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 24-Apr-26 06:33:33 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

(TGR) TASSAL GROUP LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for TGR    Limits Next Section


Company Details for (TGR) TASSAL GROUP LIMITED

Listing Code TGR
Listing Name TASSAL GROUP LIMITED
GICS Sector Food
ISIN Name TASSAL GROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TGR4


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for TGR .. Wednesday 9th November 2022

TGR 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 ### 9 0.0
MAX 5.25 15,492,552 99.5


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (TGR) TASSAL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Jan-11 Thu 3.7 3.74 3.655 3.74 666,588 ### 82.1 82.1 0.3
2018-Jan-02 Tue 3.77 ### 3.73 3.73 329,074 613,723 ### ### ###
2017-Dec-29 Fri 3.78 3.78 3.72 3.76 201,757 756,588 ### ### 0.3
2017-Dec-28 Thu 3.78 3.79 3.74 3.74 16.9 16.9 0.3
2017-Dec-27 Wed 3.74 3.81 3.74 3.77 75.6 75.6 ###
2017-Dec-22 Fri 3.71 3.73 ### 3.72 69.0 69.0 0.3
2017-Dec-21 Thu 3.71 3.73 ### ### 21.8 21.8 0.0
2017-Dec-20 Wed ### 3.73 ### 3.72 76.7 76.7 0.3
2017-Dec-19 Tue ### 3.72 ### ### ### ### 0.0
2017-Dec-18 Mon ### ### ### ### 1,099,281 0 ### ### 0.0
2017-Dec-15 Fri 3.58 3.59 3.51 3.56 990,184 3,515,153 29.5 29.5 0.3
2017-Dec-08 Fri ### ### 3.59 ### 25.1 25.1 0.0
2017-Dec-07 Thu 3.8 3.8 3.45 ### 5,885,228 21,333,951 8.8 8.8 0.0
2017-Dec-06 Wed ### ### 3.85 3.85 663,947 ### 22.4 22.4 0.3
2017-Dec-05 Tue ### ### ### ### ### ### 0.0
2017-Dec-04 Mon ### ### ### ### ### ### 0.0
2017-Dec-01 Fri ### ### ### 4 31.5 31.5 0.3
2017-Nov-30 Thu ### ### ### ### 1,018,680 0 75.2 75.2 0.0
2017-Nov-29 Wed ### ### ### ### ### ### 0.0
2017-Nov-28 Tue ### ### 4 ### ### ### 0.0
2017-Nov-27 Mon ### ### ### ### ### ### 0.0
2017-Nov-24 Fri ### ### ### ### 26.0 26.0 0.0
2017-Nov-23 Thu ### ### ### ### 80.0 80.0 0.0
2017-Nov-22 Wed ### ### ### ### ### ### 0.0
2017-Nov-21 Tue ### ### ### ### 30.1 30.1 0.0
2017-Nov-20 Mon ### ### ### ### ### ### 0.0
2017-Nov-17 Fri 4.22 4.22 ### ### ### ### 0.0
2017-Nov-16 Thu 4.21 4.26 ### ### 468,750 ### 28.0 28.0 0.0
2017-Nov-15 Wed 4.26 4.28 4.23 4.23 ### ### 0.3
2017-Nov-14 Tue ### ### 4.24 4.26 200,548 ### ### ### 0.3
2017-Nov-13 Mon ### ### 4.29 ### ### ### 0.0
2017-Nov-10 Fri 4.25 ### ### ### 80.1 80.1 0.0
2017-Nov-09 Thu 4.28 ### 4.22 4.22 ### ### ###
2017-Nov-08 Wed ### ### 4.25 4.26 421,127 ### 21.5 21.5 0.3
2017-Nov-07 Tue ### ### ### ### 24.9 24.9 0.0
2017-Nov-06 Mon 4.22 ### 4.22 ### 87.0 87.0 0.0
2017-Nov-03 Fri 4.22 4.25 4.2 4.22 402,280 ### ### ### ###
2017-Nov-02 Thu 4.23 4.24 4.21 4.22 400,959 1,694,051 ### ### ###
2017-Nov-01 Wed 4.22 4.25 4.2 4.23 409,722 1,731,075 67.2 67.2 0.3
2017-Oct-31 Tue 4.2 4.25 ### 4.21 436,286 ### ### ### ###
2017-Oct-30 Mon ### 4.2 ### 4.2 78.7 78.7 ###
2017-Oct-27 Fri ### ### ### ### ### ### 0.0
2017-Oct-26 Thu ### ### ### ### 492,370 0 70.0 70.0 0.0
2017-Oct-25 Wed ### 4.2 ### ### ### ### 0.0
2017-Oct-24 Tue 4.2 4.2 ### ### 24.2 24.2 0.0
2017-Oct-23 Mon ### 4.22 ### 4.2 957,845 2,021,052 ### ### ###
2017-Oct-20 Fri ### ### ### ### ### ### 0.0
2017-Oct-19 Thu 4 4 ### ### ### ### 0.0
2017-Oct-18 Wed ### ### ### ### ### ### 0.0
2017-Oct-17 Tue ### ### ### ### 362,945 0 ### ### 0.0
2017-Oct-16 Mon ### ### ### ### 78.4 78.4 0.0
2017-Oct-13 Fri ### ### ### ### ### ### 0.0
2017-Oct-12 Thu ### 3.945 ### ### 29.0 29.0 0.0
2017-Oct-11 Wed ### ### ### ### 448,351 0 ### ### 0.0
2017-Oct-10 Tue ### ### 3.89 ### 489,746 952,555 71.7 71.7 0.0
2017-Oct-09 Mon ### ### 3.85 ### 69.3 69.3 0.0
2017-Oct-06 Fri 3.84 3.87 3.82 3.87 265,428 1,020,570 ### ### ###
2017-Oct-05 Thu 3.82 3.84 3.81 3.83 203,253 777,442 67.8 67.8 ###
2017-Oct-04 Wed 3.84 3.84 3.81 3.81 336,921 1,288,722 ### ### 0.3
2017-Oct-03 Tue ### ### 3.83 3.84 ### ### 0.3
2017-Oct-02 Mon 3.86 ### 3.86 ### 77.5 77.5 0.0
2017-Sep-29 Fri 3.83 3.86 3.82 3.85 294,623 1,131,352 ### ### 0.3
2017-Sep-28 Thu 3.83 3.84 3.81 3.83 340,886 1,303,888 67.2 67.2 ###
2017-Sep-27 Wed 3.88 3.89 3.83 3.83 ### ### ###
2017-Sep-26 Tue ### ### 3.87 3.88 ### ### 0.3
2017-Sep-25 Mon ### ### ### ### 470,255 0 28.3 28.3 0.0
2017-Sep-22 Fri ### ### ### ### 31.3 31.3 0.0
2017-Sep-21 Thu 3.89 ### ### ### 85.6 85.6 0.0
2017-Sep-20 Wed 3.85 3.875 3.82 3.85 ### ### 0.3
2017-Sep-19 Tue 3.82 3.85 3.79 3.83 ### ### ###
2017-Sep-18 Mon 3.83 3.87 3.81 3.81 28.3 28.3 0.3
2017-Sep-15 Fri 3.81 3.83 3.77 3.78 568,380 2,159,844 27.5 27.5 0.3
2017-Sep-14 Thu 3.83 3.85 3.78 3.83 592,441 ### 71.7 71.7 ###
2017-Sep-13 Wed 3.84 3.86 3.83 3.83 463,127 1,780,723 ### ### ###
2017-Sep-12 Tue ### ### 3.85 3.87 575,055 1,106,980 23.7 23.7 ###
2017-Sep-11 Mon 3.85 ### 3.84 3.89 976,388 ### ### ### 0.3
2017-Sep-08 Fri 3.83 3.83 ### 3.82 720,057 ### 33.0 33.0 0.3
2017-Sep-07 Thu ### ### ### ### 73.3 73.3 0.0
2017-Sep-06 Wed 3.85 ### 3.81 ### 1,141,186 2,173,959 79.2 79.2 0.0
2017-Sep-05 Tue ### ### 3.81 3.84 2,055,470 3,915,670 23.1 23.1 0.3
2017-Sep-04 Mon ### ### 3.87 3.89 379,120 ### 37.6 37.6 0.3
2017-Sep-01 Fri ### ### 3.86 3.88 628,251 1,212,524 27.2 27.2 0.3
2017-Aug-31 Thu 3.82 ### 3.81 3.89 ### ### 0.3
2017-Aug-30 Wed ### ### 3.77 3.8 953,254 1,796,883 11.5 11.5 ###
2017-Aug-29 Tue ### ### 3.88 ### 1,044,929 ### ### ### 0.0
2017-Aug-28 Mon ### ### ### ### 17.4 17.4 0.0
2017-Aug-25 Fri ### 4 ### ### 703,581 ### 68.5 68.5 0.0
2017-Aug-24 Thu ### ### 3.925 ### 1,110,826 ### ### ### 0.0
2017-Aug-23 Wed ### ### ### ### 1,759,329 0 ### ### 0.0
2017-Aug-22 Tue 3.82 3.83 3.75 3.8 1,591,985 6,033,623 ### ### ###
2017-Aug-21 Mon 3.85 3.87 3.79 3.8 565,923 2,167,485 24.0 24.0 ###
2017-Aug-18 Fri 3.88 3.88 3.83 3.87 ### ### ###
2017-Aug-17 Thu 3.87 ### 3.86 ### 75.7 75.7 0.0
2017-Aug-16 Wed 3.87 3.88 3.76 3.84 767,987 ### 24.2 24.2 0.3
2017-Aug-15 Tue ### ### 3.85 3.87 409,272 787,848 25.5 25.5 ###
2017-Aug-14 Mon 3.87 ### 3.87 ### 247,841 479,572 79.7 79.7 0.0
2017-Aug-11 Fri 3.83 ### 3.83 3.87 82.4 82.4 ###
2017-Aug-10 Thu 3.87 3.89 3.84 3.87 75.6 75.6 ###
2017-Aug-09 Wed 3.86 3.89 3.85 3.87 293,983 ### 69.0 69.0 ###
2017-Aug-08 Tue ### ### 3.86 3.87 25.7 25.7 ###
2017-Aug-07 Mon ### ### ### ### 69.6 69.6 0.0
2017-Aug-04 Fri 3.86 ### 3.86 ### 474,558 ### 81.4 81.4 0.0
2017-Aug-03 Thu ### ### 3.82 3.85 17.8 17.8 0.3
2017-Aug-02 Wed 3.82 ### 3.79 3.86 ### ### 0.3
2017-Aug-01 Tue 3.8 3.81 3.75 3.81 69.3 69.3 0.3
2017-Jul-31 Mon 3.75 3.79 3.74 3.79 639,245 2,406,757 ### ### ###
2017-Jul-28 Fri 3.77 3.77 3.73 3.75 708,256 ### 34.6 34.6 0.3
2017-Jul-27 Thu 3.78 3.8 3.76 3.77 487,442 ### ### ### ###
2017-Jul-26 Wed 3.73 3.78 3.73 3.77 509,226 1,912,143 80.4 80.4 ###
2017-Jul-25 Tue 3.73 3.76 3.71 3.71 ### ### ###
2017-Jul-24 Mon 3.8 3.8 3.7 3.73 ### ### ###
2017-Jul-21 Fri 3.76 3.82 3.75 3.8 ### ### ###
2017-Jul-20 Thu 3.75 3.77 3.72 3.73 ### ### ###
2017-Jul-19 Wed 3.78 ### 3.74 3.75 527,645 ### ### ### 0.3
2017-Jul-18 Tue 3.84 3.85 3.77 3.77 ### ### ###
2017-Jul-17 Mon 3.86 3.86 3.82 3.82 ### ### 0.3
2017-Jul-14 Fri 3.83 3.84 3.78 3.84 530,758 2,022,187 ### ### 0.3
2017-Jul-13 Thu 3.82 ### 3.78 3.78 ### ### 0.3
2017-Jul-12 Wed 3.8 3.81 3.73 3.8 1,319,279 4,973,681 ### ### ###
2017-Jul-11 Tue 3.83 3.83 3.785 3.79 1,597,644 6,083,029 22.0 22.0 ###
2017-Jul-10 Mon 3.71 3.82 3.71 3.82 1,697,343 ### 91.8 91.8 0.3
2017-Jul-07 Fri 3.87 3.87 ### ### 5.5 5.5 0.0
2017-Jul-06 Thu ### ### 3.89 3.89 952,181 ### ### ### 0.3
2017-Jul-05 Wed ### ### 3.87 ### 1,215,975 ### 18.2 18.2 0.0
2017-Jul-04 Tue ### ### ### ### 65.0 65.0 0.0
2017-Jul-03 Mon 3.85 ### 3.83 3.87 80.6 80.6 ###
2017-Jun-30 Fri 3.83 3.85 3.79 3.81 29.9 29.9 0.3
2017-Jun-29 Thu 3.8 3.84 3.79 3.83 ### ### ###
2017-Jun-28 Wed 3.78 3.79 3.73 3.76 ### ### 0.3
2017-Jun-27 Tue 3.82 3.83 3.78 3.8 ### ### ###
2017-Jun-26 Mon 3.8 3.84 3.79 3.82 80.0 80.0 0.3
2017-Jun-23 Fri ### ### 3.76 3.76 8.9 8.9 0.3
2017-Jun-22 Thu 3.88 ### 3.88 ### 2,147,949 4,167,021 79.3 79.3 0.0
2017-Jun-21 Wed ### ### 3.86 3.87 13.9 13.9 ###
2017-Jun-20 Tue ### ### 3.955 ### 1,235,023 2,442,257 71.8 71.8 0.0
2017-Jun-19 Mon 4 ### ### ### 1,974,973 0 22.6 22.6 0.0
2017-Jun-16 Fri ### ### ### 4 ### ### 0.3
2017-Jun-15 Thu ### 4.155 ### 4 ### ### 0.3
2017-Jun-14 Wed ### 4.2 ### ### 904,156 1,898,727 16.5 16.5 0.0
2017-Jun-13 Tue ### ### ### ### 1,319,350 0 68.0 68.0 0.0
2017-Jun-09 Fri 4.2 4.22 ### ### 935,345 1,973,577 ### ### 0.0
2017-Jun-08 Thu 4.21 4.28 ### 4.2 29.9 29.9 ###
2017-Jun-07 Wed 4.28 ### 4.21 4.21 ### ### ###
2017-Jun-06 Tue 4.42 4.44 4.26 4.26 10.6 10.6 0.3
2017-Jun-05 Mon 4.51 4.54 4.425 4.45 ### ### 0.3
2017-Jun-02 Fri 4.54 4.54 4.48 4.48 667,225 3,009,184 ### ### ###
2017-Jun-01 Thu 4.49 4.53 4.48 4.51 ### ### 0.3
2017-May-31 Wed 4.4 4.555 ### 4.5 88.2 88.2 ###
2017-May-30 Tue ### ### ### ### 78.9 78.9 0.0
2017-May-29 Mon 4.46 4.5 ### ### 474,950 ### 20.2 20.2 0.0
2017-May-26 Fri 4.55 4.55 4.47 4.47 322,381 ### 20.0 20.0 ###
2017-May-25 Thu 4.47 4.57 4.41 4.56 86.8 86.8 0.3
2017-May-24 Wed 4.46 4.5 4.4 4.47 ### ### ###
2017-May-23 Tue 4.47 4.5 4.43 4.46 369,077 1,647,928 ### ### 0.3
2017-May-22 Mon 4.4 4.49 ### 4.48 632,147 1,419,170 ### ### ###
2017-May-19 Fri ### 4.48 ### ### 544,349 1,219,341 ### ### 0.0
2017-May-18 Thu ### 4.44 ### 4.42 584,158 ### ### ### 0.3
2017-May-17 Wed 4.45 4.51 ### ### 405,944 ### 19.7 19.7 0.0
2017-May-16 Tue 4.53 4.54 4.48 4.53 366,775 1,654,155 ### ### ###
2017-May-15 Mon 4.5 4.55 4.49 4.53 81.5 81.5 ###
2017-May-12 Fri ### ### 4.51 4.51 256,483 ### 17.1 17.1 0.3
2017-May-11 Thu ### ### 4.59 ### 458,482 ### 24.4 24.4 0.0
2017-May-10 Wed ### ### 4.53 4.55 ### ### 0.3
2017-May-09 Tue 4.57 ### 4.57 ### 471,123 ### 84.4 84.4 0.0
2017-May-08 Mon 4.51 ### 4.5 ### 88.1 88.1 0.0
2017-May-05 Fri 4.54 4.56 4.46 4.47 21.8 21.8 ###
2017-May-04 Thu 4.56 4.59 4.53 4.56 342,956 1,563,879 69.2 69.2 0.3
2017-May-03 Wed 4.55 ### 4.49 4.55 551,827 1,238,851 73.6 73.6 0.3
2017-May-02 Tue 4.5 4.56 4.48 4.56 83.4 83.4 0.3
2017-May-01 Mon 4.46 4.54 4.46 4.5 502,888 ### 80.2 80.2 ###
2017-Apr-28 Fri 4.55 4.55 4.45 4.46 325,352 1,464,084 17.8 17.8 0.3
2017-Apr-27 Thu 4.49 4.56 4.46 4.55 537,570 2,424,440 84.1 84.1 0.3
2017-Apr-26 Wed 4.46 4.51 4.45 4.49 80.2 80.2 ###
2017-Apr-24 Mon 4.41 4.57 4.41 4.47 85.6 85.6 ###
2017-Apr-21 Fri 4.25 ### 4.25 ### ### ### 0.0
2017-Apr-20 Thu ### ### 4.25 ### ### ### 0.0
2017-Apr-19 Wed ### ### 4.28 ### 569,250 ### 29.1 29.1 0.0
2017-Apr-18 Tue ### ### ### ### ### ### 0.0
2017-Apr-13 Thu ### ### 4.28 ### 79.7 79.7 0.0
2017-Apr-12 Wed ### ### 4.29 ### 1,021,047 2,190,145 33.4 33.4 0.0
2017-Apr-11 Tue ### ### 4.22 ### ### ### 0.0
2017-Apr-10 Mon ### 4.41 ### ### ### ### 0.0
2017-Apr-07 Fri ### 4.4 4.26 ### 853,571 ### ### ### 0.0
2017-Apr-06 Thu 4.46 4.46 ### ### 318,421 710,078 ### ### 0.0
2017-Apr-05 Wed ### 4.46 ### 4.45 86.7 86.7 0.3
2017-Apr-04 Tue ### 4.41 ### ### ### ### 0.0
2017-Apr-03 Mon 4.52 4.52 ### 4.41 15.9 15.9 ###
2017-Mar-31 Fri 4.52 4.56 4.49 4.53 530,983 ### ### ### ###
2017-Mar-30 Thu ### ### 4.5 4.58 ### ### 0.3
2017-Mar-29 Wed 4.49 ### 4.48 4.59 ### ### 0.3
2017-Mar-28 Tue 4.42 4.5 4.42 4.49 480,450 ### 82.6 82.6 ###
2017-Mar-27 Mon ### 4.44 ### 4.42 522,628 ### ### ### 0.3
2017-Mar-24 Fri ### 4.41 ### 4.4 75.6 75.6 0.3
2017-Mar-23 Thu ### ### ### ### ### ### 0.0
2017-Mar-22 Wed 4.5 4.5 ### ### 1,161,725 2,613,881 11.0 11.0 0.0
2017-Mar-21 Tue ### 4.5 ### 4.5 673,224 1,514,754 88.8 88.8 ###
2017-Mar-20 Mon 4.4 4.41 4.345 ### ### ### 0.0
2017-Mar-17 Fri 4.46 4.46 ### 4.4 1,140,058 2,542,329 20.7 20.7 0.3
2017-Mar-16 Thu 4.47 4.51 4.45 4.47 1,171,423 5,247,975 ### ### ###
2017-Mar-15 Wed 4.41 4.46 4.385 4.46 ### ### 0.3
2017-Mar-14 Tue 4.4 4.45 4.29 4.44 79.1 79.1 0.3
2017-Mar-13 Mon 4.5 4.53 4.45 4.49 37.7 37.7 ###
2017-Mar-10 Fri 4.42 4.55 4.42 4.5 84.1 84.1 ###
2017-Mar-09 Thu 4.41 4.44 ### 4.44 ### ### 0.3
2017-Mar-08 Wed 4.5 4.52 4.42 4.47 1,531,586 6,846,189 28.4 28.4 ###
2017-Mar-07 Tue 4.53 4.55 4.48 4.53 ### ### ###
2017-Mar-06 Mon 4.48 4.55 4.475 4.53 2,561,050 ### 83.1 83.1 ###
2017-Mar-03 Fri ### 4.76 4.43 4.45 ### ### 0.3
2017-Mar-02 Thu ### ### ### ### 0 0.0
2017-Mar-01 Wed 4.85 ### 4.8 ### 1,333,621 ### 82.9 82.9 0.0
2017-Feb-28 Tue 4.8 4.875 4.75 4.78 36.9 36.9 ###
2017-Feb-27 Mon 4.79 ### ### 4.79 1,721,152 0 71.5 71.5 0.3
2017-Feb-24 Fri 4.84 ### 4.73 4.75 2,098,827 4,963,725 22.7 22.7 ###
2017-Feb-23 Thu 4.7 ### 4.685 4.83 ### ### 0.3
2017-Feb-22 Wed 4.89 4.89 4.56 ### 4,044,459 ### ### ### 0.0
2017-Feb-21 Tue 4.5 4.5 ### 4.4 ### ### 0.3
2017-Feb-20 Mon 4.41 4.5 ### 4.48 504,653 ### 85.6 85.6 ###
2017-Feb-17 Fri 4.5 4.5 4.4 4.41 ### ### ###
2017-Feb-16 Thu 4.55 4.55 4.43 4.48 ### ### ###
2017-Feb-15 Wed 4.48 4.55 4.44 4.49 ### ### ###
2017-Feb-14 Tue 4.49 ### 4.42 4.43 20.9 20.9 ###
2017-Feb-13 Mon 4.48 4.49 ### 4.49 758,379 ### 68.2 68.2 ###
2017-Feb-10 Fri ### 4.49 ### 4.48 527,386 1,183,981 ### ### ###
2017-Feb-09 Thu ### 4.5 ### 4.44 978,020 2,200,545 ### ### 0.3
2017-Feb-08 Wed 4.5 4.56 ### 4.4 1,395,424 ### 15.0 15.0 0.3
2017-Feb-07 Tue 4.43 4.5 ### 4.48 684,144 1,539,324 82.2 82.2 ###
2017-Feb-06 Mon 4.52 4.59 4.48 4.5 796,243 ### ### ### ###
2017-Feb-03 Fri 4.5 4.55 4.455 4.48 31.8 31.8 ###
2017-Feb-02 Thu 4.58 ### 4.47 4.5 660,452 ### ### ### ###
2017-Feb-01 Wed 4.55 ### 4.5 4.58 768,281 ### 74.5 74.5 0.3
2017-Jan-31 Tue 4.7 4.77 4.57 ### 3,398,945 15,873,073 23.0 23.0 0.0
2017-Jan-30 Mon 4.7 4.81 ### 4.78 1,765,375 4,245,726 87.5 87.5 ###
2017-Jan-27 Fri 4.51 4.75 4.47 4.75 1,145,526 5,280,874 93.9 93.9 ###
2017-Jan-25 Wed ### ### 4.285 4.51 94.0 94.0 0.3
2017-Jan-24 Tue ### ### ### 4.27 1,131,582 0 ### ### ###
2017-Jan-23 Mon ### ### ### ### ### ### 0.0
2017-Jan-20 Fri ### ### ### ### 487,748 0 ### ### 0.0
2017-Jan-19 Thu ### ### ### ### 81.3 81.3 0.0
2017-Jan-18 Wed ### 4.2 ### ### ### ### 0.0
2017-Jan-17 Tue 4.2 4.27 ### 4.21 503,988 ### 77.8 77.8 ###
2017-Jan-16 Mon ### 4.23 ### 4.2 397,873 ### ### ### ###
2017-Jan-13 Fri ### ### ### ### 242,872 0 ### ### 0.0
2017-Jan-12 Thu ### ### ### ### ### ### 0.0
2017-Jan-11 Wed 4.21 4.21 ### ### 257,477 541,989 20.1 20.1 0.0
2017-Jan-10 Tue 4.2 4.225 ### ### ### ### 0.0
2017-Jan-09 Mon 4.21 4.23 ### 4.2 297,079 628,322 29.0 29.0 ###
2017-Jan-06 Fri 4.21 4.22 ### 4.2 30.7 30.7 ###
2017-Jan-05 Thu 4.2 ### ### 4.21 266,182 0 70.1 70.1 ###
2017-Jan-04 Wed ### 4.2 ### 4.2 ### ### ###
2017-Jan-03 Tue ### 4.2 ### ### 24.8 24.8 0.0
2016-Dec-30 Fri ### ### ### ### 156,474 0 ### ### 0.0
2016-Dec-29 Thu ### ### ### ### 232,622 0 ### ### 0.0
2016-Dec-28 Wed ### ### ### ### 75.2 75.2 0.0
2016-Dec-23 Fri ### ### ### ### 188,427 0 76.3 76.3 0.0
2016-Dec-22 Thu ### ### 4 ### ### ### 0.0
2016-Dec-21 Wed 4 ### ### ### 409,487 0 75.6 75.6 0.0
2016-Dec-20 Tue ### ### 3.955 ### 76.0 76.0 0.0
2016-Dec-19 Mon ### ### ### ### 562,472 0 21.6 21.6 0.0
2016-Dec-16 Fri 4 ### 4 ### 301,284 ### 73.6 73.6 0.0
2016-Dec-15 Thu ### ### ### 4 ### ### 0.3
2016-Dec-14 Wed ### ### ### ### 20.5 20.5 0.0
2016-Dec-13 Tue 4 ### 4 ### 532,748 ### ### ### 0.0
2016-Dec-12 Mon ### ### ### ### 35.7 35.7 0.0
2016-Dec-09 Fri ### ### ### 4 495,924 0 ### ### 0.3
2016-Dec-08 Thu ### ### ### ### 393,183 0 ### ### 0.0
2016-Dec-07 Wed ### ### ### ### ### ### 0.0
2016-Dec-06 Tue ### ### ### ### ### ### 0.0
2016-Dec-05 Mon ### ### ### ### 82.5 82.5 0.0
2016-Dec-02 Fri ### ### 3.89 ### 80.2 80.2 0.0
2016-Dec-01 Thu 3.82 ### ### ### ### ### 0.0
2016-Nov-30 Wed ### ### 3.79 3.82 1,104,271 ### ### ### 0.3
2016-Nov-29 Tue 3.84 3.87 3.81 3.84 74.9 74.9 0.3
2016-Nov-28 Mon 3.88 3.89 3.83 3.85 318,922 ### ### ### 0.3
2016-Nov-25 Fri 3.83 3.87 3.81 3.86 273,254 ### ### ### 0.3
2016-Nov-24 Thu 3.82 3.82 3.78 3.82 250,285 951,083 ### ### 0.3
2016-Nov-23 Wed 3.78 3.81 3.77 3.8 245,575 930,729 ### ### ###
2016-Nov-22 Tue 3.73 3.8 3.73 3.8 81.8 81.8 ###
2016-Nov-21 Mon 3.76 3.77 3.72 3.73 246,584 923,457 ### ### ###
2016-Nov-18 Fri 3.75 3.78 3.72 3.76 72.8 72.8 0.3
2016-Nov-17 Thu 3.73 ### 3.73 3.75 71.6 71.6 0.3
2016-Nov-16 Wed 3.74 3.76 3.73 3.75 74.2 74.2 0.3
2016-Nov-15 Tue 3.77 3.8 3.72 3.74 29.3 29.3 0.3
2016-Nov-14 Mon 3.79 3.79 3.75 3.77 ### ### ###
2016-Nov-11 Fri 3.75 3.77 3.71 3.75 359,323 ### ### ### 0.3
2016-Nov-10 Thu 3.76 3.82 3.72 3.74 23.2 23.2 0.3
2016-Nov-09 Wed 3.75 3.8 3.7 3.74 ### ### 0.3
2016-Nov-08 Tue 3.75 3.77 3.72 3.75 69.8 69.8 0.3
2016-Nov-07 Mon 3.8 3.82 3.72 3.73 17.4 17.4 ###
2016-Nov-04 Fri 3.79 3.81 3.785 3.8 394,323 1,497,441 78.3 78.3 ###
2016-Nov-03 Thu 3.85 3.85 3.78 3.79 22.2 22.2 ###
2016-Nov-02 Wed 3.74 3.825 ### 3.82 90.3 90.3 0.3
2016-Nov-01 Tue 3.75 3.81 ### 3.76 961,846 ### 74.6 74.6 0.3
2016-Oct-31 Mon 3.84 3.88 3.775 3.85 ### ### 0.3
2016-Oct-28 Fri ### ### 3.89 ### 831,884 ### ### ### 0.0
2016-Oct-27 Thu ### ### ### ### 945,546 0 39.3 39.3 0.0
2016-Oct-26 Wed ### ### ### ### ### ### 0.0
2016-Oct-25 Tue ### ### ### 4 ### ### 0.3
2016-Oct-24 Mon ### ### ### ### 83.4 83.4 0.0
2016-Oct-21 Fri ### ### ### ### 409,059 0 78.0 78.0 0.0
2016-Oct-20 Thu ### ### ### ### 78.1 78.1 0.0
2016-Oct-19 Wed ### ### 3.89 ### ### ### 0.0
2016-Oct-18 Tue ### ### ### ### 396,380 0 26.7 26.7 0.0
2016-Oct-17 Mon ### ### ### ### 27.5 27.5 0.0
2016-Oct-14 Fri ### ### 3.975 ### 72.1 72.1 0.0
2016-Oct-13 Thu ### ### ### ### 23.5 23.5 0.0
2016-Oct-12 Wed ### ### ### ### 647,878 0 ### ### 0.0
2016-Oct-11 Tue ### ### ### ### 529,841 0 ### ### 0.0
2016-Oct-10 Mon ### ### ### ### ### ### 0.0
2016-Oct-07 Fri ### ### ### ### 303,327 0 78.8 78.8 0.0
2016-Oct-06 Thu ### ### ### ### 76.8 76.8 0.0
2016-Oct-05 Wed ### ### ### 4 402,278 0 23.6 23.6 0.3
2016-Oct-04 Tue ### ### ### ### 333,776 0 ### ### 0.0
2016-Oct-03 Mon ### ### ### ### 133,550 0 75.2 75.2 0.0
2016-Sep-30 Fri ### ### ### ### 362,855 0 ### ### 0.0
2016-Sep-29 Thu ### ### ### ### 27.0 27.0 0.0
2016-Sep-28 Wed ### ### ### ### ### ### 0.0
2016-Sep-27 Tue ### ### ### ### 332,027 0 84.2 84.2 0.0
2016-Sep-26 Mon ### ### ### ### 216,842 0 ### ### 0.0
2016-Sep-23 Fri ### ### ### ### ### ### 0.0
2016-Sep-22 Thu ### ### ### ### 310,377 0 ### ### 0.0
2016-Sep-21 Wed 3.86 ### 3.86 ### 528,356 1,019,727 88.9 88.9 0.0
2016-Sep-20 Tue 3.89 ### 3.84 3.87 420,575 ### 33.0 33.0 ###
2016-Sep-19 Mon ### ### 3.89 ### 105,822 205,823 ### ### 0.0
2016-Sep-16 Fri ### ### ### ### 452,341 0 ### ### 0.0
2016-Sep-15 Thu 3.87 ### 3.81 3.89 845,449 1,610,580 ### ### 0.3
2016-Sep-14 Wed ### ### 3.89 ### 30.9 30.9 0.0
2016-Sep-13 Tue ### ### 3.875 ### 381,951 ### ### ### 0.0
2016-Sep-12 Mon ### ### 3.87 3.88 980,655 ### 42.5 42.5 0.3
2016-Sep-09 Fri ### ### ### ### 655,542 0 25.2 25.2 0.0
2016-Sep-08 Thu ### ### ### ### 337,658 0 26.4 26.4 0.0
2016-Sep-07 Wed ### ### ### ### 70.5 70.5 0.0
2016-Sep-06 Tue ### ### ### ### 75.9 75.9 0.0
2016-Sep-05 Mon ### ### ### ### 270,757 0 ### ### 0.0
2016-Sep-02 Fri ### ### ### ### 407,956 0 27.4 27.4 0.0
2016-Sep-01 Thu ### ### ### ### 389,049 0 ### ### 0.0
2016-Aug-31 Wed ### ### ### ### 74.4 74.4 0.0
2016-Aug-30 Tue ### ### ### ### 30.0 30.0 0.0
2016-Aug-29 Mon ### ### 4.075 ### ### ### 0.0
2016-Aug-26 Fri 4.22 4.22 ### ### 427,242 901,480 26.8 26.8 0.0
2016-Aug-25 Thu 4.25 4.29 4.21 4.23 574,384 ### 33.8 33.8 0.3
2016-Aug-24 Wed 4.2 4.28 ### 4.27 529,283 ### ### ### ###
2016-Aug-23 Tue ### 4.27 ### 4.2 ### ### ###
2016-Aug-22 Mon 4.2 ### ### ### 1,192,929 0 ### ### 0.0
2016-Aug-19 Fri ### ### ### ### 93.4 93.4 0.0
2016-Aug-18 Thu ### ### ### ### 669,652 0 ### ### 0.0
2016-Aug-17 Wed ### ### ### ### ### ### 0.0
2016-Aug-16 Tue ### ### ### ### 641,871 0 ### ### 0.0
2016-Aug-15 Mon 4 ### ### ### 470,479 0 ### ### 0.0
2016-Aug-12 Fri ### ### ### ### ### ### 0.0
2016-Aug-11 Thu ### ### ### ### 21.0 21.0 0.0
2016-Aug-10 Wed ### ### ### ### ### ### 0.0
2016-Aug-09 Tue ### ### ### ### 413,546 0 ### ### 0.0
2016-Aug-08 Mon ### ### ### ### 70.7 70.7 0.0
2016-Aug-05 Fri ### ### ### ### 68.5 68.5 0.0
2016-Aug-04 Thu ### ### ### ### 357,327 0 26.1 26.1 0.0
2016-Aug-03 Wed ### ### ### ### ### ### 0.0
2016-Aug-02 Tue ### ### ### ### 366,623 0 39.3 39.3 0.0
2016-Aug-01 Mon ### ### ### ### ### ### 0.0
2016-Jul-29 Fri ### ### ### ### ### ### 0.0
2016-Jul-28 Thu ### ### ### ### ### ### 0.0
2016-Jul-27 Wed ### ### ### ### 463,943 0 ### ### 0.0
2016-Jul-26 Tue ### ### ### ### ### ### 0.0
2016-Jul-25 Mon ### ### ### ### 79.3 79.3 0.0
2016-Jul-22 Fri ### ### ### ### ### ### 0.0
2016-Jul-21 Thu ### ### ### ### 21.4 21.4 0.0
2016-Jul-20 Wed ### ### ### ### ### ### 0.0
2016-Jul-19 Tue ### ### 4.025 ### 347,280 ### ### ### 0.0
2016-Jul-18 Mon ### ### 4 ### ### ### 0.0
2016-Jul-15 Fri ### ### ### ### 14.3 14.3 0.0
2016-Jul-14 Thu 4.25 ### ### ### 933,586 0 ### ### 0.0
2016-Jul-13 Wed ### ### 4.26 4.27 726,153 ### ### ### ###
2016-Jul-12 Tue ### ### ### ### 23.4 23.4 0.0
2016-Jul-11 Mon ### 4.4 ### ### ### ### 0.0
2016-Jul-08 Fri 4.2 ### ### ### 523,188 0 ### ### 0.0
2016-Jul-07 Thu ### 4.21 ### 4.21 ### ### ###
2016-Jul-06 Wed ### ### ### ### 34.3 34.3 0.0
2016-Jul-05 Tue ### ### ### ### 525,128 0 ### ### 0.0
2016-Jul-04 Mon ### ### ### ### 315,970 0 ### ### 0.0
2016-Jul-01 Fri 4 ### 4 ### 492,278 984,556 ### ### 0.0
2016-Jun-30 Thu ### 4 3.89 ### 568,048 2,240,949 78.6 78.6 0.0
2016-Jun-29 Wed ### ### 3.88 3.89 777,479 ### ### ### 0.3
2016-Jun-28 Tue ### ### ### ### 607,546 0 26.0 26.0 0.0
2016-Jun-27 Mon ### ### ### ### 81.6 81.6 0.0
2016-Jun-24 Fri ### ### 3.88 ### 991,587 1,923,678 ### ### 0.0
2016-May-26 Thu ### ### ### ### ### ### 0.0
2016-May-25 Wed ### ### ### ### 84.7 84.7 0.0
2016-May-24 Tue ### ### ### ### 418,675 0 74.6 74.6 0.0
2016-May-23 Mon ### ### ### 4 409,481 0 75.6 75.6 0.3
2016-May-20 Fri ### ### 3.88 ### ### ### 0.0
2016-May-19 Thu ### ### 3.88 3.89 614,853 ### 23.6 23.6 0.3
2016-May-18 Wed ### ### ### ### 648,459 0 ### ### 0.0
2016-May-17 Tue ### ### ### ### 348,248 0 ### ### 0.0
2016-May-16 Mon ### ### ### ### 736,943 0 ### ### 0.0
2016-May-13 Fri ### ### ### ### 559,373 0 ### ### 0.0
2016-May-12 Thu ### ### ### ### 655,845 0 ### ### 0.0
2016-May-11 Wed ### ### ### ### 71.7 71.7 0.0
2016-May-10 Tue ### ### ### ### 84.0 84.0 0.0
2016-May-09 Mon 3.86 ### 3.84 ### 389,059 ### ### ### 0.0
2016-May-06 Fri ### ### 3.82 3.86 999,046 1,908,177 16.6 16.6 0.3
2016-May-05 Thu 3.89 ### 3.87 ### ### ### 0.0
2016-May-04 Wed ### ### 3.86 ### 911,125 1,758,471 ### ### 0.0
2016-May-03 Tue 3.86 ### 3.85 ### 469,453 ### 77.8 77.8 0.0
2016-May-02 Mon ### ### 3.81 3.88 ### ### 0.3
2016-Apr-29 Fri 3.85 ### 3.83 ### ### ### 0.0
2016-Apr-28 Thu 3.79 ### 3.79 3.88 ### ### 0.3
2016-Apr-27 Wed 3.84 3.87 3.75 3.76 ### ### 0.3
2016-Apr-26 Tue ### ### 3.83 3.85 ### ### 0.3
2016-Apr-22 Fri ### ### 3.87 3.89 32.3 32.3 0.3
2016-Apr-21 Thu 3.82 ### 3.8 ### 84.6 84.6 0.0
2016-Apr-20 Wed 3.83 3.85 3.72 3.8 29.5 29.5 ###
2016-Apr-19 Tue ### 3.83 ### 3.81 ### ### 0.3
2016-Apr-18 Mon ### ### 3.55 3.58 20.2 20.2 0.3
2016-Apr-15 Fri ### 3.7 ### ### 707,751 ### 22.6 22.6 0.0
2016-Apr-14 Thu ### ### 3.58 ### 67.8 67.8 0.0
2016-Apr-13 Wed 3.59 ### 3.56 ### 1,023,978 1,822,680 76.7 76.7 0.0
2016-Apr-12 Tue ### ### 3.54 3.57 ### ### 0.3
2016-Apr-11 Mon ### 3.7 3.53 ### ### ### 0.0
2016-Apr-08 Fri 3.57 ### 3.5 ### 1,735,858 3,037,751 ### ### 0.0
2016-Apr-07 Thu 3.81 3.82 3.46 3.55 1,876,982 ### 3.5 3.5 ###
2016-Apr-06 Wed 3.71 3.85 3.7 3.81 86.9 86.9 0.3
2016-Apr-05 Tue 3.76 3.8 ### 3.72 ### ### 0.3
2016-Apr-04 Mon 3.75 3.81 3.73 3.76 350,452 ### ### ### 0.3
2016-Apr-01 Fri 3.85 3.87 3.7 3.77 ### ### ###
2016-Mar-31 Thu 3.7 3.83 3.7 3.82 ### ### 0.3
2016-Mar-30 Wed 3.72 3.74 ### ### 469,679 ### ### ### 0.0
2016-Mar-29 Tue 3.78 3.81 ### ### 537,674 ### ### ### 0.0
2016-Mar-24 Thu 3.82 3.83 3.74 3.76 821,020 ### 18.5 18.5 0.3
2016-Mar-23 Wed 3.76 3.83 3.75 3.82 ### ### 0.3
2016-Mar-22 Tue 3.79 3.8 3.72 3.76 611,177 2,298,025 ### ### 0.3
2016-Mar-21 Mon 3.85 3.86 3.75 3.77 ### ### ###
2016-Mar-18 Fri 3.74 3.82 3.71 3.8 584,252 ### 83.4 83.4 ###
2016-Mar-17 Thu 3.82 3.83 ### ### 1,072,126 2,053,121 10.5 10.5 0.0
2016-Mar-16 Wed 3.83 3.85 3.78 3.8 504,179 1,923,442 24.7 24.7 ###
2016-Mar-15 Tue 3.88 ### 3.83 3.83 725,688 ### ###
2016-Mar-14 Mon ### 4 ### ### 299,887 599,774 32.0 32.0 0.0
2016-Mar-11 Fri ### ### ### ### ### ### 0.0
2016-Mar-10 Thu ### 4 ### ### 452,587 905,174 29.2 29.2 0.0
2016-Mar-09 Wed ### ### 3.88 ### 737,556 1,430,858 ### ### 0.0
2016-Mar-08 Tue ### ### ### ### 80.5 80.5 0.0
2016-Mar-07 Mon ### ### ### ### ### ### 0.0
2016-Mar-04 Fri 3.79 ### 3.78 ### 915,443 1,730,187 89.0 89.0 0.0
2016-Mar-03 Thu 3.85 3.88 3.75 3.79 ### ### ###
2016-Mar-02 Wed 3.83 3.88 3.81 3.85 ### ### 0.3
2016-Mar-01 Tue 3.85 3.85 3.76 3.8 ### ### ###
2016-Feb-29 Mon 3.88 3.88 ### 3.84 980,444 ### 26.2 26.2 0.3
2016-Feb-26 Fri ### ### 3.86 3.87 572,687 1,105,285 19.3 19.3 ###
2016-Feb-25 Thu ### ### ### ### 902,951 0 29.7 29.7 0.0
2016-Feb-24 Wed ### ### ### 4 778,270 0 80.8 80.8 0.3
2016-Feb-23 Tue ### ### ### ### 481,475 0 26.5 26.5 0.0
2016-Feb-22 Mon ### ### ### 4 929,676 0 70.7 70.7 0.3
2016-Feb-19 Fri ### ### ### ### 69.8 69.8 0.0
2016-Feb-18 Thu ### ### ### ### 573,527 0 17.6 17.6 0.0
2016-Feb-17 Wed ### ### ### ### 13.0 13.0 0.0
2016-Feb-16 Tue ### ### 4 ### 71.5 71.5 0.0
2016-Feb-15 Mon ### ### ### ### 85.3 85.3 0.0
2016-Feb-12 Fri 3.88 ### 3.76 3.88 1,963,674 ### 73.4 73.4 0.3
2016-Feb-11 Thu 4.24 4.29 3.88 ### 1,422,485 5,810,851 ### ### 0.0
2016-Feb-10 Wed 4.21 ### ### 4.24 86.4 86.4 0.3
2016-Feb-09 Tue ### ### ### ### ### ### 0.0
2016-Feb-08 Mon ### 4.42 ### ### 523,041 1,155,920 80.5 80.5 0.0
2016-Feb-05 Fri 4.53 4.53 ### ### 792,876 ### 8.5 8.5 0.0
2016-Feb-04 Thu 4.53 4.59 4.52 4.53 67.0 67.0 ###
2016-Feb-03 Wed 4.51 ### 4.51 4.51 655,685 ### 76.4 76.4 0.3
2016-Feb-02 Tue ### 4.71 4.52 4.57 ### ### ###
2016-Feb-01 Mon 4.87 4.88 4.53 4.59 1,038,185 ### 8.0 8.0 0.3
2016-Jan-29 Fri ### ### 4.8 4.81 695,327 1,668,784 ### ### ###
2016-Jan-28 Thu 5 ### 5 ### 778,870 1,947,175 82.2 82.2 0.0
2016-Jan-27 Wed ### ### ### ### ### ### 0.0
2016-Jan-25 Mon 4.85 ### 4.85 ### ### ### 0.0
2016-Jan-22 Fri ### 4.84 ### 4.78 ### ### ###
2016-Jan-21 Thu 4.73 4.76 ### ### 462,755 1,101,356 27.8 27.8 0.0
2016-Jan-20 Wed 4.74 4.82 ### 4.7 375,527 905,020 ### ### 0.3
2016-Jan-19 Tue 4.7 4.75 ### 4.74 ### ### 0.3
2016-Jan-18 Mon ### 4.72 4.57 4.7 ### ### 0.3
2016-Jan-15 Fri ### 4.72 ### ### 367,977 868,425 ### ### 0.0
2016-Jan-14 Thu ### ### 4.55 4.56 463,327 ### 18.9 18.9 0.3
2016-Jan-13 Wed 4.5 4.74 4.5 4.72 95.3 95.3 0.3
2016-Jan-12 Tue ### ### 4.53 4.55 ### ### 0.3
2016-Jan-11 Mon 4.56 ### 4.5 ### 84.8 84.8 0.0
2016-Jan-08 Fri ### ### 4.53 4.59 ### ### 0.3
2016-Jan-07 Thu ### 4.79 ### ### 591,720 ### 32.3 32.3 0.0
2016-Jan-06 Wed 4.75 4.79 ### ### 563,720 ### 24.7 24.7 0.0
2016-Jan-05 Tue 4.81 4.82 4.72 4.73 ### ### 0.3
2016-Jan-04 Mon 4.76 4.85 4.75 4.83 ### ### 0.3
2015-Dec-31 Thu 4.79 4.81 4.7 4.7 196,580 ### 14.5 14.5 0.3
2015-Dec-30 Wed 4.75 4.77 4.73 4.75 397,052 ### 70.0 70.0 ###
2015-Dec-29 Tue ### 4.7 ### ### 597,689 ### ### ### 0.0
2015-Dec-24 Thu 4.76 4.76 ### ### 7.7 7.7 0.0
2015-Dec-23 Wed 4.75 4.75 ### 4.7 18.1 18.1 0.3
2015-Dec-22 Tue ### 4.72 ### 4.72 81.6 81.6 0.3
2015-Dec-21 Mon 4.59 ### 4.56 ### 706,940 1,611,823 ### ### 0.0
2015-Dec-18 Fri 4.41 4.59 4.41 4.59 598,621 ### ### ### 0.3
2015-Dec-17 Thu 4.48 4.55 4.42 4.43 1,188,758 5,331,579 ### ### ###
2015-Dec-16 Wed 4.48 4.5 4.44 4.44 22.0 22.0 0.3
2015-Dec-15 Tue 4.48 4.53 4.45 4.46 360,158 ### ### ### 0.3
2015-Dec-14 Mon 4.5 4.54 4.45 4.47 33.7 33.7 ###
2015-Dec-11 Fri 4.53 4.59 4.52 4.55 270,652 ### ### ### 0.3
2015-Dec-10 Thu 4.55 4.57 4.5 4.55 78.1 78.1 0.3
2015-Dec-09 Wed 4.55 4.58 4.5 4.56 ### ### 0.3
2015-Dec-08 Tue 4.5 4.58 4.5 4.56 341,170 ### 87.2 87.2 0.3
2015-Dec-07 Mon 4.59 4.59 4.51 4.51 ### ### 0.3
2015-Dec-04 Fri 4.5 4.55 4.485 4.52 ### ### 0.3
2015-Dec-03 Thu 4.52 4.59 4.52 4.57 927,281 ### ### ### ###
2015-Dec-02 Wed 4.51 4.56 4.51 4.54 ### ### 0.3
2015-Dec-01 Tue 4.41 4.51 ### 4.51 ### ### 0.3
2015-Nov-30 Mon 4.45 4.48 ### ### 490,380 1,098,451 ### ### 0.0
2015-Nov-27 Fri 4.49 ### 4.42 4.45 ### ### 0.3
2015-Nov-26 Thu 4.5 4.56 4.45 4.46 ### ### 0.3
2015-Nov-25 Wed ### ### 4.47 4.47 14.1 14.1 ###
2015-Nov-24 Tue 4.52 4.59 4.52 4.56 84.0 84.0 0.3
2015-Nov-23 Mon 4.47 4.54 4.47 4.52 475,348 2,141,442 81.1 81.1 0.3
2015-Nov-20 Fri 4.55 4.55 4.43 4.46 16.1 16.1 0.3
2015-Nov-19 Thu 4.4 4.53 ### 4.53 87.3 87.3 ###
2015-Nov-18 Wed 4.4 4.41 ### 4.4 498,580 ### ### ### 0.3
2015-Nov-17 Tue ### ### ### 4.4 ### ### 0.3
2015-Nov-16 Mon ### 4.4 ### ### 458,342 1,008,352 ### ### 0.0
2015-Nov-13 Fri ### ### 4.26 4.29 35.5 35.5 ###
2015-Nov-12 Thu 4.28 ### 4.25 ### 502,650 ### ### ### 0.0
2015-Nov-11 Wed ### 4.29 ### 4.29 92.4 92.4 ###
2015-Nov-10 Tue ### ### ### ### ### ### 0.0
2015-Nov-09 Mon ### ### 4.025 ### 22.7 22.7 0.0
2015-Nov-06 Fri ### ### ### ### 293,156 0 23.8 23.8 0.0
2015-Nov-05 Thu ### 4.21 ### ### 27.1 27.1 0.0
2015-Nov-04 Wed 4.26 4.28 ### ### ### ### 0.0
2015-Nov-03 Tue 4.22 4.26 ### 4.25 618,379 1,317,147 77.5 77.5 ###
2015-Nov-02 Mon 4.26 4.26 ### ### ### ### 0.0
2015-Oct-30 Fri ### 4.25 ### 4.23 ### ### 0.3
2015-Oct-29 Thu ### 4.185 ### ### 491,855 ### 83.3 83.3 0.0
2015-Oct-28 Wed ### ### ### ### 343,558 0 ### ### 0.0
2015-Oct-27 Tue ### ### ### ### ### ### 0.0
2015-Oct-26 Mon 4.2 4.2 ### ### 523,275 1,098,877 12.2 12.2 0.0
2015-Oct-23 Fri ### 4.23 ### ### 631,650 ### ### ### 0.0
2015-Oct-22 Thu ### ### ### ### 76.9 76.9 0.0
2015-Oct-21 Wed ### ### ### ### 22.6 22.6 0.0
2015-Oct-20 Tue ### ### ### ### 271,548 0 ### ### 0.0
2015-Oct-19 Mon ### ### ### ### ### ### 0.0
2015-Oct-16 Fri 4.25 4.25 ### ### ### ### 0.0
2015-Oct-15 Thu 4.27 4.27 ### 4.2 638,589 1,363,387 15.6 15.6 ###
2015-Oct-14 Wed 4.27 4.29 4.22 4.24 ### ### 0.3
2015-Oct-13 Tue ### 4.41 4.24 4.26 902,823 ### ### ### 0.3
2015-Oct-12 Mon 4.22 ### 4.22 4.28 321,471 ### ### ### 0.3
2015-Oct-09 Fri 4.24 4.29 4.22 4.25 ### ### ###
2015-Oct-08 Thu 4.29 4.29 ### 4.21 544,578 ### 16.4 16.4 ###
2015-Oct-07 Wed ### ### 4.21 4.22 13.8 13.8 ###
2015-Oct-06 Tue ### ### ### ### 34.3 34.3 0.0
2015-Oct-05 Mon ### ### ### ### 464,826 0 ### ### 0.0
2015-Oct-02 Fri 4.25 ### ### ### ### ### 0.0
2015-Oct-01 Thu 4.29 ### 4.26 ### 398,755 849,348 64.9 64.9 0.0
2015-Sep-30 Wed 4.24 ### 4.24 4.29 71.9 71.9 ###
2015-Sep-29 Tue 4.28 ### 4.24 4.27 741,385 ### ### ### ###
2015-Sep-28 Mon 4.23 ### 4.22 ### 723,022 1,525,576 90.6 90.6 0.0
2015-Sep-25 Fri ### 4.22 ### 4.21 1,066,575 2,250,473 ### ### ###
2015-Sep-24 Thu ### ### ### ### 934,677 0 91.1 91.1 0.0
2015-Sep-23 Wed ### ### 3.87 ### 35.7 35.7 0.0
2015-Sep-22 Tue ### ### ### ### 323,545 0 ### ### 0.0
2015-Sep-21 Mon 3.87 3.955 3.83 ### 491,889 1,914,677 ### ### 0.0
2015-Sep-18 Fri 3.77 ### 3.77 3.89 ### ### 0.3
2015-Sep-17 Thu 3.78 3.82 3.77 3.79 ### ### ###
2015-Sep-16 Wed 3.79 3.81 3.73 3.77 712,526 2,686,223 20.3 20.3 ###
2015-Sep-15 Tue 3.81 3.81 3.72 3.74 446,183 1,679,878 ### ### 0.3
2015-Sep-14 Mon 3.78 3.85 3.77 3.82 380,579 ### 81.6 81.6 0.3
2015-Sep-11 Fri 3.74 3.75 ### 3.75 ### ### 0.3
2015-Sep-10 Thu 3.75 ### 3.72 3.74 33.5 33.5 0.3
2015-Sep-09 Wed 3.79 3.79 3.725 3.75 733,058 ### 19.2 19.2 0.3
2015-Sep-08 Tue 3.8 3.82 3.75 3.78 775,447 ### ### ### 0.3
2015-Sep-07 Mon 3.75 3.86 3.71 3.79 ### ### ###
2015-Sep-04 Fri ### 3.75 ### 3.75 733,027 1,374,425 90.1 90.1 0.3
2015-Sep-03 Thu 3.72 3.72 ### ### ### ### 0.0
2015-Sep-02 Wed ### 3.72 ### ### 271,657 505,282 ### ### 0.0
2015-Sep-01 Tue 3.73 3.75 3.71 3.72 ### ### 0.3
2015-Aug-31 Mon 3.76 3.8 3.73 3.76 265,225 998,572 ### ### 0.3
2015-Aug-28 Fri 3.8 3.84 3.76 3.8 413,943 1,572,983 69.3 69.3 ###
2015-Aug-27 Thu 3.7 3.79 ### 3.79 79.7 79.7 ###
2015-Aug-26 Wed ### ### 3.585 ### 485,550 870,348 70.0 70.0 0.0
2015-Aug-25 Tue 3.55 ### 3.52 ### ### ### 0.0
2015-Aug-24 Mon 3.59 ### ### ### 1,030,648 0 89.0 89.0 0.0
2015-Aug-21 Fri ### ### 3.59 ### 78.4 78.4 0.0
2015-Aug-20 Thu 3.75 3.76 3.59 ### 696,322 2,558,983 17.0 17.0 0.0
2015-Aug-19 Wed 3.71 3.73 ### 3.73 ### ### ###
2015-Aug-18 Tue 3.72 3.74 ### ### ### ### 0.0
2015-Aug-17 Mon ### 3.74 ### 3.74 ### ### 0.3
2015-Aug-14 Fri ### 3.7 ### ### 260,144 ### ### ### 0.0
2015-Aug-13 Thu ### ### 3.58 ### ### ### 0.0
2015-Aug-12 Wed ### ### ### ### 328,474 0 ### ### 0.0
2015-Aug-11 Tue 3.7 3.7 ### ### 337,389 ### ### ### 0.0
2015-Aug-10 Mon ### ### ### ### 287,345 0 ### ### 0.0
2015-Aug-07 Fri ### 3.675 ### ### ### ### 0.0
2015-Aug-06 Thu ### ### ### ### ### ### 0.0
2015-Aug-05 Wed 3.7 ### ### ### 232,925 0 29.6 29.6 0.0
2015-Aug-04 Tue ### 3.74 ### 3.71 74.6 74.6 ###
2015-Aug-03 Mon 3.77 3.77 ### 3.7 429,256 809,147 18.9 18.9 0.3
2015-Jul-31 Fri 3.84 3.84 3.73 3.76 481,572 1,822,750 ### ### 0.3
2015-Jul-30 Thu 3.73 3.81 3.7 3.81 373,373 ### ### ### 0.3
2015-Jul-29 Wed 3.71 ### ### 3.71 299,654 0 70.1 70.1 ###
2015-Jul-28 Tue ### ### ### ### ### ### 0.0
2015-Jul-27 Mon 3.71 3.71 ### ### 294,640 546,557 25.4 25.4 0.0
2015-Jul-24 Fri 3.72 3.74 ### 3.71 252,129 471,481 ### ### ###
2015-Jul-23 Thu 3.7 3.74 ### 3.71 472,228 ### 74.5 74.5 ###
2015-Jul-22 Wed 3.72 3.73 3.7 3.71 ### ### ###
2015-Jul-21 Tue ### 3.73 ### 3.71 83.7 83.7 ###


<< Previous 1 2 3 4 5 6 7 8 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-26 06:33:33 thru 2024-04-26 06:33:34 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000