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 Fri 25-Jul-18 02:10:33 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

(TCL) TRANSURBAN GROUP Daily Prices Page 2...

     Prev Section TOC    Company Info for TCL    Limits Next Section


Company Details for (TCL) TRANSURBAN GROUP

Listing Code TCL
Listing Name TRANSURBAN GROUP
GICS Sector Transportation
ISIN Name TRANSURBAN GROUP
ISIN Security ORDINARY SHARES/UNITS FULLY PAID TRIPLE STAPLED
ISIN Code AU000000TCL6


Maximum Price date available .. Thursday 17th July 2025
Latest price with VOLUME for TCL .. Wednesday 21st August 2024

TCL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 2 4 0.0
MAX ### ### 99.8


Font Format Legend

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



End of day Prices (full format),

600 Days for (TCL) TRANSURBAN GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2023-Mar-02 Thu ### ### 13.82 ### 6,052,759 ### ### ### 0.0
2023-Mar-01 Wed ### ### ### ### ### ### 0.0
2023-Feb-28 Tue ### ### ### ### 8,391,222 0 69.1 69.1 0.0
2023-Feb-27 Mon ### ### ### ### 2,789,183 0 82.5 82.5 0.0
2023-Feb-24 Fri ### ### 14.045 ### 31.6 31.6 0.0
2023-Feb-23 Thu ### 14.2 ### ### 3,280,887 ### ### ### 0.0
2023-Feb-22 Wed ### ### 13.87 ### 77.3 77.3 0.0
2023-Feb-21 Tue ### ### ### ### 2,455,783 0 ### ### 0.0
2023-Feb-20 Mon ### 14.21 ### ### ### ### 0.0
2023-Feb-17 Fri ### ### ### ### 78.9 78.9 0.0
2023-Feb-16 Thu ### 14.29 ### ### ### ### 0.0
2023-Feb-15 Wed ### ### 13.88 ### 4,447,045 ### ### ### 0.0
2023-Feb-14 Tue ### ### 13.84 ### ### ### 0.0
2023-Feb-13 Mon ### ### 13.76 ### 79.8 79.8 0.0
2023-Feb-10 Fri ### ### ### ### 2,769,788 0 ### ### 0.0
2023-Feb-09 Thu ### ### ### ### 41.7 41.7 0.0
2023-Feb-08 Wed ### ### ### ### 4,251,154 0 ### ### 0.0
2023-Feb-07 Tue ### ### 13.87 ### 34.5 34.5 0.0
2023-Feb-06 Mon ### ### ### ### 42.5 42.5 0.0
2023-Feb-03 Fri 14.25 14.25 ### ### 4,313,855 ### ### ### 0.0
2023-Feb-02 Thu ### 14.185 ### ### ### ### 0.0
2023-Feb-01 Wed 13.84 ### ### ### 6,206,152 0 ### ### 0.0
2023-Jan-31 Tue 13.73 13.845 13.71 13.81 7,367,080 101,499,944 80.6 80.6 ###
2023-Jan-30 Mon 13.75 13.82 ### 13.76 ### ### 1.0
2023-Jan-27 Fri ### ### ### 13.72 25.5 25.5 ###
2023-Jan-25 Wed 13.75 13.75 ### 13.71 42.7 42.7 ###
2023-Jan-24 Tue 13.79 13.79 ### 13.75 3,405,928 23,483,873 34.3 34.3 1.0
2023-Jan-23 Mon 13.85 13.85 ### 13.74 3,976,954 ### ### ### ###
2023-Jan-20 Fri 13.72 13.86 ### 13.79 5,288,546 36,649,623 73.8 73.8 1.0
2023-Jan-19 Thu ### 13.75 13.57 13.74 4,122,786 56,317,256 76.5 76.5 ###
2023-Jan-18 Wed 13.75 13.75 13.52 13.54 20.4 20.4 1.0
2023-Jan-17 Tue 13.7 13.78 13.59 ### 4,118,929 56,367,543 ### ### 0.0
2023-Jan-16 Mon ### 13.75 ### ### 4,184,858 ### ### ### 0.0
2023-Jan-13 Fri 13.49 ### 13.42 13.48 4,452,428 ### ### ### 1.0
2023-Jan-12 Thu 13.42 13.42 13.285 ### ### ### 0.0
2023-Jan-11 Wed 13.25 ### 13.2 13.25 3,182,455 ### 60.0 60.0 ###
2023-Jan-10 Tue ### ### ### 13.25 ### ### ###
2023-Jan-09 Mon ### ### 13.22 ### 3,712,351 24,538,640 ### ### 0.0
2023-Jan-06 Fri 13.22 ### 13.125 ### 3,452,241 ### ### ### 0.0
2023-Jan-05 Thu ### 13.23 ### ### 5,305,786 35,097,774 30.3 30.3 0.0
2023-Jan-04 Wed ### 13.045 ### ### 4,670,628 30,464,171 24.3 24.3 0.0
2023-Jan-03 Tue ### ### 12.72 12.81 ### ### ###
2022-Dec-30 Fri ### ### 12.975 ### ### ### 0.0
2022-Dec-29 Thu ### ### ### ### 34.8 34.8 0.0
2022-Dec-28 Wed ### 13.685 ### 13.41 3,810,847 26,075,720 ### ### 1.0
2022-Dec-23 Fri ### 13.71 13.55 ### 2,581,559 35,186,649 ### ### 0.0
2022-Dec-22 Thu 13.75 13.77 13.675 13.7 ### ### 1.0
2022-Dec-21 Wed 13.51 13.77 13.51 ### 5,241,022 71,487,540 75.5 75.5 0.0
2022-Dec-20 Tue 13.7 13.78 ### ### 50.4 50.4 0.0
2022-Dec-19 Mon 13.72 13.89 ### 13.78 3,148,750 ### 74.7 74.7 1.0
2022-Dec-16 Fri 13.82 ### 13.82 ### 69.7 69.7 0.0
2022-Dec-15 Thu ### ### ### ### 42.3 42.3 0.0
2022-Dec-14 Wed ### ### ### ### 4,777,846 0 31.6 31.6 0.0
2022-Dec-13 Tue 13.85 ### 13.82 ### 4,208,282 29,079,228 81.4 81.4 0.0
2022-Dec-12 Mon ### ### 13.79 13.8 38.7 38.7 1.0
2022-Dec-09 Fri ### ### 13.77 13.88 4,397,455 30,276,477 ### ### ###
2022-Dec-08 Thu 13.73 ### 13.72 ### 5,320,849 36,501,024 85.1 85.1 0.0
2022-Dec-07 Wed 13.87 ### ### 13.77 36.2 36.2 ###
2022-Dec-06 Tue ### ### ### ### ### ### 0.0
2022-Dec-05 Mon ### ### ### ### 4,314,150 0 43.2 43.2 0.0
2022-Dec-02 Fri 14.29 14.29 ### ### ### ### 0.0
2022-Dec-01 Thu ### ### ### 14.29 5,181,625 0 34.4 34.4 ###
2022-Nov-30 Wed ### 14.29 ### 14.29 17,591,484 125,691,153 ### ### ###
2022-Nov-29 Tue 14.2 14.275 ### ### ### ### 0.0
2022-Nov-28 Mon 14.28 14.455 14.24 14.24 45.5 45.5 1.0
2022-Nov-25 Fri ### ### 14.25 14.28 2,033,270 14,487,048 33.5 33.5 ###
2022-Nov-24 Thu ### ### ### 14.2 ### ### 1.0
2022-Nov-23 Wed ### 14.22 ### ### 73.2 73.2 0.0
2022-Nov-22 Tue 14.2 14.23 ### ### 3,979,685 28,315,458 ### ### 0.0
2022-Nov-21 Mon ### 14.22 ### 14.2 5,122,950 36,424,174 ### ### 1.0
2022-Nov-18 Fri 13.78 ### 13.75 ### 4,220,052 29,012,857 ### ### 0.0
2022-Nov-17 Thu 13.72 ### ### 13.78 5,276,929 0 72.3 72.3 1.0
2022-Nov-16 Wed 13.47 ### ### ### 79.8 79.8 0.0
2022-Nov-15 Tue 13.59 ### ### 13.57 41.5 41.5 ###
2022-Nov-14 Mon ### ### 13.43 13.52 17.7 17.7 1.0
2022-Nov-11 Fri ### ### 13.83 ### ### ### 0.0
2022-Nov-10 Thu 13.57 ### 13.46 13.57 3,807,046 ### 70.9 70.9 ###
2022-Nov-09 Wed ### ### 13.53 ### ### ### 0.0
2022-Nov-08 Tue ### ### ### ### ### ### 0.0
2022-Nov-07 Mon 13.52 13.58 13.43 13.55 3,526,121 ### ### ### 1.0
2022-Nov-04 Fri ### 13.56 ### 13.5 69.9 69.9 1.0
2022-Nov-03 Thu ### 13.43 13.125 13.4 4,305,258 ### 81.2 81.2 1.0
2022-Nov-02 Wed 13.58 ### 13.325 13.45 9,729,143 ### 29.0 29.0 ###
2022-Nov-01 Tue 13.26 13.48 13.26 13.46 4,599,271 61,492,253 ### ### ###
2022-Oct-31 Mon 13.45 13.47 ### 13.26 30.8 30.8 0.9
2022-Oct-28 Fri ### ### ### 13.27 4,656,621 0 ### ### 0.9
2022-Oct-27 Thu ### ### 12.88 ### 4,849,872 31,233,175 66.3 66.3 0.0
2022-Oct-26 Wed ### 12.83 12.59 12.83 5,118,028 ### 79.3 79.3 ###
2022-Oct-25 Tue 12.58 12.72 12.58 ### 71.8 71.8 0.0
2022-Oct-24 Mon 12.45 ### 12.43 12.53 ### ### ###
2022-Oct-21 Fri 12.51 12.54 ### ### 4,240,777 26,589,671 ### ### 0.0
2022-Oct-20 Thu 12.59 ### ### 12.54 ### ### 0.9
2022-Oct-19 Wed ### 12.73 ### ### 3,181,787 20,252,074 70.4 70.4 0.0
2022-Oct-18 Tue 12.4 ### 12.4 12.55 71.7 71.7 ###
2022-Oct-17 Mon ### 12.48 12.28 12.28 3,824,740 47,350,281 ### ### 0.9
2022-Oct-14 Fri 12.51 12.57 12.45 12.54 3,598,777 ### ### ### 0.9
2022-Oct-13 Thu 12.55 12.55 12.41 12.44 ### ### 0.9
2022-Oct-12 Wed 12.51 ### 12.47 12.56 6,264,456 39,058,883 75.0 75.0 0.9
2022-Oct-11 Tue ### ### 12.52 ### 4,917,445 ### 77.6 77.6 0.0
2022-Oct-10 Mon 12.43 ### 12.43 12.55 ### ### ###
2022-Oct-07 Fri 12.57 ### 12.57 ### 76.9 76.9 0.0
2022-Oct-06 Thu 12.88 ### 12.8 12.88 62.0 62.0 ###
2022-Oct-05 Wed 12.78 ### 12.75 12.86 67.7 67.7 0.9
2022-Oct-04 Tue 12.58 12.75 12.46 12.75 60.0 60.0 ###
2022-Oct-03 Mon 12.42 12.52 12.26 ### 5,289,722 65,539,655 ### ### 0.0
2022-Sep-30 Fri ### ### ### ### 14,708,183 0 ### ### 0.0
2022-Sep-29 Thu ### ### ### ### 5,051,677 0 34.7 34.7 0.0
2022-Sep-28 Wed 12.86 ### 12.86 ### 5,264,240 ### ### ### 0.0
2022-Sep-27 Tue ### ### ### ### 6,446,042 0 ### ### 0.0
2022-Sep-26 Mon 12.85 ### 12.82 ### 4,302,383 27,578,275 86.9 86.9 0.0
2022-Sep-23 Fri 12.85 ### 12.85 ### 5,112,770 32,849,547 ### ### 0.0
2022-Sep-21 Wed 13.2 ### ### ### 35.3 35.3 0.0
2022-Sep-20 Tue 13.25 ### ### 13.27 3,892,449 0 ### ### 0.9
2022-Sep-19 Mon ### ### ### ### ### ### 0.0
2022-Sep-16 Fri ### ### ### ### 11,676,551 0 ### ### 0.0
2022-Sep-15 Thu 13.22 13.45 13.22 ### 7,330,357 ### 76.4 76.4 0.0
2022-Sep-14 Wed 13.45 ### ### 13.4 6,374,954 0 27.8 27.8 1.0
2022-Sep-13 Tue ### ### 13.82 ### ### ### 0.0
2022-Sep-12 Mon ### ### ### 13.88 42.1 42.1 ###
2022-Sep-09 Fri 13.72 13.875 13.72 13.84 4,007,240 ### 67.7 67.7 1.0
2022-Sep-08 Thu ### 13.89 ### 13.85 4,745,289 ### 70.9 70.9 ###
2022-Sep-07 Wed 13.7 13.82 13.5 ### 38.9 38.9 0.0
2022-Sep-06 Tue ### ### 13.71 13.71 3,233,485 ### ### ### ###
2022-Sep-05 Mon 13.81 13.85 13.72 13.81 ### ### ###
2022-Sep-02 Fri ### ### 13.78 13.8 3,003,145 ### 37.0 37.0 1.0
2022-Sep-01 Thu 13.76 ### 13.73 13.85 4,967,577 ### 81.0 81.0 ###
2022-Aug-31 Wed 13.89 ### 13.87 ### ### ### 0.0
2022-Aug-30 Tue 13.81 ### 13.77 ### 72.6 72.6 0.0
2022-Aug-29 Mon 13.77 ### 13.76 13.88 77.3 77.3 ###
2022-Aug-26 Fri ### ### 13.85 13.88 ### ### ###
2022-Aug-25 Thu ### ### 13.84 ### 66.1 66.1 0.0
2022-Aug-24 Wed ### ### ### ### 4,536,471 0 ### ### 0.0
2022-Aug-23 Tue ### ### ### ### 4,079,951 0 42.2 42.2 0.0
2022-Aug-22 Mon ### ### ### ### 3,666,554 0 77.2 77.2 0.0
2022-Aug-19 Fri ### 14.22 ### ### 5,631,052 40,036,779 74.0 74.0 0.0
2022-Aug-18 Thu 14.29 ### 13.84 ### 10,160,682 ### 37.7 37.7 0.0
2022-Aug-17 Wed 14.79 14.79 ### ### 35.9 35.9 0.0
2022-Aug-16 Tue ### ### 14.57 ### 4,199,545 30,593,685 ### ### 0.0
2022-Aug-15 Mon 14.43 14.57 14.43 14.5 ### ### 1.0
2022-Aug-12 Fri 14.4 14.48 ### ### ### ### 0.0
2022-Aug-11 Thu ### ### 14.49 14.54 27.7 27.7 1.0
2022-Aug-10 Wed 14.58 ### 14.5 14.56 ### ### ###
2022-Aug-09 Tue 14.58 ### 14.52 ### 64.5 64.5 0.0
2022-Aug-08 Mon ### ### 14.49 14.55 34.3 34.3 ###
2022-Aug-05 Fri 14.81 14.85 ### ### 3,008,221 22,336,040 25.4 25.4 0.0
2022-Aug-04 Thu 14.84 ### ### 14.72 32.8 32.8 ###
2022-Aug-03 Wed ### 14.7 14.57 ### 64.2 64.2 0.0
2022-Aug-02 Tue 14.7 14.73 14.51 14.71 3,809,181 55,690,226 70.2 70.2 ###
2022-Aug-01 Mon ### 14.72 14.51 14.71 4,957,887 ### ### ### ###
2022-Jul-29 Fri 14.5 ### 14.44 14.51 6,157,045 ### 64.0 64.0 ###
2022-Jul-28 Thu 14.5 14.5 14.26 ### ### ### 0.0
2022-Jul-27 Wed 14.22 ### 14.22 ### ### ### 0.0
2022-Jul-26 Tue ### ### 14.075 ### ### ### 0.0
2022-Jul-25 Mon ### ### ### 14.27 ### ### ###
2022-Jul-22 Fri ### 14.21 13.945 ### 5,654,271 ### ### ### 0.0
2022-Jul-21 Thu 14.2 ### ### ### 6,546,477 0 ### ### 0.0
2022-Jul-20 Wed ### 14.43 14.28 ### ### ### 0.0
2022-Jul-19 Tue 14.23 14.42 14.21 ### 75.0 75.0 0.0
2022-Jul-18 Mon 14.4 14.49 14.28 ### 29.8 29.8 0.0
2022-Jul-15 Fri 14.23 ### ### ### ### ### 0.0
2022-Jul-14 Thu 14.28 ### ### ### 62.8 62.8 0.0
2022-Jul-13 Wed 14.24 14.4 14.21 ### 3,861,528 55,239,158 74.2 74.2 0.0
2022-Jul-12 Tue ### ### ### 14.22 ### ### 1.0
2022-Jul-11 Mon 14.2 ### ### ### ### ### 0.0
2022-Jul-08 Fri ### 14.46 ### 14.29 4,879,528 35,278,987 67.2 67.2 ###
2022-Jul-07 Thu ### 14.22 ### ### 3,261,325 23,188,020 35.5 35.5 0.0
2022-Jul-06 Wed 14.4 14.42 ### 14.23 30.3 30.3 ###
2022-Jul-05 Tue ### ### 14.24 14.25 ### ### 1.0
2022-Jul-04 Mon 14.53 ### ### 14.4 28.8 28.8 1.0
2022-Jul-01 Fri 14.73 14.73 14.5 14.5 21.3 21.3 1.0
2022-Jun-30 Thu 14.58 14.59 ### ### 6,999,445 51,060,951 40.6 40.6 0.0
2022-Jun-29 Wed ### 14.5 ### 14.41 4,408,552 ### 82.7 82.7 ###
2022-Jun-28 Tue 14.5 14.59 14.43 14.52 3,536,846 ### ### ### 1.0
2022-Jun-27 Mon 14.49 14.525 ### 14.46 3,534,445 ### 37.3 37.3 1.0
2022-Jun-24 Fri ### ### 13.88 14.23 4,579,273 31,780,154 56.6 56.6 ###
2022-Jun-23 Thu ### ### 13.89 ### 84.6 84.6 0.0
2022-Jun-22 Wed ### ### 13.74 13.75 ### ### 1.0
2022-Jun-21 Tue ### ### 13.89 ### ### ### 0.0
2022-Jun-20 Mon ### ### 13.75 ### 78.9 78.9 0.0
2022-Jun-17 Fri 13.52 ### 13.45 ### 68.0 68.0 0.0
2022-Jun-16 Thu ### ### 13.52 ### 26.5 26.5 0.0
2022-Jun-15 Wed ### ### 13.74 13.85 6,236,328 42,843,573 ### ### ###
2022-Jun-14 Tue 13.75 ### 13.71 ### 9,019,044 61,825,546 ### ### 0.0
2022-Jun-10 Fri 14.29 ### 14.2 14.26 3,308,289 23,488,851 52.0 52.0 1.0
2022-Jun-09 Thu ### ### ### 14.2 3,645,348 0 81.3 81.3 1.0
2022-Jun-08 Wed 14.4 14.57 14.24 14.26 ### ### 1.0
2022-Jun-07 Tue 14.28 ### ### ### 5,386,521 0 ### ### 0.0
2022-Jun-06 Mon 14.53 ### ### 14.51 ### ### ###
2022-Jun-03 Fri ### 14.78 14.55 14.7 70.1 70.1 ###
2022-Jun-02 Thu 14.56 ### ### 14.56 3,699,570 0 ### ### ###
2022-Jun-01 Wed 14.52 14.72 14.47 14.72 5,520,976 80,578,644 ### ### ###
2022-May-31 Tue 14.4 14.53 ### ### 12,657,084 ### 41.5 41.5 0.0
2022-May-30 Mon 14.5 14.55 ### 14.52 62.0 62.0 1.0
2022-May-27 Fri 14.5 14.5 14.28 ### ### ### 0.0
2022-May-26 Thu 14.51 14.53 ### ### 35.9 35.9 0.0
2022-May-25 Wed 14.46 14.53 14.25 14.48 3,809,689 54,821,424 73.0 73.0 1.0
2022-May-24 Tue ### 14.4 14.22 ### 3,260,056 ### 79.7 79.7 0.0
2022-May-23 Mon ### 14.46 ### ### 73.6 73.6 0.0
2022-May-20 Fri ### 14.4 ### ### ### ### 0.0
2022-May-19 Thu ### 14.28 ### ### 68.6 68.6 0.0
2022-May-18 Wed ### 14.27 ### 14.25 ### ### 1.0
2022-May-17 Tue ### 14.26 ### ### 29.7 29.7 0.0
2022-May-16 Mon ### ### ### ### 2,981,148 0 ### ### 0.0
2022-May-13 Fri ### ### 13.82 ### ### ### 0.0
2022-May-12 Thu ### ### 13.77 13.78 ### ### 1.0
2022-May-11 Wed ### ### 13.86 ### 4,885,374 33,855,641 62.2 62.2 0.0
2022-May-10 Tue 14.26 ### ### ### 6,347,482 0 60.8 60.8 0.0
2022-May-09 Mon 14.26 ### ### ### 6,347,482 0 60.8 60.8 0.0
2022-May-06 Fri 14.58 14.75 14.28 ### 10,011,352 145,314,774 ### ### 0.0
2022-May-05 Thu 14.77 14.84 ### 14.73 33.2 33.2 1.1
2022-May-04 Wed 14.77 14.87 ### 14.77 6,790,382 ### 84.2 84.2 1.1
2022-May-03 Tue 14.49 ### ### 14.56 ### ### ###
2022-May-02 Mon 14.29 14.49 14.24 14.41 4,230,170 ### ### ### ###
2022-Apr-29 Fri ### 14.46 14.22 ### 9,081,176 ### 61.1 61.1 0.0
2022-Apr-28 Thu ### 14.22 ### ### 69.7 69.7 0.0
2022-Apr-27 Wed ### ### ### ### ### ### 0.0
2022-Apr-26 Tue 13.89 ### 13.85 ### 6,266,543 ### ### ### 0.0
2022-Apr-22 Fri ### ### ### ### ### ### 0.0
2022-Apr-21 Thu 13.89 ### 13.74 ### 3,906,972 ### 74.4 74.4 0.0
2022-Apr-20 Wed ### ### ### 13.76 5,055,074 0 ### ### 1.0
2022-Apr-19 Tue 13.72 13.83 ### 13.75 5,130,227 ### 64.9 64.9 1.0
2022-Apr-14 Thu ### 13.72 13.625 ### ### ### 0.0
2022-Apr-13 Wed 13.77 13.785 ### ### 23.0 23.0 0.0
2022-Apr-12 Tue 13.7 13.81 ### ### 3,927,275 ### ### ### 0.0
2022-Apr-11 Mon 13.72 13.745 ### ### 45.9 45.9 0.0
2022-Apr-08 Fri 13.55 ### 13.49 ### 71.9 71.9 0.0
2022-Apr-07 Thu 13.26 13.5 13.26 13.5 5,451,881 ### ### ### 1.0
2022-Apr-06 Wed 13.22 13.4 13.21 ### 4,362,571 ### ### ### 0.0
2022-Apr-05 Tue 13.4 13.59 13.26 ### 3,773,982 ### 44.6 44.6 0.0
2022-Apr-04 Mon 13.42 13.52 ### 13.45 3,025,780 20,454,272 63.2 63.2 ###
2022-Apr-01 Fri 13.42 13.52 ### 13.49 5,362,451 ### 67.1 67.1 ###
2022-Mar-31 Thu 13.28 13.58 13.26 13.55 15,451,488 ### 80.0 80.0 1.0
2022-Mar-30 Wed ### ### 13.23 ### 5,679,658 ### ### ### 0.0
2022-Mar-29 Tue 13.45 13.45 ### ### 5,095,649 ### 17.6 17.6 0.0
2022-Mar-28 Mon 13.24 13.27 ### ### ### ### 0.0
2022-Mar-25 Fri ### 13.27 ### 13.2 ### ### 0.9
2022-Mar-24 Thu ### 13.22 ### ### 3,266,653 21,592,576 ### ### 0.0
2022-Mar-23 Wed ### ### ### ### 2,585,178 0 62.7 62.7 0.0
2022-Mar-22 Tue 13.27 ### 13.055 ### 3,671,426 ### ### ### 0.0
2022-Mar-21 Mon ### ### 13.24 13.25 ### ### ###
2022-Mar-18 Fri 13.2 13.58 13.175 13.58 11,838,846 ### 84.2 84.2 ###
2022-Mar-17 Thu 13.41 13.41 ### 13.22 ### ### 0.9
2022-Mar-16 Wed ### ### 12.89 ### 35.5 35.5 0.0
2022-Mar-15 Tue 12.77 ### 12.73 12.83 ### ### ###
2022-Mar-14 Mon 12.75 12.87 ### 12.7 ### ### 0.9
2022-Mar-11 Fri 12.85 12.86 ### 12.73 34.5 34.5 ###
2022-Mar-10 Thu 12.7 12.875 ### 12.81 4,991,187 ### 66.7 66.7 ###
2022-Mar-09 Wed 12.47 ### ### 12.5 5,259,022 0 54.9 54.9 0.9
2022-Mar-08 Tue 12.45 12.48 ### ### 45.9 45.9 0.0
2022-Mar-07 Mon 12.55 12.58 12.25 ### 4,771,951 59,243,771 44.4 44.4 0.0
2022-Mar-04 Fri 12.54 ### 12.27 12.59 78.6 78.6 ###
2022-Mar-03 Thu ### ### 12.52 12.58 41.3 41.3 0.9
2022-Mar-02 Wed 12.55 ### 12.54 ### 66.3 66.3 0.0
2022-Mar-01 Tue 12.85 12.85 ### ### 4,992,843 ### 20.7 20.7 0.0
2022-Feb-28 Mon 12.75 12.75 12.545 ### 11,539,026 ### 44.2 44.2 0.0
2022-Feb-25 Fri ### 12.72 12.55 ### ### ### 0.0
2022-Feb-24 Thu 12.58 ### 12.47 ### 87.2 87.2 0.0
2022-Feb-23 Wed ### 12.78 ### 12.75 4,239,958 ### 58.9 58.9 ###
2022-Feb-22 Tue ### 12.81 ### 12.74 4,024,125 25,774,520 ### ### ###
2022-Feb-21 Mon 12.74 12.89 ### 12.82 3,559,551 ### ### ### 0.9
2022-Feb-18 Fri ### ### 12.85 ### 62.1 62.1 0.0
2022-Feb-17 Thu 12.75 ### 12.75 ### 4,826,652 ### ### ### 0.0
2022-Feb-16 Wed 12.85 ### 12.7 12.88 66.3 66.3 ###
2022-Feb-15 Tue 12.84 ### ### 12.77 ### ### 0.9
2022-Feb-14 Mon 12.87 ### ### 12.83 ### ### ###
2022-Feb-11 Fri ### ### 12.87 ### 28.8 28.8 0.0
2022-Feb-10 Thu ### 13.41 ### 13.24 4,414,443 29,598,840 35.6 35.6 0.9
2022-Feb-09 Wed ### 13.28 ### 13.28 11,071,984 73,517,973 ### ### 0.9
2022-Feb-08 Tue 12.71 ### 12.71 ### 79.6 79.6 0.0
2022-Feb-07 Mon 12.73 12.86 ### 12.85 4,547,275 29,238,978 72.0 72.0 0.9
2022-Feb-04 Fri 12.82 ### 12.78 ### 66.9 66.9 0.0
2022-Feb-03 Thu 12.72 12.87 ### 12.74 4,841,678 ### ### ### ###
2022-Feb-02 Wed 12.82 ### ### 12.82 ### ### 0.9
2022-Feb-01 Tue 12.75 ### 12.51 12.72 30.7 30.7 0.9
2022-Jan-31 Mon 12.27 ### 12.27 12.45 71.8 71.8 ###
2022-Jan-28 Fri 12.42 ### 12.2 12.55 61.7 61.7 ###
2022-Jan-27 Thu 12.42 ### ### ### ### ### 0.0
2022-Jan-25 Tue 12.81 12.85 12.47 ### 7,154,978 90,582,021 61.7 61.7 0.0
2022-Jan-24 Mon ### ### 12.83 12.84 5,228,355 ### ### ### 0.9
2022-Jan-21 Fri ### ### 12.845 ### ### ### 0.0
2022-Jan-20 Thu 12.87 ### 12.78 ### 62.9 62.9 0.0
2022-Jan-19 Wed ### 13.185 ### ### 31.5 31.5 0.0
2022-Jan-18 Tue 13.25 13.27 ### 13.22 38.6 38.6 0.9
2022-Jan-17 Mon ### ### ### 13.24 2,921,872 0 ### ### 0.9
2022-Jan-14 Fri 13.24 ### ### ### 4,552,225 0 71.7 71.7 0.0
2022-Jan-13 Thu ### 13.48 ### 13.42 70.2 70.2 1.0
2022-Jan-12 Wed ### 13.56 ### 13.4 ### ### 1.0
2022-Jan-11 Tue 13.27 13.44 13.27 13.43 78.8 78.8 ###
2022-Jan-10 Mon 13.46 13.5 ### 13.46 ### ### ###
2022-Jan-07 Fri 13.77 13.78 13.52 13.52 2,790,587 ### 19.1 19.1 1.0
2022-Jan-06 Thu 13.87 ### 13.45 13.52 ### ### 1.0
2022-Jan-05 Wed ### ### 13.83 ### ### ### 0.0
2022-Jan-04 Tue 13.84 ### 13.74 ### 3,290,241 22,603,955 62.8 62.8 0.0
2021-Dec-31 Fri 13.8 13.82 ### 13.82 2,769,771 ### 65.9 65.9 1.0
2021-Dec-30 Thu 13.88 13.88 ### 13.79 ### ### 1.0
2021-Dec-29 Wed ### ### 13.8 ### ### ### 0.0
2021-Dec-24 Fri 13.85 13.85 ### 13.77 25.0 25.0 ###
2021-Dec-23 Thu 13.89 ### ### 13.74 4,412,686 0 ### ### ###
2021-Dec-22 Wed ### ### 13.52 ### 3,061,557 20,696,125 68.4 68.4 0.0
2021-Dec-21 Tue ### 13.77 13.55 13.72 ### ### ###
2021-Dec-20 Mon 13.56 ### 13.51 ### 83.7 83.7 0.0
2021-Dec-17 Fri 13.79 13.79 ### 13.53 25.7 25.7 ###
2021-Dec-16 Thu 13.84 13.86 13.575 ### 5,535,242 75,929,682 ### ### 0.0
2021-Dec-15 Wed 13.82 13.83 ### 13.75 45.4 45.4 1.0
2021-Dec-14 Tue ### 13.78 ### 13.75 ### ### 1.0
2021-Dec-13 Mon 13.75 13.79 ### ### ### ### 0.0
2021-Dec-10 Fri 13.81 13.85 ### ### ### ### 0.0
2021-Dec-09 Thu ### ### ### 13.7 ### ### 1.0
2021-Dec-08 Wed ### ### 13.75 ### 4,034,881 ### ### ### 0.0
2021-Dec-07 Tue ### ### 13.76 13.82 26.9 26.9 1.0
2021-Dec-06 Mon ### ### 13.73 ### 60.9 60.9 0.0
2021-Dec-03 Fri 13.86 ### ### 13.7 ### ### 1.0
2021-Dec-02 Thu 13.74 ### ### 13.78 6,408,926 0 72.2 72.2 1.0
2021-Dec-01 Wed 13.57 ### 13.44 13.51 41.7 41.7 ###
2021-Nov-30 Tue 13.72 ### ### ### ### ### 0.0
2021-Nov-29 Mon ### ### ### ### 4,006,889 0 15.9 15.9 0.0
2021-Nov-26 Fri ### ### 13.84 13.88 7,639,281 52,863,824 49.8 49.8 ###
2021-Nov-25 Thu ### ### ### ### 2,549,570 0 75.3 75.3 0.0
2021-Nov-24 Wed ### 14.045 ### ### 3,036,155 ### 71.6 71.6 0.0
2021-Nov-23 Tue ### ### ### ### 86.6 86.6 0.0
2021-Nov-22 Mon 13.58 ### 13.49 ### ### ### 0.0
2021-Nov-19 Fri 13.81 13.85 13.58 ### ### ### 0.0
2021-Nov-18 Thu ### 13.84 ### 13.8 2,972,888 20,572,384 75.8 75.8 1.0
2021-Nov-17 Wed 13.87 ### 13.59 13.71 4,784,674 32,511,859 36.6 36.6 ###
2021-Nov-16 Tue ### 13.73 ### 13.7 ### ### 1.0
2021-Nov-15 Mon 13.54 ### 13.48 13.56 3,938,188 26,543,387 ### ### 1.0
2021-Nov-12 Fri 13.5 13.55 13.29 13.47 33.3 33.3 1.0
2021-Nov-11 Thu 13.72 13.72 ### 13.51 5,048,222 ### 26.2 26.2 ###
2021-Nov-10 Wed 13.74 13.78 13.655 13.75 ### ### 1.0
2021-Nov-09 Tue 13.84 13.84 ### ### 5,912,657 40,915,586 31.3 31.3 0.0
2021-Nov-08 Mon 13.84 13.89 ### 13.83 3,721,577 25,846,352 ### ### 1.0
2021-Nov-05 Fri 13.72 13.85 ### 13.74 4,104,947 28,426,757 ### ### ###
2021-Nov-04 Thu ### 13.71 13.59 ### 2,521,825 ### ### ### 0.0
2021-Nov-03 Wed 13.85 13.85 ### ### 3,837,359 ### ### ### 0.0
2021-Nov-02 Tue 13.74 13.76 13.54 ### 46.0 46.0 0.0
2021-Nov-01 Mon 13.71 13.75 13.53 ### 4,614,045 62,935,573 43.0 43.0 0.0
2021-Oct-29 Fri ### ### ### 13.44 35.2 35.2 ###
2021-Oct-28 Thu 13.75 13.79 ### ### 3,506,052 24,174,228 41.7 41.7 0.0
2021-Oct-27 Wed 13.88 ### 13.73 13.75 ### ### 1.0
2021-Oct-26 Tue 13.84 13.84 ### 13.77 4,413,327 30,540,222 ### ### ###
2021-Oct-25 Mon 13.85 13.875 ### 13.74 4,904,643 ### 35.6 35.6 ###
2021-Oct-22 Fri 13.75 13.83 13.7 13.75 65.7 65.7 1.0
2021-Oct-21 Thu 13.84 13.88 13.56 ### ### ### 0.0
2021-Oct-20 Wed 13.79 13.88 13.74 13.8 4,946,873 ### 69.4 69.4 1.0
2021-Oct-19 Tue ### 13.71 13.5 ### 6,683,628 90,930,758 35.5 35.5 0.0
2021-Oct-18 Mon 13.8 13.81 ### 13.73 38.3 38.3 ###
2021-Oct-15 Fri ### 13.77 ### ### 3,990,276 27,473,050 64.3 64.3 0.0
2021-Oct-14 Thu 13.47 13.77 13.47 ### ### ### 0.0
2021-Oct-13 Wed 13.45 13.74 13.41 ### 9,278,655 125,957,741 77.4 77.4 0.0
2021-Oct-12 Tue 13.72 13.84 13.54 13.56 5,582,257 ### 34.2 34.2 1.0
2021-Oct-11 Mon ### 13.8 ### 13.79 4,042,648 27,894,271 72.9 72.9 1.0
2021-Oct-08 Fri ### ### 13.74 13.78 4,742,654 ### ### ### 1.0
2021-Oct-07 Thu 14.22 14.27 ### ### 4,809,723 34,317,373 ### ### 0.0
2021-Oct-06 Wed ### ### ### ### 4,655,089 0 ### ### 0.0
2021-Oct-05 Tue ### ### ### ### 6,777,986 0 ### ### 0.0
2021-Oct-04 Mon 14.21 14.28 ### 14.27 2,702,446 ### 74.9 74.9 ###
2021-Oct-01 Fri 13.87 14.2 13.86 ### 74.0 74.0 0.0
2021-Sep-30 Thu 13.78 ### 13.71 ### ### ### 0.0
2021-Sep-29 Wed ### ### 13.54 13.71 ### ### ###
2021-Sep-28 Tue ### ### 13.81 13.85 ### ### ###
2021-Sep-27 Mon ### ### ### ### 4,834,552 0 40.0 40.0 0.0
2021-Sep-24 Fri ### ### ### ### ### ### 0.0
2021-Sep-23 Thu ### ### 13.84 ### 13,596,656 94,088,859 ### ### 0.0
2021-Sep-22 Wed ### ### ### ### 0 0.0
2021-Sep-21 Tue ### ### ### ### 0 0.0
2021-Sep-20 Mon ### ### ### ### 0 0.0
2021-Sep-17 Fri ### ### ### ### 8,280,642 0 ### ### 0.0
2021-Sep-16 Thu ### ### ### ### 6,343,876 0 64.8 64.8 0.0
2021-Sep-15 Wed 13.8 ### 13.7 13.88 5,289,280 ### 70.9 70.9 ###
2021-Sep-14 Tue 13.82 ### ### 13.82 7,394,978 0 63.0 63.0 1.0
2021-Sep-13 Mon ### ### 13.745 13.8 ### ### 1.0
2021-Sep-10 Fri ### ### ### ### ### ### 0.0
2021-Sep-09 Thu 14.5 14.5 ### ### 3,868,674 28,047,886 ### ### 0.0
2021-Sep-08 Wed 14.2 14.5 ### 14.5 84.8 84.8 1.0
2021-Sep-07 Tue ### ### 14.25 ### 2,039,077 14,528,423 40.7 40.7 0.0
2021-Sep-06 Mon 14.26 ### ### ### ### ### 0.0
2021-Sep-03 Fri 14.4 14.43 14.27 ### ### ### 0.0
2021-Sep-02 Thu 14.25 ### ### ### 4,058,671 0 71.6 71.6 0.0
2021-Sep-01 Wed 14.21 ### ### 14.27 2,953,751 0 66.8 66.8 ###
2021-Aug-31 Tue ### 14.26 ### 14.21 72.1 72.1 ###
2021-Aug-30 Mon ### ### ### ### 2,531,822 0 ### ### 0.0
2021-Aug-27 Fri ### ### ### ### ### ### 0.0
2021-Aug-26 Thu ### ### 13.89 ### 2,765,779 ### ### ### 0.0
2021-Aug-25 Wed ### ### ### ### 31.1 31.1 0.0
2021-Aug-24 Tue ### ### ### ### 29.9 29.9 0.0
2021-Aug-23 Mon ### ### ### ### ### ### 0.0
2021-Aug-20 Fri ### ### 13.985 ### 79.6 79.6 0.0
2021-Aug-19 Thu 13.77 ### 13.71 ### 3,892,124 ### 80.0 80.0 0.0
2021-Aug-18 Wed 13.56 13.88 13.54 13.82 5,164,547 ### ### ### 1.0
2021-Aug-17 Tue 13.7 13.7 ### 13.54 4,003,877 27,426,557 ### ### 1.0
2021-Aug-16 Mon 13.5 13.76 13.48 ### ### ### 0.0
2021-Aug-13 Fri 13.55 13.55 13.46 13.48 31.7 31.7 1.0
2021-Aug-12 Thu 13.54 13.54 13.42 13.49 37.0 37.0 ###
2021-Aug-11 Wed ### ### ### 13.42 27.6 27.6 1.0
2021-Aug-10 Tue 13.82 13.86 13.51 ### ### ### 0.0
2021-Aug-09 Mon 14.24 ### 13.89 ### 5,389,242 37,428,285 ### ### 0.0
2021-Aug-06 Fri 14.2 ### ### ### ### ### 0.0
2021-Aug-05 Thu ### ### ### 14.23 3,011,828 0 38.4 38.4 ###
2021-Aug-04 Wed 14.2 14.25 ### 14.25 2,907,143 ### ### ### 1.0
2021-Aug-03 Tue ### 14.42 ### 14.27 ### ### ###
2021-Aug-02 Mon ### 14.55 ### 14.42 ### ### ###
2021-Jul-30 Fri ### ### ### ### 4,792,344 0 ### ### 0.0
2021-Jul-29 Thu ### ### ### ### 4,476,242 0 ### ### 0.0
2021-Jul-28 Wed ### ### ### ### ### ### 0.0
2021-Jul-27 Tue ### 14.4 14.24 14.26 ### ### 1.0
2021-Jul-26 Mon ### 14.42 14.24 ### 2,394,273 ### ### ### 0.0
2021-Jul-23 Fri 14.2 ### ### ### 71.3 71.3 0.0
2021-Jul-22 Thu ### ### ### ### ### ### 0.0
2021-Jul-21 Wed 14.52 14.52 ### ### 5,348,429 ### ### ### 0.0
2021-Jul-20 Tue 14.29 14.445 14.25 ### 3,265,620 46,853,482 69.2 69.2 0.0
2021-Jul-19 Mon ### ### 14.23 ### 3,492,180 ### ### ### 0.0
2021-Jul-16 Fri 14.57 14.59 14.43 14.49 30.4 30.4 ###
2021-Jul-15 Thu 14.77 14.79 14.53 ### ### ### 0.0
2021-Jul-14 Wed ### 14.76 14.58 14.76 3,440,043 ### ### ### 1.1
2021-Jul-13 Tue 14.46 ### 14.41 ### 3,516,944 25,339,581 ### ### 0.0
2021-Jul-12 Mon 14.55 14.55 ### 14.41 35.2 35.2 ###
2021-Jul-09 Fri 14.45 14.5 14.24 14.42 3,876,429 55,704,284 44.3 44.3 ###
2021-Jul-08 Thu 14.56 ### 14.45 14.54 2,946,374 21,287,552 44.6 44.6 1.0
2021-Jul-07 Wed 14.45 ### ### 14.45 ### ### 1.0
2021-Jul-06 Tue 14.56 ### ### 14.46 ### ### 1.0
2021-Jul-05 Mon 14.75 ### 14.47 14.51 4,376,741 31,665,721 27.3 27.3 ###
2021-Jul-02 Fri 14.28 ### ### 14.29 61.6 61.6 ###
2021-Jul-01 Thu ### 14.44 ### ### 3,550,956 ### ### ### 0.0
2021-Jun-30 Wed 14.22 ### ### 14.23 61.5 61.5 ###
2021-Jun-29 Tue 14.2 ### ### 14.21 5,350,482 0 68.7 68.7 ###
2021-Jun-28 Mon 14.5 14.52 ### 14.45 2,159,259 15,676,220 ### ### 1.0
2021-Jun-25 Fri 14.59 ### 14.43 14.54 3,238,221 ### ### ### 1.0
2021-Jun-24 Thu 14.45 ### ### 14.51 ### ### ###
2021-Jun-23 Wed ### 14.76 14.58 ### 41.8 41.8 0.0
2021-Jun-22 Tue 14.8 14.88 14.7 14.84 ### ### ###
2021-Jun-21 Mon 14.75 14.75 ### 14.71 ### ### ###
2021-Jun-18 Fri ### 15.055 ### ### 32.1 32.1 0.0
2021-Jun-17 Thu 14.77 14.82 ### 14.76 8,465,247 62,727,480 52.2 52.2 1.1
2021-Jun-16 Wed 14.53 ### 14.46 ### 82.7 82.7 0.0
2021-Jun-15 Tue ### ### 14.46 14.56 ### ### ###
2021-Jun-11 Fri 14.44 14.48 ### ### ### ### 0.0
2021-Jun-10 Thu 14.5 14.53 ### 14.45 3,418,571 ### ### ### 1.0
2021-Jun-09 Wed 14.43 14.47 ### 14.42 2,551,651 ### ### ### ###
2021-Jun-08 Tue 14.45 14.5 14.29 ### 37.4 37.4 0.0
2021-Jun-07 Mon 14.21 14.42 ### ### 2,394,343 ### 81.3 81.3 0.0
2021-Jun-04 Fri ### ### ### 14.27 3,775,253 0 76.6 76.6 ###
2021-Jun-03 Thu ### ### ### ### 3,665,189 0 66.1 66.1 0.0
2021-Jun-02 Wed 13.8 ### 13.8 ### 4,290,447 29,604,084 74.1 74.1 0.0
2021-Jun-01 Tue 13.85 13.85 ### 13.8 3,139,122 ### 39.7 39.7 1.0
2021-May-31 Mon ### ### 13.78 13.88 ### ### ###
2021-May-28 Fri 13.76 ### 13.75 ### 5,402,744 ### 70.7 70.7 0.0
2021-May-27 Thu 13.84 13.87 ### ### 7,914,127 54,884,470 ### ### 0.0
2021-May-26 Wed 13.87 13.89 13.77 13.8 ### ### 1.0
2021-May-25 Tue ### ### ### ### ### ### 0.0
2021-May-24 Mon ### ### 13.75 13.85 41.3 41.3 ###
2021-May-21 Fri ### ### 13.72 13.84 32.7 32.7 1.0
2021-May-20 Thu ### ### ### 13.8 5,323,970 0 71.0 71.0 1.0
2021-May-19 Wed 13.7 13.72 13.42 13.56 4,140,182 ### 39.3 39.3 1.0
2021-May-18 Tue ### ### ### ### 28.0 28.0 0.0
2021-May-17 Mon ### ### ### ### 69.2 69.2 0.0
2021-May-14 Fri ### ### ### ### ### ### 0.0
2021-May-13 Thu ### 14.2 13.75 13.81 ### ### ###
2021-May-12 Wed ### ### ### ### 3,164,547 0 37.8 37.8 0.0
2021-May-11 Tue ### 14.46 ### ### 56.0 56.0 0.0
2021-May-10 Mon ### ### ### ### 77.4 77.4 0.0
2021-May-07 Fri ### ### 13.87 ### 68.0 68.0 0.0
2021-May-06 Thu ### ### ### ### 77.4 77.4 0.0
2021-May-05 Wed ### ### ### ### 3,324,641 0 ### ### 0.0
2021-May-04 Tue ### ### 13.925 ### 3,924,470 27,324,122 ### ### 0.0
2021-May-03 Mon 14.21 ### ### ### ### ### 0.0
2021-Apr-30 Fri ### 14.21 ### ### ### ### 0.0
2021-Apr-29 Thu ### ### ### ### 67.2 67.2 0.0
2021-Apr-28 Wed ### ### 13.78 13.89 3,348,451 23,070,827 ### ### 1.0
2021-Apr-27 Tue ### ### 13.82 ### 31.9 31.9 0.0
2021-Apr-26 Mon ### ### ### ### 2,919,084 0 ### ### 0.0
2021-Apr-23 Fri 14.22 ### ### 14.21 2,497,629 0 39.9 39.9 ###
2021-Apr-22 Thu ### ### ### ### ### ### 0.0
2021-Apr-21 Wed ### 14.155 13.82 ### 84.8 84.8 0.0
2021-Apr-20 Tue ### ### ### ### ### ### 0.0
2021-Apr-19 Mon ### ### 13.88 ### 78.3 78.3 0.0
2021-Apr-16 Fri 13.85 13.89 13.78 13.88 ### ### ###
2021-Apr-15 Thu ### ### ### 13.8 4,340,476 0 27.0 27.0 1.0
2021-Apr-14 Wed ### 13.87 13.57 13.82 3,823,856 ### 76.4 76.4 1.0
2021-Apr-13 Tue ### ### 13.5 13.59 ### ### ###
2021-Apr-12 Mon ### 13.72 13.575 ### 3,068,055 41,871,280 ### ### 0.0
2021-Apr-09 Fri ### 13.7 13.52 ### 2,267,578 ### ### ### 0.0
2021-Apr-08 Thu 13.8 ### 13.59 ### 25.1 25.1 0.0
2021-Apr-07 Wed ### ### 13.45 ### 4,238,775 ### 67.1 67.1 0.0
2021-Apr-06 Tue ### 13.73 13.46 ### 67.4 67.4 0.0
2021-Apr-01 Thu ### ### ### 13.26 ### ### 0.9
2021-Mar-31 Wed ### 13.45 ### ### ### ### 0.0
2021-Mar-30 Tue ### ### ### ### 54.6 54.6 0.0
2021-Mar-29 Mon 12.81 ### 12.75 ### 4,150,025 ### ### ### 0.0
2021-Mar-26 Fri ### ### ### 12.73 ### ### ###
2021-Mar-25 Thu 12.8 12.89 12.74 12.89 75.8 75.8 ###
2021-Mar-24 Wed 12.84 ### 12.75 12.83 ### ### ###
2021-Mar-23 Tue ### 12.86 ### 12.74 75.9 75.9 ###
2021-Mar-22 Mon ### 12.76 12.5 ### 4,388,221 ### 42.9 42.9 0.0
2021-Mar-19 Fri 12.8 12.88 12.52 12.56 22.1 22.1 0.9
2021-Mar-18 Thu ### ### 12.85 ### 6,787,252 ### 42.7 42.7 0.0
2021-Mar-17 Wed ### 13.23 ### ### ### ### 0.0
2021-Mar-16 Tue ### ### ### ### ### ### 0.0
2021-Mar-15 Mon ### ### ### ### 2,561,043 0 ### ### 0.0
2021-Mar-12 Fri ### ### ### ### 65.3 65.3 0.0
2021-Mar-11 Thu ### 13.22 ### ### 4,926,077 ### 23.6 23.6 0.0
2021-Mar-10 Wed 12.8 ### 12.75 12.81 2,611,552 16,648,644 ### ### ###
2021-Mar-09 Tue ### 12.73 12.52 12.7 4,784,974 ### 74.0 74.0 0.9
2021-Mar-08 Mon 12.54 ### 12.42 12.42 3,528,847 ### 39.5 39.5 0.9
2021-Mar-05 Fri 12.45 12.7 12.45 12.54 78.6 78.6 0.9
2021-Mar-04 Thu 12.7 ### ### 12.75 6,743,555 0 83.0 83.0 ###
2021-Mar-03 Wed ### ### ### ### ### ### 0.0
2021-Mar-02 Tue ### 13.29 ### ### 8,480,440 56,352,523 ### ### 0.0
2021-Mar-01 Mon ### ### 12.74 ### ### ### 0.0
2021-Feb-26 Fri ### 12.85 ### 12.8 78.7 78.7 0.9
2021-Feb-25 Thu 12.81 ### 12.59 ### 6,145,889 38,688,371 ### ### 0.0
2021-Feb-24 Wed ### ### ### ### ### ### 0.0
2021-Feb-23 Tue ### ### 12.59 12.89 5,819,353 36,632,827 ### ### ###
2021-Feb-22 Mon 12.72 12.85 ### ### 3,246,157 20,856,558 ### ### 0.0
2021-Feb-19 Fri 12.58 12.81 12.57 12.77 4,509,271 57,222,648 ### ### 0.9
2021-Feb-18 Thu 12.89 ### 12.45 ### ### ### 0.0
2021-Feb-17 Wed 13.29 13.4 12.78 12.84 ### ### 0.9
2021-Feb-16 Tue ### 13.4 ### ### 6,621,558 ### 87.6 87.6 0.0
2021-Feb-15 Mon ### ### 12.81 12.81 4,169,142 26,703,354 ### ### ###
2021-Feb-12 Fri ### 13.4 12.985 ### ### ### 0.0
2021-Feb-11 Thu 13.22 13.375 ### 13.27 ### ### 0.9
2021-Feb-10 Wed 13.4 13.5 ### ### ### ### 0.0
2021-Feb-09 Tue 13.46 13.51 ### ### 35.8 35.8 0.0
2021-Feb-08 Mon ### 13.74 13.53 13.53 32.7 32.7 ###
2021-Feb-05 Fri 13.47 13.73 13.47 ### 3,795,275 51,615,740 ### ### 0.0
2021-Feb-04 Thu 13.48 13.48 13.245 13.26 5,057,185 ### ### ### 0.9
2021-Feb-03 Wed 13.77 13.77 13.525 13.56 24.9 24.9 1.0
2021-Feb-02 Tue ### 13.7 ### ### 81.1 81.1 0.0
2021-Feb-01 Mon ### ### ### 13.24 5,614,183 0 ### ### 0.9
2021-Jan-29 Fri ### 13.51 ### 13.24 ### ### 0.9
2021-Jan-28 Thu ### ### ### ### 5,270,281 0 ### ### 0.0
2021-Jan-27 Wed 13.21 13.26 ### 13.22 4,926,228 ### 73.8 73.8 0.9
2021-Jan-25 Mon ### ### ### ### ### ### 0.0
2021-Jan-22 Fri ### ### ### 13.4 4,167,874 0 ### ### 1.0
2021-Jan-21 Thu 13.73 13.8 13.48 ### 5,232,843 71,375,978 31.4 31.4 0.0
2021-Jan-20 Wed 13.29 13.59 13.26 13.48 ### ### 1.0
2021-Jan-19 Tue 12.87 ### 12.84 ### ### ### 0.0
2021-Jan-18 Mon ### ### 12.79 12.79 4,012,975 25,662,975 ### ### ###
2021-Jan-15 Fri 12.89 ### 12.8 12.84 4,533,681 29,015,558 34.6 34.6 0.9
2021-Jan-14 Thu ### ### 12.81 ### 4,502,225 28,836,751 66.2 66.2 0.0
2021-Jan-13 Wed 12.81 12.86 ### 12.73 30.8 30.8 ###
2021-Jan-12 Tue ### 13.21 ### ### ### ### 0.0
2021-Jan-11 Mon ### ### ### ### 33.8 33.8 0.0
2021-Jan-08 Fri 13.25 ### 13.25 ### 68.1 68.1 0.0
2021-Jan-07 Thu ### ### 13.21 13.27 ### ### 0.9
2021-Jan-06 Wed ### 13.45 13.27 ### ### ### 0.0
2021-Jan-05 Tue 13.51 ### ### 13.49 34.7 34.7 ###
2021-Jan-04 Mon ### 13.71 13.58 13.71 ### ### ###
2020-Dec-31 Thu 13.74 13.78 13.57 ### 2,378,628 ### ### ### 0.0
2020-Dec-30 Wed ### ### 13.71 13.81 ### ### ###
2020-Dec-29 Tue 14.28 ### ### ### 1,628,471 0 ### ### 0.0
2020-Dec-24 Thu ### ### ### ### 1,428,659 0 ### ### 0.0
2020-Dec-23 Wed ### ### 13.76 ### ### ### 0.0
2020-Dec-22 Tue ### ### 13.82 13.87 2,547,859 ### 44.4 44.4 ###
2020-Dec-21 Mon ### ### ### ### ### ### 0.0
2020-Dec-18 Fri 14.45 14.45 ### ### 10,138,940 73,253,841 26.3 26.3 0.0
2020-Dec-17 Thu ### 14.27 ### 14.27 8,139,828 58,077,672 70.4 70.4 ###
2020-Dec-16 Wed ### ### 13.88 ### 4,232,140 29,371,051 75.4 75.4 0.0
2020-Dec-15 Tue 13.79 ### 13.77 ### 9,437,558 64,977,586 ### ### 0.0
2020-Dec-14 Mon 13.72 ### ### 13.75 3,881,348 0 73.0 73.0 1.0
2020-Dec-11 Fri ### 13.755 13.53 ### 8,556,874 116,737,153 37.4 37.4 0.0
2020-Dec-10 Thu ### ### 13.8 13.83 4,994,374 34,461,180 ### ### 1.0
2020-Dec-09 Wed ### ### ### ### 68.3 68.3 0.0
2020-Dec-08 Tue ### ### ### ### ### ### 0.0
2020-Dec-07 Mon ### ### 13.87 13.87 ### ### ###
2020-Dec-04 Fri ### ### 13.89 13.89 ### ### 1.0
2020-Dec-03 Thu ### ### 13.82 13.86 4,875,957 ### 36.4 36.4 ###
2020-Dec-02 Wed ### ### ### ### 5,331,574 0 70.3 70.3 0.0
2020-Dec-01 Tue ### 14.22 13.88 ### 12,186,824 171,224,877 31.0 31.0 0.0
2020-Nov-30 Mon 14.21 14.42 ### ### ### ### 0.0
2020-Nov-27 Fri ### ### ### ### 30.0 30.0 0.0
2020-Nov-26 Thu 14.58 ### 14.22 14.24 18.8 18.8 1.0
2020-Nov-25 Wed 14.79 14.88 14.42 14.45 5,989,380 ### ### ### 1.0
2020-Nov-24 Tue 14.74 14.83 14.58 ### ### ### 0.0
2020-Nov-23 Mon ### ### 14.76 14.77 ### ### 1.1
2020-Nov-20 Fri ### ### 14.88 ### 65.3 65.3 0.0
2020-Nov-19 Thu 15.2 ### 14.89 ### 6,864,671 51,107,475 ### ### 0.0
2020-Nov-18 Wed ### ### 14.81 ### 6,384,487 47,277,126 ### ### 0.0
2020-Nov-17 Tue ### ### ### 14.8 9,447,586 0 32.5 32.5 1.1
2020-Nov-16 Mon ### 15.24 ### ### ### ### 0.0
2020-Nov-13 Fri ### 15.43 ### 15.26 5,395,742 41,628,149 ### ### ###
2020-Nov-12 Thu 15.46 15.56 ### 15.4 42.7 42.7 ###
2020-Nov-11 Wed ### ### 15.27 15.57 75.9 75.9 1.1
2020-Nov-10 Tue ### ### 14.87 ### 8,539,382 ### ### ### 0.0
2020-Nov-09 Mon 14.2 14.44 ### 14.43 5,554,326 ### 67.2 67.2 ###
2020-Nov-06 Fri ### 14.155 13.89 ### ### ### 0.0
2020-Nov-05 Thu ### ### 13.89 ### 4,702,440 32,658,445 ### ### 0.0
2020-Nov-04 Wed ### ### 13.56 13.78 2,770,288 18,782,552 74.2 74.2 1.0
2020-Nov-03 Tue ### ### ### 13.53 ### ### ###
2020-Nov-02 Mon 13.41 13.47 13.27 13.27 3,622,642 48,434,723 46.5 46.5 0.9
2020-Oct-30 Fri 13.56 13.56 13.28 13.46 8,366,455 112,277,826 ### ### ###
2020-Oct-29 Thu 13.73 13.73 13.52 13.57 ### ### ###
2020-Oct-28 Wed 13.75 13.87 ### 13.79 63.0 63.0 1.0
2020-Oct-27 Tue 13.8 ### 13.71 13.75 56.4 56.4 1.0
2020-Oct-26 Mon ### ### 13.85 13.85 4,856,359 33,630,286 ### ### ###
2020-Oct-23 Fri ### ### 13.83 ### 4,432,623 30,651,588 ### ### 0.0
2020-Oct-22 Thu 13.76 ### 13.52 ### 5,301,741 ### 82.4 82.4 0.0
2020-Oct-21 Wed ### ### ### ### 65.7 65.7 0.0
2020-Oct-20 Tue 13.77 ### 13.76 ### 4,108,758 28,268,255 76.5 76.5 0.0
2020-Oct-19 Mon 13.77 ### 13.77 13.88 74.0 74.0 ###
2020-Oct-16 Fri ### ### ### 13.7 5,518,029 0 ### ### 1.0


     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 2025-07-18 14:10:33 thru 2025-07-18 14:10:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000