 24.28 ### ### ### 0.0
2016-Jan-19 Tue 24.48 ### 24.48 ### 10,620 129,988 69.9 69.9 0.0
2016-Jan-18 Mon 24.4 24.59 24.4 24.5 13,772 337,345 ### ### 1.8
2016-Jan-15 Fri ### ### ### ### ### ### 0.0
2016-Jan-14 Thu 24.86 24.86 ### 24.75 ### ### 1.8
2016-Jan-13 Wed ### 25.2 ### ### ### ### 0.0
2016-Jan-12 Tue 24.83 ### 24.82 24.88 18,581 ### 78.1 78.1 1.8
2016-Jan-11 Mon 24.85 ### ### ### 7,950 0 ### ### 0.0
2016-Jan-08 Fri ### ### ### 25.2 20,648 0 ### ### 1.8
2016-Jan-07 Thu 25.86 25.86 25.26 ### 27.7 27.7 0.0
2016-Jan-06 Wed ### 26 ### 26 ### ### 1.9
2016-Jan-05 Tue 26.47 26.55 ### ### 3,749 ### 34.1 34.1 0.0
2016-Jan-04 Mon 27 ### 26.86 26.86 28.4 28.4 1.9
2015-Dec-31 Thu ### ### ### ### 145 0 73.4 73.4 0.0
2015-Dec-30 Wed ### ### ### ### 70.0 70.0 0.0
2015-Dec-29 Tue 26.71 26.71 ### ### ### ### 0.0
2015-Dec-24 Thu 26.72 26.84 26.71 26.81 ### ### ###
2015-Dec-23 Wed 26.27 26.52 26.27 26.45 31,841 840,443 ### ### ###
2015-Dec-22 Tue 26.42 26.42 ### 26.2 28.1 28.1 ###
2015-Dec-21 Mon ### ### ### ### 770 0 69.7 69.7 0.0
2015-Dec-18 Fri 25.59 ### 25.59 ### 6,575 84,127 ### ### 0.0
2015-Dec-17 Thu ### 26.23 ### ### 3,254 42,676 70.7 70.7 0.0
2015-Dec-16 Wed 25.45 25.72 25.42 25.72 ### ### 1.8
2015-Dec-15 Tue ### ### ### ### ### ### 0.0
2015-Dec-14 Mon 25.57 25.57 ### ### 7,148 91,387 ### ### 0.0
2015-Dec-11 Fri 25.86 ### 25.86 ### 4,559 58,947 ### ### 0.0
2015-Dec-10 Thu 26.2 26.2 25.78 ### ### ### 0.0
2015-Dec-09 Wed ### ### 26.25 26.25 841 ### ### ### 1.9
2015-Dec-08 Tue ### ### 26.44 26.47 ### ### ###
2015-Dec-07 Mon 27.22 27.22 26.72 26.81 ### ### ###
2015-Dec-04 Fri 26.8 26.8 26.56 ### 28,728 ### 24.4 24.4 0.0
2015-Dec-03 Thu ### ### ### ### 67.1 67.1 0.0
2015-Dec-02 Wed 27.22 ### 27.22 ### 4,727 ### 78.6 78.6 0.0
2015-Dec-01 Tue ### 27.4 ### ### ### ### 0.0
2015-Nov-30 Mon 27 ### 26.85 26.85 5,273 ### 32.9 32.9 1.9
2015-Nov-27 Fri 27.22 27.22 ### ### 32,959 448,571 36.5 36.5 0.0
2015-Nov-26 Thu 27.2 27.26 ### ### 34.5 34.5 0.0
2015-Nov-25 Wed ### ### ### ### 41.9 41.9 0.0
2015-Nov-24 Tue ### ### 27.24 27.27 ### ### 1.9
2015-Nov-23 Mon 27.4 27.43 27.29 ### ### ### 0.0
2015-Nov-20 Fri ### ### ### ### 3,349 0 32.1 32.1 0.0
2015-Nov-19 Thu ### ### ### ### ### ### 0.0
2015-Nov-18 Wed ### ### ### ### 79.0 79.0 0.0
2015-Nov-17 Tue 26.23 26.23 26.23 26.23 770 ### ### ### ###
2015-Nov-16 Mon 25.8 ### 25.8 ### 8,725 112,552 ### ### 0.0
2015-Nov-13 Fri ### ### ### ### 21,845 0 ### ### 0.0
2015-Nov-12 Thu 26.43 ### 26.43 26.55 75.7 75.7 ###
2015-Nov-11 Wed 26.5 26.5 ### ### ### ### 0.0
2015-Nov-10 Tue ### 26.24 ### ### ### ### 0.0
2015-Nov-09 Mon ### ### ### 26.45 34.2 34.2 ###
2015-Nov-06 Fri ### ### ### ### 2,240 0 67.0 67.0 0.0
2015-Nov-05 Thu 26.79 26.79 ### 26.7 35.6 35.6 1.9
2015-Nov-04 Wed 27.27 ### ### ### 11,556 0 ### ### 0.0
2015-Nov-03 Tue 26.8 ### 26.79 ### 2,658 ### 76.5 76.5 0.0
2015-Nov-02 Mon ### ### 26.56 ### ### ### 0.0
2015-Oct-30 Fri ### ### 26.84 27 43,851 588,480 26.0 26.0 1.9
2015-Oct-29 Thu 27.8 27.8 27.21 27.21 ### ### ###
2015-Oct-28 Wed 27.78 27.78 27.56 ### 29.6 29.6 0.0
2015-Oct-27 Tue 27.86 27.86 ### 27.7 10,787 ### 32.2 32.2 2.0
2015-Oct-26 Mon 27.8 27.89 27.7 27.7 5,753 ### ### ### 2.0
2015-Oct-23 Fri 27.58 27.8 27.58 27.74 71.4 71.4 ###
2015-Oct-22 Thu ### 27.24 ### 27.24 32,150 437,883 ### ### 1.9
2015-Oct-21 Wed 27 27.2 ### 27.2 12,858 ### 72.9 72.9 1.9
2015-Oct-20 Tue ### ### ### ### 36.7 36.7 0.0
2015-Oct-19 Mon 27.45 27.45 27.24 27.41 ### ### 2.0
2015-Oct-16 Fri 27.4 27.43 27.27 ### 5,578 152,558 32.5 32.5 0.0
2015-Oct-15 Thu ### ### ### ### 64.6 64.6 0.0
2015-Oct-14 Wed ### ### ### 26.85 ### ### 1.9
2015-Oct-13 Tue ### ### 26.76 ### 35.2 35.2 0.0
2015-Oct-12 Mon ### ### ### ### 25.7 25.7 0.0
2015-Oct-09 Fri 27.2 27.2 ### ### 75 1,020 29.2 29.2 0.0
2015-Oct-08 Thu ### ### ### ### 6,354 0 ### ### 0.0
2015-Oct-07 Wed 26.74 26.74 26.42 26.74 6,173 164,078 ### ### ###
2015-Oct-06 Tue 26.75 26.83 ### ### 6,428 ### 36.4 36.4 0.0
2015-Oct-05 Mon 26.48 26.58 26.48 26.58 ### ### 1.9
2015-Oct-02 Fri ### ### ### ### ### ### 0.0
2015-Oct-01 Thu ### 26.43 ### 26.42 15,729 207,858 73.6 73.6 1.9
2015-Sep-30 Wed ### 25.83 25.54 25.83 ### ### 1.8
2015-Sep-29 Tue ### ### ### ### 35.4 35.4 0.0
2015-Sep-28 Mon 26.55 ### 25.75 25.78 ### ### ###
2015-Sep-25 Fri ### ### 26.56 ### 1,045 13,877 23.3 23.3 0.0
2015-Sep-24 Thu 26.55 26.7 26.54 26.7 66.9 66.9 1.9
2015-Sep-23 Wed 26.78 26.78 ### ### 18.2 18.2 0.0
2015-Sep-22 Tue ### ### 26.82 26.83 25.4 25.4 ###
2015-Sep-21 Mon 27 27 26.57 ### ### ### 0.0
2015-Sep-18 Fri 27.24 27.45 27.24 27.45 72.6 72.6 ###
2015-Sep-17 Thu ### 27.44 27.24 ### 17,388 475,387 ### ### 0.0
2015-Sep-16 Wed 26.7 ### 26.7 ### 7,541 100,672 ### ### 0.0
2015-Sep-15 Tue 26.79 26.87 26.56 ### 36.0 36.0 0.0
2015-Sep-14 Mon ### ### 26.78 27 73.7 73.7 1.9
2015-Sep-11 Fri ### ### 26.89 ### 8,473 ### ### ### 0.0
2015-Sep-10 Thu ### ### ### ### 34.4 34.4 0.0
2015-Sep-09 Wed 27.26 27.59 27.26 27.59 4,273 117,187 73.2 73.2 ###
2015-Sep-08 Tue 26.7 ### 26.7 26.89 5,585 74,559 ### ### ###
2015-Sep-07 Mon 26.84 26.84 26.46 ### ### ### 0.0
2015-Sep-04 Fri 26.86 26.87 26.56 26.74 ### ### ###
2015-Sep-03 Thu 27.27 27.27 ### ### 21,752 296,588 26.1 26.1 0.0
2015-Sep-02 Wed 26.83 ### ### ### ### ### 0.0
2015-Sep-01 Tue ### ### 27 27 ### ### 1.9
2015-Aug-31 Mon 27.75 27.75 27.51 27.51 5,086 140,526 28.0 28.0 ###
2015-Aug-28 Fri ### ### 27.83 ### 13,023 ### ### ### 0.0
2015-Aug-27 Thu 28.46 28.46 ### ### ### ### 0.0
2015-Aug-26 Wed 26.89 27.54 26.86 27.54 ### ### 2.0
2015-Aug-25 Tue 25.81 27.25 25.81 ### 38,985 1,034,272 ### ### 0.0
2015-Aug-24 Mon ### ### 26.48 26.52 48,282 639,253 ### ### 1.9
2015-Aug-21 Fri ### 27.72 ### 27.58 37,986 526,485 33.2 33.2 ###
2015-Aug-20 Thu 28.2 28.2 ### ### 8,325 117,382 31.0 31.0 0.0
2015-Aug-19 Wed 28.4 28.54 ### 28.5 73.2 73.2 2.0
2015-Aug-18 Tue 28.44 28.5 ### ### 21,440 305,520 ### ### 0.0
2015-Aug-17 Mon 28.47 28.47 ### 28.42 4,148 59,046 36.7 36.7 ###
2015-Aug-14 Fri 28.77 28.77 28.25 28.28 14,588 ### ### ### ###
2015-Aug-13 Thu 28.5 ### 28.47 ### 20,924 297,853 ### ### 0.0
2015-Aug-12 Wed 29.5 29.5 28.44 28.5 18,222 ### 14.5 14.5 2.0
2015-Aug-11 Tue 29.47 29.47 ### ### 6,645 ### ### ### 0.0
2015-Aug-10 Mon ### ### ### ### 9,252 0 76.0 76.0 0.0
2015-Aug-07 Fri 29.24 29.24 29 ### 31.1 31.1 0.0
2015-Aug-06 Thu 29.8 29.83 ### ### 28.0 28.0 0.0
2015-Aug-05 Wed ### ### ### ### 24,552 0 ### ### 0.0
2015-Aug-04 Tue ### ### ### 30.22 5,542 0 76.5 76.5 2.2
2015-Aug-03 Mon ### ### ### ### 4,345 0 77.2 77.2 0.0
2015-Jul-31 Fri ### ### ### ### 28.6 28.6 0.0
2015-Jul-30 Thu ### ### ### ### 4,446 0 ### ### 0.0
2015-Jul-29 Wed 29.87 29.88 29.78 29.78 31.6 31.6 2.1
2015-Jul-28 Tue ### ### ### 29.57 4,948 0 76.9 76.9 2.1
2015-Jul-27 Mon 29.45 29.51 29.43 29.51 2,271 66,926 ### ### 2.1
2015-Jul-24 Fri 29.5 ### 29.43 29.54 6,253 ### 73.5 73.5 ###
2015-Jul-23 Thu 29.89 29.89 ### ### ### ### 0.0
2015-Jul-22 Wed ### ### ### ### 12,682 0 ### ### 0.0
2015-Jul-21 Tue 30.44 30.47 ### ### 14,450 220,145 26.4 26.4 0.0
2015-Jul-20 Mon ### ### ### ### ### ### 0.0
2015-Jul-17 Fri ### ### ### ### 6,980 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 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 2025-05-24 09:16:44 thru 2025-05-24 09:16:45 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000