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 Tue 25-Aug-19 12:04:32 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:
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

(TLS) TELSTRA GROUP LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for TLS    Limits Next Section


Company Details for (TLS) TELSTRA GROUP LIMITED

Listing Code TLS
Listing Name TELSTRA GROUP LIMITED
GICS Sector Telecommunication Services
ISIN Name TELSTRA CORPORATION.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TLS2


Maximum Price date available .. Monday 18th August 2025
Latest price with VOLUME for TLS .. Wednesday 21st August 2024

TLS 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 2.55 ### 0.0
MAX 9.2 ### 97.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (TLS) TELSTRA GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-May-14 Mon ### ### ### ### ### ### 0.0
2018-May-11 Fri ### 3.22 ### 3.2 22,117,151 ### 73.0 73.0 0.2
2018-May-10 Thu 3.22 3.24 ### ### 34,219,186 55,435,081 20.0 20.0 0.0
2018-May-09 Wed 3.24 3.26 3.23 3.25 16,926,074 ### 72.2 72.2 0.2
2018-May-08 Tue 3.26 3.26 ### 3.22 26.0 26.0 0.2
2018-May-07 Mon 3.26 3.26 3.23 3.25 15,955,580 51,775,857 ### ### 0.2
2018-May-04 Fri 3.23 3.27 3.22 3.24 25,145,082 ### ### ### ###
2018-May-03 Thu 3.2 3.23 ### 3.22 ### ### 0.2
2018-May-02 Wed 3.2 3.21 ### ### 23,922,873 ### ### ### 0.0
2018-May-01 Tue ### 3.21 ### 3.2 77.4 77.4 0.2
2018-Apr-30 Mon ### 3.2 ### ### 77.6 77.6 0.0
2018-Apr-27 Fri ### ### ### ### 83.4 83.4 0.0
2018-Apr-26 Thu ### ### 3.085 ### 74.8 74.8 0.0
2018-Apr-24 Tue ### ### ### ### 19,178,142 0 72.0 72.0 0.0
2018-Apr-23 Mon ### ### ### ### 80.1 80.1 0.0
2018-Apr-20 Fri ### ### ### ### 21,547,289 0 ### ### 0.0
2018-Apr-19 Thu ### 3.125 ### ### 24,868,446 38,856,946 ### ### 0.0
2018-Apr-18 Wed ### ### ### ### 20.5 20.5 0.0
2018-Apr-17 Tue ### ### ### ### 18,178,780 0 ### ### 0.0
2018-Apr-16 Mon ### ### ### ### 13,894,879 0 79.8 79.8 0.0
2018-Apr-13 Fri ### ### ### ### 21,590,421 0 ### ### 0.0
2018-Apr-12 Thu ### ### ### ### 74.8 74.8 0.0
2018-Apr-11 Wed ### ### ### ### 27,528,186 0 24.8 24.8 0.0
2018-Apr-10 Tue ### ### ### ### ### ### 0.0
2018-Apr-09 Mon ### ### ### ### ### ### 0.0
2018-Apr-06 Fri ### ### ### ### 19,591,583 0 ### ### 0.0
2018-Apr-05 Thu ### ### ### ### 25,939,749 0 30.8 30.8 0.0
2018-Apr-04 Wed ### ### ### ### 29.2 29.2 0.0
2018-Apr-03 Tue ### ### ### ### 26,412,840 0 79.5 79.5 0.0
2018-Mar-29 Thu ### ### ### ### ### ### 0.0
2018-Mar-28 Wed ### 3.2 3.175 ### 24,855,189 ### ### ### 0.0
2018-Mar-27 Tue 3.22 ### 3.2 3.21 17,065,221 27,304,353 ### ### ###
2018-Mar-26 Mon 3.2 3.23 3.2 3.2 67.0 67.0 0.2
2018-Mar-23 Fri 3.25 3.25 3.22 3.22 35,214,529 ### ### ### 0.2
2018-Mar-22 Thu 3.29 ### 3.26 3.27 29.4 29.4 ###
2018-Mar-21 Wed ### ### ### ### ### ### 0.0
2018-Mar-20 Tue ### ### ### ### 20,109,486 0 79.3 79.3 0.0
2018-Mar-19 Mon ### ### ### ### ### ### 0.0
2018-Mar-16 Fri ### ### ### ### 39,005,575 0 ### ### 0.0
2018-Mar-15 Thu 3.28 ### 3.28 ### 41,544,840 ### ### ### 0.0
2018-Mar-14 Wed ### ### ### ### 28,721,170 0 16.8 16.8 0.0
2018-Mar-13 Tue 3.44 3.46 ### 3.41 ### ### ###
2018-Mar-12 Mon 3.46 3.475 ### 3.44 24,805,121 ### 33.9 33.9 0.2
2018-Mar-09 Fri ### 3.45 ### 3.44 ### ### 0.2
2018-Mar-08 Thu ### ### ### ### 20,867,228 0 ### ### 0.0
2018-Mar-07 Wed ### ### ### ### 29,088,050 0 ### ### 0.0
2018-Mar-06 Tue ### ### ### ### 27,830,482 0 81.7 81.7 0.0
2018-Mar-05 Mon 3.27 ### 3.26 ### 82.1 82.1 0.0
2018-Mar-02 Fri ### ### 3.26 3.27 37,008,956 ### 24.2 24.2 ###
2018-Mar-01 Thu ### ### 3.29 ### ### ### 0.0
2018-Feb-28 Wed ### ### ### ### 33.7 33.7 0.0
2018-Feb-27 Tue 3.54 3.54 3.48 3.49 28.8 28.8 ###
2018-Feb-26 Mon 3.5 3.525 3.48 3.52 27,297,721 ### ### ### ###
2018-Feb-23 Fri 3.46 3.48 3.44 3.48 ### ### 0.2
2018-Feb-22 Thu 3.43 3.45 3.42 3.43 24,766,541 ### 68.7 68.7 0.2
2018-Feb-21 Wed 3.43 3.44 3.41 3.43 20,631,023 70,661,253 ### ### 0.2
2018-Feb-20 Tue 3.43 3.45 ### 3.44 27,378,027 ### 70.8 70.8 0.2
2018-Feb-19 Mon 3.44 3.46 3.42 3.44 ### ### 0.2
2018-Feb-16 Fri 3.47 3.485 3.43 3.43 24.9 24.9 0.2
2018-Feb-15 Thu 3.42 3.5 3.42 3.45 ### ### ###
2018-Feb-14 Wed 3.49 3.5 3.43 3.43 27,008,375 ### 24.3 24.3 0.2
2018-Feb-13 Tue 3.47 3.52 ### 3.48 ### ### 0.2
2018-Feb-12 Mon 3.5 3.5 3.43 3.45 33,147,578 114,856,357 ### ### ###
2018-Feb-09 Fri 3.51 3.52 3.49 3.49 23,525,323 82,456,257 23.5 23.5 ###
2018-Feb-08 Thu 3.49 3.57 3.49 3.56 ### ### 0.3
2018-Feb-07 Wed 3.54 3.57 3.5 3.5 27,375,575 96,772,657 19.6 19.6 0.3
2018-Feb-06 Tue 3.56 3.56 3.48 3.51 ### ### ###
2018-Feb-05 Mon ### ### ### ### 21,058,372 0 48.4 48.4 0.0
2018-Feb-02 Fri ### 3.675 3.59 ### ### ### 0.0
2018-Feb-01 Thu ### ### ### ### ### ### 0.0
2018-Jan-31 Wed ### ### 3.575 ### 84.3 84.3 0.0
2018-Jan-30 Tue ### ### ### ### 14,138,824 0 ### ### 0.0
2018-Jan-29 Mon 3.57 ### ### ### 24,423,541 0 ### ### 0.0
2018-Jan-25 Thu 3.56 3.57 3.53 3.56 29,358,079 104,221,180 68.2 68.2 0.3
2018-Jan-24 Wed 3.58 3.59 3.56 3.57 ### ### 0.3
2018-Jan-23 Tue 3.58 3.59 3.56 3.57 ### ### 0.3
2018-Jan-22 Mon ### ### 3.57 3.57 11,433,828 20,409,382 ### ### 0.3
2018-Jan-19 Fri ### ### 3.55 3.57 27.9 27.9 0.3
2018-Jan-18 Thu ### ### ### ### 23,322,244 0 ### ### 0.0
2018-Jan-17 Wed ### ### ### ### 27.2 27.2 0.0
2018-Jan-16 Tue 3.7 3.7 ### ### ### ### 0.0
2018-Jan-15 Mon 3.75 3.76 3.7 3.71 25.2 25.2 ###
2018-Jan-12 Fri 3.73 3.75 3.7 3.74 26,797,583 ### 69.5 69.5 0.3
2018-Jan-11 Thu 3.7 ### ### 3.71 15,919,079 0 ### ### ###
2018-Jan-02 Tue ### 3.675 ### ### ### ### 0.0
2017-Dec-29 Fri ### ### ### ### ### ### 0.0
2017-Dec-28 Thu ### ### ### ### ### ### 0.0
2017-Dec-27 Wed ### ### ### ### ### ### 0.0
2017-Dec-22 Fri ### ### ### ### 24,787,142 0 69.0 69.0 0.0
2017-Dec-21 Thu ### ### ### ### ### ### 0.0
2017-Dec-20 Wed ### ### ### ### 19,333,729 0 ### ### 0.0
2017-Dec-19 Tue ### ### ### 3.7 14,505,189 0 70.4 70.4 0.3
2017-Dec-18 Mon 3.7 3.73 ### ### 20,054,322 ### 30.4 30.4 0.0
2017-Dec-15 Fri ### ### ### ### 47,276,180 0 ### ### 0.0
2017-Dec-08 Fri ### 3.72 ### ### ### ### 0.0
2017-Dec-07 Thu ### ### ### ### ### ### 0.0
2017-Dec-06 Wed ### ### ### ### 74.0 74.0 0.0
2017-Dec-05 Tue 3.51 ### 3.51 ### 40,413,347 70,925,423 ### ### 0.0
2017-Dec-04 Mon 3.43 3.52 3.42 3.5 42,017,220 145,799,753 84.4 84.4 0.3
2017-Dec-01 Fri 3.42 3.43 ### 3.42 14,867,240 ### 67.7 67.7 0.2
2017-Nov-30 Thu 3.4 3.44 ### 3.43 31,951,980 ### ### ### 0.2
2017-Nov-29 Wed 3.41 3.43 ### ### 28.7 28.7 0.0
2017-Nov-28 Tue 3.44 3.445 ### 3.4 ### ### 0.2
2017-Nov-27 Mon 3.48 3.49 3.43 3.46 ### ### 0.2
2017-Nov-24 Fri 3.47 3.48 3.45 3.48 ### ### 0.2
2017-Nov-23 Thu 3.48 3.48 3.46 3.47 ### ### 0.2
2017-Nov-22 Wed 3.49 3.49 3.46 3.48 33.8 33.8 0.2
2017-Nov-21 Tue 3.48 ### 3.47 3.48 66.7 66.7 0.2
2017-Nov-20 Mon 3.46 3.48 3.45 3.47 13,477,171 ### ### ### 0.2
2017-Nov-17 Fri 3.45 3.475 3.43 3.45 ### ### ###
2017-Nov-16 Thu 3.42 3.44 ### 3.43 ### ### 0.2
2017-Nov-15 Wed 3.43 3.44 3.41 3.42 23,501,289 ### 39.0 39.0 0.2
2017-Nov-14 Tue 3.46 3.46 3.42 3.42 ### ### 0.2
2017-Nov-13 Mon 3.46 3.47 3.445 3.46 70.1 70.1 0.2
2017-Nov-10 Fri 3.46 3.47 3.44 3.46 67.8 67.8 0.2
2017-Nov-09 Thu 3.45 3.47 3.44 3.47 ### ### 0.2
2017-Nov-08 Wed 3.46 3.48 3.45 3.46 66.9 66.9 0.2
2017-Nov-07 Tue 3.49 3.49 3.46 3.47 24.0 24.0 0.2
2017-Nov-06 Mon 3.5 3.5 3.47 3.49 16,290,079 56,770,925 33.8 33.8 ###
2017-Nov-03 Fri 3.5 ### 3.48 3.5 22,702,726 39,502,743 ### ### 0.3
2017-Nov-02 Thu 3.56 3.56 3.5 3.51 26,273,826 ### 23.1 23.1 ###
2017-Nov-01 Wed 3.54 3.57 3.52 3.57 20,959,454 ### 74.0 74.0 0.3
2017-Oct-31 Tue 3.52 3.54 ### 3.54 21,492,955 ### 72.9 72.9 0.3
2017-Oct-30 Mon 3.55 3.55 3.51 3.53 34.1 34.1 0.3
2017-Oct-27 Fri 3.53 3.56 3.51 3.55 ### ### ###
2017-Oct-26 Thu 3.52 3.53 3.49 3.53 ### ### 0.3
2017-Oct-25 Wed 3.58 3.58 3.5 3.52 ### ### ###
2017-Oct-24 Tue 3.58 3.58 3.525 3.56 24,130,587 ### 27.5 27.5 0.3
2017-Oct-23 Mon 3.54 3.58 ### 3.55 21,198,283 37,944,926 76.5 76.5 ###
2017-Oct-20 Fri 3.47 3.53 3.46 3.52 22,286,447 ### 81.2 81.2 ###
2017-Oct-19 Thu 3.47 3.51 3.45 3.51 80.3 80.3 ###
2017-Oct-18 Wed 3.55 3.56 3.48 3.49 32,761,245 115,319,582 ### ### ###
2017-Oct-17 Tue 3.58 3.59 3.55 3.55 26.1 26.1 ###
2017-Oct-16 Mon 3.53 3.59 3.525 3.55 28,619,181 ### ### ### ###
2017-Oct-13 Fri 3.49 3.54 3.485 3.52 19,305,128 ### 72.9 72.9 ###
2017-Oct-12 Thu 3.48 3.5 3.47 3.49 66.8 66.8 ###
2017-Oct-11 Wed 3.48 3.5 3.47 3.48 23,694,171 82,574,185 ### ### 0.2
2017-Oct-10 Tue 3.47 ### 3.46 3.47 24,622,285 42,596,553 ### ### 0.2
2017-Oct-09 Mon 3.44 3.51 3.44 3.48 27,465,189 ### 79.6 79.6 0.2
2017-Oct-06 Fri ### 3.44 ### 3.44 ### ### 0.2
2017-Oct-05 Thu 3.45 3.45 ### ### 35,228,523 ### ### ### 0.0
2017-Oct-04 Wed 3.45 3.47 3.43 3.43 29.9 29.9 0.2
2017-Oct-03 Tue 3.47 3.48 3.445 3.47 72.6 72.6 0.2
2017-Oct-02 Mon 3.49 3.5 3.46 3.46 ### ### 0.2
2017-Sep-29 Fri 3.49 3.5 3.47 3.49 ### ### ###
2017-Sep-28 Thu 3.47 3.5 3.46 3.48 38,516,751 ### ### ### 0.2
2017-Sep-27 Wed 3.5 3.5 3.44 3.48 27.0 27.0 0.2
2017-Sep-26 Tue 3.55 3.55 3.5 3.53 31.7 31.7 0.3
2017-Sep-25 Mon 3.59 ### 3.54 3.55 24.8 24.8 ###
2017-Sep-22 Fri 3.55 ### 3.55 3.58 21,906,144 ### ### ### 0.3
2017-Sep-21 Thu 3.58 3.59 3.53 3.55 ### ### ###
2017-Sep-20 Wed ### ### ### ### 22,084,455 0 ### ### 0.0
2017-Sep-19 Tue ### ### ### ### 81.7 81.7 0.0
2017-Sep-18 Mon ### ### ### ### 27.9 27.9 0.0
2017-Sep-15 Fri ### ### 3.625 ### 24,130,757 ### 74.1 74.1 0.0
2017-Sep-14 Thu ### ### ### ### 81.5 81.5 0.0
2017-Sep-13 Wed ### ### ### ### 33,903,747 0 21.5 21.5 0.0
2017-Sep-12 Tue 3.72 3.73 ### ### 20,892,244 ### ### ### 0.0
2017-Sep-11 Mon 3.7 3.745 3.685 3.72 13,896,250 ### ### ### 0.3
2017-Sep-08 Fri 3.72 3.73 ### 3.7 28.3 28.3 0.3
2017-Sep-07 Thu ### 3.75 ### 3.72 ### ### 0.3
2017-Sep-06 Wed ### ### ### ### 18,401,323 0 ### ### 0.0
2017-Sep-05 Tue ### ### ### ### 72.3 72.3 0.0
2017-Sep-04 Mon ### ### 3.645 ### ### ### 0.0
2017-Sep-01 Fri ### ### 3.655 ### 29,577,821 ### ### ### 0.0
2017-Aug-31 Thu 3.59 ### 3.56 ### ### ### 0.0
2017-Aug-30 Wed 3.52 3.645 3.51 ### 85.9 85.9 0.0
2017-Aug-29 Tue 3.86 3.88 3.83 3.84 41,697,646 160,744,425 ### ### 0.3
2017-Aug-28 Mon ### ### 3.87 3.88 26,462,673 51,205,272 28.7 28.7 0.3
2017-Aug-25 Fri ### ### ### ### 33,531,848 0 ### ### 0.0
2017-Aug-24 Thu ### ### 3.89 ### ### ### 0.0
2017-Aug-23 Wed 3.88 ### 3.855 ### 38,996,653 75,166,048 81.5 81.5 0.0
2017-Aug-22 Tue 3.88 3.88 3.83 3.86 31,896,088 ### ### ### 0.3
2017-Aug-21 Mon 3.89 ### 3.85 3.87 ### ### ###
2017-Aug-18 Fri 3.85 ### 3.83 ### ### ### 0.0
2017-Aug-17 Thu ### ### 3.81 3.87 ### ### ###
2017-Aug-16 Wed 4.26 ### 4.24 ### 52,325,875 110,930,855 82.2 82.2 0.0
2017-Aug-15 Tue 4.2 4.24 ### 4.24 32,570,251 ### 79.1 79.1 0.3
2017-Aug-14 Mon ### ### ### ### 23,892,647 0 76.5 76.5 0.0
2017-Aug-11 Fri ### ### ### ### ### ### 0.0
2017-Aug-10 Thu ### ### ### ### 36,857,851 0 84.1 84.1 0.0
2017-Aug-09 Wed ### ### ### ### 19,976,843 0 67.1 67.1 0.0
2017-Aug-08 Tue ### ### ### ### 36.8 36.8 0.0
2017-Aug-07 Mon ### ### ### ### 21,918,940 0 81.0 81.0 0.0
2017-Aug-04 Fri ### ### 4.055 ### 40,971,126 83,068,957 ### ### 0.0
2017-Aug-03 Thu ### ### ### ### 38,525,650 0 27.7 27.7 0.0
2017-Aug-02 Wed ### ### ### ### ### ### 0.0
2017-Aug-01 Tue ### ### ### ### 35,325,381 0 ### ### 0.0
2017-Jul-31 Mon ### ### ### ### 39,523,946 0 25.9 25.9 0.0
2017-Jul-28 Fri ### ### ### ### 31.6 31.6 0.0
2017-Jul-27 Thu ### ### ### ### 21,127,544 0 ### ### 0.0
2017-Jul-26 Wed ### ### ### ### 20,862,649 0 ### ### 0.0
2017-Jul-25 Tue ### ### ### ### 24,434,376 0 19.7 19.7 0.0
2017-Jul-24 Mon ### ### ### ### 80.1 80.1 0.0
2017-Jul-21 Fri ### ### ### ### 19,175,926 0 ### ### 0.0
2017-Jul-20 Thu ### ### ### ### 35,348,075 0 ### ### 0.0
2017-Jul-19 Wed ### ### ### ### 21.5 21.5 0.0
2017-Jul-18 Tue 4.21 4.23 ### ### 36.2 36.2 0.0
2017-Jul-17 Mon 4.29 ### 4.22 4.22 31,560,053 ### ### ### ###
2017-Jul-14 Fri ### ### 4.28 ### 68.6 68.6 0.0
2017-Jul-13 Thu ### ### ### ### 20.3 20.3 0.0
2017-Jul-12 Wed ### ### ### ### 20,484,152 0 ### ### 0.0
2017-Jul-11 Tue ### 4.385 ### ### 19,158,850 42,005,778 ### ### 0.0
2017-Jul-10 Mon ### ### ### ### 22,774,374 0 77.2 77.2 0.0
2017-Jul-07 Fri ### ### ### ### 34,791,579 0 ### ### 0.0
2017-Jul-06 Thu 4.42 4.42 ### ### 20,660,153 ### 22.7 22.7 0.0
2017-Jul-05 Wed 4.4 4.42 ### 4.41 73.0 73.0 ###
2017-Jul-04 Tue ### 4.41 ### 4.4 36,957,789 81,491,924 ### ### 0.3
2017-Jul-03 Mon ### ### 4.28 ### 22,383,929 ### 34.2 34.2 0.0
2017-Jun-30 Fri ### ### ### ### 38,521,373 0 ### ### 0.0
2017-Jun-29 Thu ### 4.385 4.345 ### 22,458,583 ### ### ### 0.0
2017-Jun-28 Wed ### ### ### ### ### ### 0.0
2017-Jun-27 Tue ### ### ### ### 23,433,281 0 29.4 29.4 0.0
2017-Jun-26 Mon ### 4.4 ### ### 35,644,746 78,418,441 ### ### 0.0
2017-Jun-23 Fri ### ### ### ### 27,528,351 0 72.5 72.5 0.0
2017-Jun-22 Thu ### 4.355 ### ### 29,656,772 64,577,621 28.4 28.4 0.0
2017-Jun-21 Wed ### ### ### ### ### ### 0.0
2017-Jun-20 Tue 4.42 4.42 ### ### 25,283,587 55,876,727 ### ### 0.0
2017-Jun-19 Mon 4.4 4.42 ### 4.41 17,531,546 ### 71.7 71.7 ###
2017-Jun-16 Fri ### ### ### ### 33,650,541 0 ### ### 0.0
2017-Jun-15 Thu ### 4.4 ### ### 90,221,186 ### 78.3 78.3 0.0
2017-Jun-14 Wed 4.4 4.41 ### ### ### ### 0.0
2017-Jun-13 Tue ### ### ### ### ### ### 0.0
2017-Jun-09 Fri ### 4.385 ### ### ### ### 0.0
2017-Jun-08 Thu 4.44 4.445 ### 4.4 ### ### 0.3
2017-Jun-07 Wed 4.45 4.475 4.43 4.46 25,653,183 ### ### ### 0.3
2017-Jun-06 Tue 4.48 4.48 4.44 4.45 36.5 36.5 0.3
2017-Jun-05 Mon 4.49 4.5 4.46 4.48 18,080,683 81,001,459 ### ### ###
2017-Jun-02 Fri 4.48 4.52 4.46 4.49 38,459,022 ### ### ### ###
2017-Jun-01 Thu 4.4 4.43 ### 4.43 43,367,388 ### ### ### ###
2017-May-31 Wed 4.41 4.42 ### 4.4 71,459,272 ### 32.8 32.8 0.3
2017-May-30 Tue 4.43 4.445 ### 4.41 18,240,170 40,538,777 ### ### ###
2017-May-29 Mon 4.49 4.51 4.43 4.44 25,677,423 114,778,080 28.7 28.7 0.3
2017-May-26 Fri 4.46 4.49 4.43 4.48 78.8 78.8 ###
2017-May-25 Thu 4.46 4.5 4.455 4.5 ### ### ###
2017-May-24 Wed 4.49 4.5 4.47 4.5 ### ### ###
2017-May-23 Tue 4.5 4.5 4.46 4.48 25,521,153 ### 31.2 31.2 ###
2017-May-22 Mon 4.42 4.5 4.42 4.49 83.2 83.2 ###
2017-May-19 Fri ### 4.44 ### 4.43 17,783,551 39,479,483 ### ### ###
2017-May-18 Thu ### 4.425 4.355 4.41 27,775,248 ### ### ### ###
2017-May-17 Wed ### ### 4.375 4.4 ### ### 0.3
2017-May-16 Tue 4.41 4.44 4.375 4.42 25,129,621 ### ### ### 0.3
2017-May-15 Mon ### 4.41 ### 4.4 ### ### 0.3
2017-May-12 Fri ### ### ### ### 36.3 36.3 0.0
2017-May-11 Thu 4.45 4.46 ### 4.4 21.7 21.7 0.3
2017-May-10 Wed 4.46 4.48 ### 4.46 68.1 68.1 0.3
2017-May-09 Tue ### 4.45 ### 4.45 47,456,643 ### 84.9 84.9 0.3
2017-May-08 Mon 4.43 4.45 4.325 ### 19.1 19.1 0.0
2017-May-05 Fri 4.45 4.46 4.355 4.4 101,834,557 ### ### ### 0.3
2017-May-04 Thu 4.27 4.27 ### 4.23 24,789,323 ### ### ### 0.3
2017-May-03 Wed 4.23 4.27 4.2 4.27 31,943,624 135,281,247 ### ### ###
2017-May-02 Tue 4.26 4.27 ### 4.26 ### ### 0.3
2017-May-01 Mon 4.24 4.26 ### 4.26 75.0 75.0 0.3
2017-Apr-28 Fri 4.2 4.24 4.185 4.22 ### ### ###
2017-Apr-27 Thu 4.21 4.24 4.2 4.22 ### ### ###
2017-Apr-26 Wed 4.24 4.28 ### 4.24 38,569,057 82,537,781 ### ### 0.3
2017-Apr-24 Mon 4.25 4.27 4.2 4.21 23,649,158 100,154,184 ### ### ###
2017-Apr-21 Fri ### ### 4.21 4.23 24,923,052 52,463,024 17.8 17.8 0.3
2017-Apr-20 Thu ### 4.26 ### 4.25 ### ### ###
2017-Apr-19 Wed ### ### ### ### 58,772,853 0 ### ### 0.0
2017-Apr-18 Tue ### ### 4 4 ### ### 0.3
2017-Apr-13 Thu ### 4.23 ### ### ### ### 0.0
2017-Apr-12 Wed 4.23 ### ### 4.22 ### ### ###
2017-Apr-11 Tue 4.58 4.59 4.55 4.56 ### ### 0.3
2017-Apr-10 Mon 4.58 4.59 4.56 4.58 ### ### 0.3
2017-Apr-07 Fri 4.59 ### 4.56 4.56 18,698,675 42,632,979 ### ### 0.3
2017-Apr-06 Thu ### ### 4.55 4.57 26.1 26.1 ###
2017-Apr-05 Wed ### ### ### ### ### ### 0.0
2017-Apr-04 Tue 4.7 4.7 ### ### 26,795,482 62,969,382 ### ### 0.0
2017-Apr-03 Mon ### 4.7 ### 4.7 22,053,650 51,826,077 81.6 81.6 0.3
2017-Mar-31 Fri ### ### ### ### 31,336,459 0 76.6 76.6 0.0
2017-Mar-30 Thu ### ### ### ### 18,419,452 0 69.2 69.2 0.0
2017-Mar-29 Wed ### ### 4.575 ### 65.3 65.3 0.0
2017-Mar-28 Tue ### ### ### ### 65.2 65.2 0.0
2017-Mar-27 Mon 4.56 4.59 4.53 4.57 ### ### ###
2017-Mar-24 Fri 4.54 ### 4.53 4.59 20,875,387 47,282,751 80.2 80.2 0.3
2017-Mar-23 Thu 4.55 4.55 4.5 4.52 44,802,220 202,730,045 ### ### 0.3
2017-Mar-22 Wed 4.59 4.59 4.54 4.55 32,600,746 ### 31.5 31.5 0.3
2017-Mar-21 Tue ### ### ### ### 29,300,656 0 ### ### 0.0
2017-Mar-20 Mon 4.73 4.75 ### ### 27,754,586 65,917,141 21.6 21.6 0.0
2017-Mar-17 Fri 4.76 4.77 4.71 4.76 67.9 67.9 ###
2017-Mar-16 Thu 4.71 4.75 4.71 4.75 39,679,642 ### 74.1 74.1 ###
2017-Mar-15 Wed ### 4.72 ### ### ### ### 0.0
2017-Mar-14 Tue ### ### ### ### 21,238,741 0 ### ### 0.0
2017-Mar-13 Mon ### ### ### ### 20,039,727 0 ### ### 0.0
2017-Mar-10 Fri ### ### ### ### 71.9 71.9 0.0
2017-Mar-09 Thu ### ### ### ### 23,080,570 0 25.5 25.5 0.0
2017-Mar-08 Wed ### 4.685 ### ### 19,845,571 46,488,250 81.3 81.3 0.0
2017-Mar-07 Tue ### ### ### ### ### ### 0.0
2017-Mar-06 Mon ### ### ### ### 26,161,925 0 ### ### 0.0
2017-Mar-03 Fri 4.55 ### 4.53 4.59 ### ### 0.3
2017-Mar-02 Thu ### ### 4.52 4.57 18.3 18.3 ###
2017-Mar-01 Wed ### ### ### ### 46,220,059 0 75.8 75.8 0.0
2017-Feb-28 Tue 4.84 4.845 ### 4.82 39,239,424 ### 37.1 37.1 0.3
2017-Feb-27 Mon 4.82 4.83 4.81 4.82 71.5 71.5 0.3
2017-Feb-24 Fri 4.82 4.83 4.8 4.81 31,497,544 151,660,674 40.3 40.3 ###
2017-Feb-23 Thu 4.85 4.87 4.82 4.82 ### ### 0.3
2017-Feb-22 Wed 4.85 4.855 4.82 4.85 ### ### ###
2017-Feb-21 Tue 4.85 4.86 4.83 4.83 ### ### 0.3
2017-Feb-20 Mon 4.86 4.88 4.83 4.84 35,918,844 174,385,987 37.1 37.1 0.3
2017-Feb-17 Fri 4.85 ### ### 4.84 66,659,488 0 ### ### 0.3
2017-Feb-16 Thu ### ### 4.85 4.85 118,127,179 ### 17.6 17.6 ###
2017-Feb-15 Wed ### ### ### ### ### ### 0.0
2017-Feb-14 Tue 5.22 5.23 ### ### 16,610,179 ### ### ### 0.0
2017-Feb-13 Mon ### 5.23 ### 5.22 78.4 78.4 0.4
2017-Feb-10 Fri ### ### ### ### ### ### 0.0
2017-Feb-09 Thu ### ### ### ### 15,854,686 0 74.2 74.2 0.0
2017-Feb-08 Wed ### ### ### ### ### ### 0.0
2017-Feb-07 Tue ### ### ### ### 17,218,850 0 ### ### 0.0
2017-Feb-06 Mon ### 5.145 ### ### 79.4 79.4 0.0
2017-Feb-03 Fri ### ### ### ### ### ### 0.0
2017-Feb-02 Thu ### ### 5.025 ### 23.7 23.7 0.0
2017-Feb-01 Wed ### ### 4.985 ### 22,206,745 ### ### ### 0.0
2017-Jan-31 Tue ### ### 5 5 29.5 29.5 0.4
2017-Jan-30 Mon ### ### 5.055 ### ### ### 0.0
2017-Jan-27 Fri ### ### ### ### ### ### 0.0
2017-Jan-25 Wed ### ### ### ### 24,359,943 0 24.0 24.0 0.0
2017-Jan-24 Tue ### 5.145 ### ### 21,101,347 ### ### ### 0.0
2017-Jan-23 Mon ### 5.2 ### ### ### ### 0.0
2017-Jan-20 Fri ### ### ### ### ### ### 0.0
2017-Jan-19 Thu ### ### ### ### 29.5 29.5 0.0
2017-Jan-18 Wed ### ### ### ### 18,345,854 0 ### ### 0.0
2017-Jan-17 Tue 5.23 5.23 5.185 5.2 ### ### ###
2017-Jan-16 Mon 5.24 5.26 5.22 5.24 69.1 69.1 0.4
2017-Jan-13 Fri 5.25 5.25 5.2 5.22 34.9 34.9 0.4
2017-Jan-12 Thu 5.26 5.285 5.23 5.25 ### ### 0.4
2017-Jan-11 Wed 5.22 5.26 5.21 5.24 45,044,679 ### 76.1 76.1 0.4
2017-Jan-10 Tue 5.26 5.27 5.21 5.23 21,882,885 ### ### ### ###
2017-Jan-09 Mon 5.28 5.29 5.26 5.28 68.8 68.8 0.4
2017-Jan-06 Fri 5.24 5.28 ### 5.26 26,470,073 ### 74.3 74.3 0.4
2017-Jan-05 Thu 5.21 ### ### 5.22 15,177,327 0 69.4 69.4 0.4
2017-Jan-04 Wed ### 5.22 ### ### 34.7 34.7 0.0
2017-Jan-03 Tue ### ### ### ### 17,536,756 0 ### ### 0.0
2016-Dec-30 Fri ### ### ### ### ### ### 0.0
2016-Dec-29 Thu ### ### ### ### 73.7 73.7 0.0
2016-Dec-28 Wed ### ### ### ### ### ### 0.0
2016-Dec-23 Fri ### ### ### ### 23.4 23.4 0.0
2016-Dec-22 Thu ### ### ### ### ### ### 0.0
2016-Dec-21 Wed ### ### ### ### ### ### 0.0
2016-Dec-20 Tue ### ### ### ### 78.9 78.9 0.0
2016-Dec-19 Mon ### ### ### ### ### ### 0.0
2016-Dec-16 Fri ### ### ### ### 35,599,880 0 30.8 30.8 0.0
2016-Dec-15 Thu ### ### ### ### 24.4 24.4 0.0
2016-Dec-14 Wed ### ### ### ### 75.3 75.3 0.0
2016-Dec-13 Tue ### 4.975 ### ### 24,060,270 59,849,921 74.8 74.8 0.0
2016-Dec-12 Mon ### ### ### ### ### ### 0.0
2016-Dec-09 Fri ### 5 ### ### 19,897,744 ### ### ### 0.0
2016-Dec-08 Thu ### ### ### ### 67.1 67.1 0.0
2016-Dec-07 Wed ### ### ### ### ### ### 0.0
2016-Dec-06 Tue ### ### 4.89 ### ### ### 0.0
2016-Dec-05 Mon ### ### 4.89 ### 20,827,585 50,923,445 40.6 40.6 0.0
2016-Dec-02 Fri 5 5 ### ### 24,542,941 61,357,352 ### ### 0.0
2016-Dec-01 Thu ### ### 4.975 5 24.9 24.9 0.4
2016-Nov-30 Wed ### ### ### ### ### ### 0.0
2016-Nov-29 Tue ### ### 5 ### 22,274,825 ### 35.6 35.6 0.0
2016-Nov-28 Mon ### ### ### ### ### ### 0.0
2016-Nov-25 Fri 5 ### ### ### 24,681,855 0 73.9 73.9 0.0
2016-Nov-24 Thu 5 5 ### ### ### ### 0.0
2016-Nov-23 Wed ### 5 ### 5 20,126,283 ### 81.5 81.5 0.4
2016-Nov-22 Tue ### ### ### ### 18,965,049 0 ### ### 0.0
2016-Nov-21 Mon ### ### 4.88 4.88 24.0 24.0 0.3
2016-Nov-18 Fri ### ### 4.88 ### ### ### 0.0
2016-Nov-17 Thu 4.75 4.86 4.73 4.84 42,158,046 ### ### ### 0.3
2016-Nov-16 Wed 4.75 ### 4.72 4.72 ### ### 0.3
2016-Nov-15 Tue 4.79 4.79 4.71 4.71 34,427,880 ### 21.6 21.6 ###
2016-Nov-14 Mon 4.75 4.82 4.75 4.78 28,484,651 136,299,055 ### ### ###
2016-Nov-11 Fri 4.86 4.86 4.7 4.72 46,773,886 223,579,175 14.4 14.4 0.3
2016-Nov-10 Thu 4.88 ### 4.8 4.85 22.6 22.6 ###
2016-Nov-09 Wed ### ### 4.78 4.84 ### ### 0.3
2016-Nov-08 Tue ### ### ### ### 20,777,380 0 20.4 20.4 0.0
2016-Nov-07 Mon ### ### ### ### 18,794,776 0 63.2 63.2 0.0
2016-Nov-04 Fri ### ### 4.89 ### ### ### 0.0
2016-Nov-03 Thu 4.89 ### 4.89 ### ### ### 0.0
2016-Nov-02 Wed ### ### 4.89 ### ### ### 0.0
2016-Nov-01 Tue 5 5 ### ### 17,400,756 ### 19.9 19.9 0.0
2016-Oct-31 Mon ### 5 ### ### 72.1 72.1 0.0
2016-Oct-28 Fri ### ### ### ### 27,395,346 0 28.9 28.9 0.0
2016-Oct-27 Thu ### ### ### ### 25,553,553 0 ### ### 0.0
2016-Oct-26 Wed ### ### 5 5 27,627,556 ### 41.1 41.1 0.4
2016-Oct-25 Tue ### ### ### ### 12,154,741 0 ### ### 0.0
2016-Oct-24 Mon ### ### ### ### 77.0 77.0 0.0
2016-Oct-21 Fri ### ### ### ### 31.8 31.8 0.0
2016-Oct-20 Thu ### ### ### ### 17,081,329 0 ### ### 0.0
2016-Oct-19 Wed ### ### ### ### 24,489,148 0 74.9 74.9 0.0
2016-Oct-18 Tue ### ### ### ### 23,068,589 0 ### ### 0.0
2016-Oct-17 Mon ### ### ### ### 23,473,282 0 33.0 33.0 0.0
2016-Oct-14 Fri ### ### ### ### ### ### 0.0
2016-Oct-13 Thu ### ### ### ### 27,648,685 0 33.1 33.1 0.0
2016-Oct-12 Wed ### ### ### ### 35,129,971 0 ### ### 0.0
2016-Oct-11 Tue ### ### ### ### 54,257,627 0 29.0 29.0 0.0
2016-Oct-10 Mon ### ### ### ### 64,343,222 0 ### ### 0.0
2016-Oct-07 Fri ### ### ### ### 43,971,640 0 25.5 25.5 0.0
2016-Oct-06 Thu ### ### ### ### 22.3 22.3 0.0
2016-Oct-05 Wed ### ### ### ### 33,132,583 0 ### ### 0.0
2016-Oct-04 Tue ### 5.2 5.155 5.2 ### ### ###
2016-Oct-03 Mon 5.2 5.22 ### 5.2 23,268,224 ### 68.8 68.8 ###
2016-Sep-30 Fri ### 5.21 ### ### 29,369,579 76,507,753 ### ### 0.0
2016-Sep-29 Thu ### ### ### ### 63.3 63.3 0.0
2016-Sep-28 Wed ### ### ### ### 28.7 28.7 0.0
2016-Sep-27 Tue ### ### ### ### 35,013,172 0 24.1 24.1 0.0
2016-Sep-26 Mon ### ### ### ### 22,472,243 0 74.4 74.4 0.0
2016-Sep-23 Fri ### ### ### ### 77.7 77.7 0.0
2016-Sep-22 Thu ### ### ### ### 16,354,073 0 69.2 69.2 0.0
2016-Sep-21 Wed ### ### ### ### 25,205,641 0 76.4 76.4 0.0
2016-Sep-20 Tue ### ### 5 ### 27.9 27.9 0.0
2016-Sep-19 Mon ### ### ### 5.085 3,992,049 0 16.3 16.3 ###
2016-Sep-16 Fri ### ### ### ### 32,158,953 0 73.5 73.5 0.0
2016-Sep-15 Thu ### 5.045 ### ### ### ### 0.0
2016-Sep-14 Wed ### ### ### ### ### ### 0.0
2016-Sep-13 Tue ### ### ### ### 41,814,858 0 ### ### 0.0
2016-Sep-12 Mon 5 ### ### ### ### ### 0.0
2016-Sep-09 Fri ### ### ### ### ### ### 0.0
2016-Sep-08 Thu ### ### ### ### 71.2 71.2 0.0
2016-Sep-07 Wed ### ### ### ### ### ### 0.0
2016-Sep-06 Tue ### ### ### ### 21,152,441 0 ### ### 0.0
2016-Sep-05 Mon ### 5.2 ### ### 73.8 73.8 0.0
2016-Sep-02 Fri 5.2 5.21 ### ### 39,207,156 102,134,641 20.7 20.7 0.0
2016-Sep-01 Thu 5.26 5.29 5.23 5.23 29.2 29.2 ###
2016-Aug-31 Wed 5.29 5.29 5.25 5.26 18,455,429 ### ### ### 0.4
2016-Aug-30 Tue ### ### 5.29 5.29 26,682,475 70,575,146 23.9 23.9 0.4
2016-Aug-29 Mon ### ### 5.29 ### 23,590,444 62,396,724 ### ### 0.0
2016-Aug-26 Fri 5.27 ### 5.26 ### ### ### 0.0
2016-Aug-25 Thu 5.28 5.29 5.23 5.25 ### ### 0.4
2016-Aug-24 Wed ### 5.345 5.28 ### 31.0 31.0 0.0
2016-Aug-23 Tue 5.47 5.51 5.46 5.49 32,049,979 ### 73.4 73.4 0.4
2016-Aug-22 Mon 5.51 5.52 5.45 5.45 19,552,929 ### ### ### ###
2016-Aug-19 Fri 5.43 5.49 5.41 5.48 28,439,474 ### ### ### ###
2016-Aug-18 Thu 5.44 5.47 5.4 5.41 ### ### ###
2016-Aug-17 Wed 5.42 5.46 ### 5.44 81,932,820 ### 76.0 76.0 0.4
2016-Aug-16 Tue 5.5 5.5 5.425 5.43 40,310,822 ### 26.2 26.2 0.4
2016-Aug-15 Mon 5.45 5.53 5.45 5.49 77.7 77.7 0.4
2016-Aug-12 Fri 5.55 5.55 5.4 5.45 ### ### ###
2016-Aug-11 Thu ### ### 5.47 5.51 ### ### ###
2016-Aug-10 Wed ### ### 5.56 ### ### ### 0.0
2016-Aug-09 Tue ### ### ### ### ### ### 0.0
2016-Aug-08 Mon ### ### ### ### 24,193,279 0 ### ### 0.0
2016-Aug-05 Fri 5.72 5.72 ### ### ### ### 0.0
2016-Aug-04 Thu 5.73 5.77 5.7 5.7 16,499,959 ### 28.1 28.1 0.4
2016-Aug-03 Wed 5.71 5.74 ### 5.7 18,089,920 51,918,070 42.1 42.1 0.4
2016-Aug-02 Tue 5.73 5.78 5.725 5.73 21,958,643 ### ### ### ###
2016-Aug-01 Mon 5.76 5.8 5.71 5.73 28.0 28.0 ###
2016-Jul-29 Fri 5.74 5.77 5.71 5.77 ### ### 0.4
2016-Jul-28 Thu 5.76 5.77 5.685 5.74 26.2 26.2 0.4
2016-Jul-27 Wed 5.81 5.81 5.72 5.73 ### ### ###
2016-Jul-26 Tue 5.83 5.83 5.75 5.77 ### ### 0.4
2016-Jul-25 Mon 5.84 5.85 5.79 5.82 13,813,875 80,396,752 ### ### 0.4
2016-Jul-22 Fri 5.81 ### 5.78 5.8 12,297,688 ### ### ### 0.4
2016-Jul-21 Thu 5.85 5.86 5.8 5.83 21,318,847 124,288,878 ### ### ###
2016-Jul-20 Wed 5.79 5.83 ### 5.83 21,411,280 62,413,881 69.9 69.9 ###
2016-Jul-19 Tue 5.78 5.79 5.75 5.78 14,847,779 85,671,684 70.0 70.0 0.4
2016-Jul-18 Mon 5.74 5.79 5.73 5.78 13,499,050 77,754,528 ### ### 0.4
2016-Jul-15 Fri 5.75 5.76 5.72 5.75 16,844,073 96,684,979 ### ### ###
2016-Jul-14 Thu 5.7 5.75 ### 5.75 ### ### ###
2016-Jul-13 Wed 5.7 5.71 ### ### 29.5 29.5 0.0
2016-Jul-12 Tue ### 5.7 ### ### 13,851,048 39,475,486 37.7 37.7 0.0
2016-Jul-11 Mon ### ### ### ### 15,896,243 0 72.4 72.4 0.0
2016-Jul-08 Fri 5.58 ### ### 5.59 11,982,971 0 ### ### ###
2016-Jul-07 Thu 5.56 5.58 5.525 5.58 ### ### 0.4
2016-Jul-06 Wed 5.47 5.56 5.46 5.55 ### ### ###
2016-Jul-05 Tue 5.55 5.575 5.5 5.51 ### ### ###
2016-Jul-04 Mon 5.57 5.575 5.51 5.57 15,940,650 88,351,052 61.5 61.5 0.4
2016-Jul-01 Fri 5.58 5.58 5.55 5.58 18,547,277 ### 63.0 63.0 0.4
2016-Jun-30 Thu 5.56 5.57 5.48 5.56 64.8 64.8 0.4
2016-Jun-29 Wed 5.4 ### ### 5.48 35,014,955 0 ### ### ###
2016-Jun-28 Tue 5.48 5.56 5.41 5.41 74,584,425 409,095,571 ### ### ###
2016-Jun-27 Mon ### 5.51 5.28 5.47 37,974,985 204,875,044 ### ### ###
2016-Jun-24 Fri ### 5.4 5.22 ### 58.7 58.7 0.0
2016-May-26 Thu ### ### ### ### 32.9 32.9 0.0
2016-May-25 Wed ### 5.71 ### ### ### ### 0.0
2016-May-24 Tue ### ### 5.59 5.59 15,725,288 43,952,179 25.6 25.6 ###
2016-May-23 Mon ### ### ### ### ### ### 0.0
2016-May-20 Fri ### 5.71 ### ### 15,583,254 ### ### ### 0.0
2016-May-19 Thu 5.72 5.72 ### ### 27,512,456 78,685,624 ### ### 0.0
2016-May-18 Wed 5.77 5.79 5.71 5.72 32.0 32.0 0.4
2016-May-17 Tue 5.74 5.78 5.72 5.78 ### ### 0.4
2016-May-16 Mon ### 5.73 ### 5.71 17,617,424 ### ### ### 0.4
2016-May-13 Fri 5.77 5.79 5.655 ### 22,778,589 130,350,475 22.5 22.5 0.0
2016-May-12 Thu 5.7 5.76 ### 5.76 ### ### ###
2016-May-11 Wed 5.72 ### 5.7 5.71 23,028,389 ### ### ### 0.4
2016-May-10 Tue ### ### ### ### 22,476,170 0 76.9 76.9 0.0
2016-May-09 Mon 5.59 ### 5.56 ### ### ### 0.0
2016-May-06 Fri 5.47 ### 5.455 ### 20,864,922 56,909,074 82.3 82.3 0.0
2016-May-05 Thu ### 5.625 5.54 5.56 ### ### 0.4
2016-May-04 Wed ### 5.645 5.59 ### 25,193,328 141,523,520 40.9 40.9 0.0
2016-May-03 Tue 5.51 ### 5.49 ### 42,219,945 115,893,749 81.8 81.8 0.0
2016-May-02 Mon 5.41 5.51 ### 5.51 81.1 81.1 ###
2016-Apr-29 Fri ### 5.42 ### ### 28.3 28.3 0.0
2016-Apr-28 Thu ### 5.41 ### ### 23,637,047 ### ### ### 0.0
2016-Apr-27 Wed 5.44 5.46 ### ### ### ### 0.0
2016-Apr-26 Tue 5.4 5.43 ### 5.42 22,400,340 60,816,923 77.2 77.2 0.4
2016-Apr-22 Fri ### 5.41 ### 5.4 15,456,854 ### ### ### 0.4
2016-Apr-21 Thu 5.47 5.47 ### 5.42 21,260,421 58,147,251 24.6 24.6 0.4
2016-Apr-20 Wed 5.41 5.45 ### 5.42 74.2 74.2 0.4
2016-Apr-19 Tue ### 5.425 ### ### 25,325,789 ### 73.5 73.5 0.0
2016-Apr-18 Mon ### ### 5.29 ### ### ### 0.0
2016-Apr-15 Fri ### ### ### 5.24 ### ### 0.4
2016-Apr-14 Thu ### ### ### ### ### ### 0.0
2016-Apr-13 Wed ### ### ### ### 18,529,785 0 ### ### 0.0
2016-Apr-12 Tue ### ### ### ### 17,792,171 0 ### ### 0.0
2016-Apr-11 Mon ### ### ### ### 16,995,978 0 35.5 35.5 0.0
2016-Apr-08 Fri ### ### ### ### 10,150,955 0 ### ### 0.0
2016-Apr-07 Thu ### ### ### ### 73.6 73.6 0.0
2016-Apr-06 Wed 5.27 5.28 ### 5.22 ### ### 0.4
2016-Apr-05 Tue 5.27 5.29 5.21 5.26 26,014,152 ### 45.1 45.1 0.4
2016-Apr-04 Mon 5.24 ### 5.24 5.26 72.5 72.5 0.4
2016-Apr-01 Fri 5.27 5.29 5.23 5.26 38.5 38.5 0.4
2016-Mar-31 Thu 5.26 ### 5.25 ### 26,013,285 68,284,873 79.4 79.4 0.0
2016-Mar-30 Wed 5.25 5.25 5.2 5.22 31.6 31.6 0.4
2016-Mar-29 Tue 5.26 5.27 5.21 5.24 19,528,626 ### 44.5 44.5 0.4
2016-Mar-24 Thu 5.25 5.28 5.2 5.25 41,463,358 ### ### ### 0.4
2016-Mar-23 Wed 5.24 5.26 5.2 5.24 76.4 76.4 0.4
2016-Mar-22 Tue 5.2 5.28 ### 5.26 23,879,850 ### ### ### 0.4
2016-Mar-21 Mon 5.2 5.255 ### ### ### ### 0.0
2016-Mar-18 Fri 5.27 ### 5.2 5.22 28,188,954 73,291,280 26.6 26.6 0.4
2016-Mar-17 Thu ### ### 5.255 5.26 21.3 21.3 0.4
2016-Mar-16 Wed 5.24 ### 5.24 ### 17,338,647 45,427,255 79.6 79.6 0.0
2016-Mar-15 Tue 5.29 ### 5.25 5.29 0.4
2016-Mar-14 Mon 5.26 ### 5.25 5.28 28,900,955 ### ### ### 0.4
2016-Mar-11 Fri ### ### ### ### ### ### 0.0
2016-Mar-10 Thu ### 5.23 ### ### 26,040,785 68,096,652 78.1 78.1 0.0
2016-Mar-09 Wed ### ### ### ### 35,533,978 0 78.0 78.0 0.0
2016-Mar-08 Tue ### ### ### ### 27,441,581 0 39.1 39.1 0.0
2016-Mar-07 Mon ### ### ### ### 30.1 30.1 0.0
2016-Mar-04 Fri ### ### ### ### ### ### 0.0
2016-Mar-03 Thu ### ### ### ### ### ### 0.0
2016-Mar-02 Wed ### ### ### ### 43,419,552 0 ### ### 0.0
2016-Mar-01 Tue ### ### 5 5 45,379,340 113,448,350 ### ### 0.4
2016-Feb-29 Mon ### ### 5.23 5.25 40,461,351 ### 25.3 25.3 0.4
2016-Feb-26 Fri 5.26 5.27 ### 5.27 32,813,821 ### 70.5 70.5 ###
2016-Feb-25 Thu 5.23 5.26 ### 5.21 31,684,320 ### ### ### 0.4
2016-Feb-24 Wed ### 5.2 5.125 ### 29,425,346 151,908,348 38.1 38.1 0.0
2016-Feb-23 Tue 5.28 ### ### ### 39,627,572 0 ### ### 0.0
2016-Feb-22 Mon 5.26 ### 5.21 5.28 ### ### 0.4
2016-Feb-19 Fri ### 5.41 5.28 5.28 21.2 21.2 0.4
2016-Feb-18 Thu ### 5.43 ### 5.4 ### ### 0.4
2016-Feb-17 Wed 5.45 5.45 ### ### 20.8 20.8 0.0
2016-Feb-16 Tue 5.43 5.46 ### 5.42 ### ### 0.4
2016-Feb-15 Mon 5.59 5.59 ### 5.44 35,332,372 98,753,979 15.7 15.7 0.4
2016-Feb-12 Fri 5.45 ### 5.44 5.57 31,315,223 ### 85.4 85.4 0.4
2016-Feb-11 Thu 5.46 ### ### 5.53 21,479,670 0 75.6 75.6 ###
2016-Feb-10 Wed 5.55 5.57 ### 5.43 42,466,778 118,269,976 27.5 27.5 0.4
2016-Feb-09 Tue ### ### 5.55 ### ### ### 0.0
2016-Feb-08 Mon ### ### ### ### ### ### 0.0
2016-Feb-05 Fri ### ### 5.58 ### ### ### 0.0
2016-Feb-04 Thu 5.57 ### 5.57 ### ### ### 0.0
2016-Feb-03 Wed 5.54 ### 5.54 5.55 24,898,176 68,967,947 ### ### ###
2016-Feb-02 Tue ### ### 5.57 ### 29,184,377 81,278,489 34.2 34.2 0.0
2016-Feb-01 Mon ### ### ### ### 26,854,728 0 ### ### 0.0
2016-Jan-29 Fri 5.57 ### 5.57 ### ### ### 0.0
2016-Jan-28 Thu 5.51 ### 5.49 5.59 ### ### ###
2016-Jan-27 Wed 5.53 5.54 5.5 5.53 75.6 75.6 ###
2016-Jan-25 Mon 5.58 5.58 5.53 5.58 18,338,054 101,867,889 ### ### 0.4
2016-Jan-22 Fri 5.53 ### 5.49 5.54 22,138,943 ### 67.6 67.6 0.4
2016-Jan-21 Thu 5.47 ### 5.43 5.52 ### ### 0.4
2016-Jan-20 Wed ### 5.47 ### ### 79.5 79.5 0.0
2016-Jan-19 Tue ### ### ### ### 20,358,588 0 ### ### 0.0
2016-Jan-18 Mon 5.25 ### 5.25 ### ### ### 0.0
2016-Jan-15 Fri 5.42 5.45 ### ### 26,544,729 72,334,386 ### ### 0.0
2016-Jan-14 Thu ### 5.375 ### ### ### ### 0.0
2016-Jan-13 Wed ### 5.43 ### 5.43 16,780,158 45,558,128 76.0 76.0 0.4
2016-Jan-12 Tue ### 5.43 ### ### 19,591,226 53,190,178 ### ### 0.0
2016-Jan-11 Mon 5.24 ### 5.2 ### ### ### 0.0
2016-Jan-08 Fri 5.28 ### 5.26 ### ### ### 0.0
2016-Jan-07 Thu ### 5.43 ### ### 20,259,788 55,005,324 36.9 36.9 0.0
2016-Jan-06 Wed 5.5 5.5 ### 5.4 ### ### 0.4
2016-Jan-05 Tue 5.55 5.56 5.46 5.46 21.2 21.2 ###
2016-Jan-04 Mon ### ### 5.57 5.58 11,731,048 ### ### ### 0.4
2015-Dec-31 Thu ### ### 5.59 ### 15,555,121 ### 31.9 31.9 0.0
2015-Dec-30 Wed 5.56 ### 5.55 ### 78.5 78.5 0.0
2015-Dec-29 Tue 5.47 5.53 5.43 5.53 ### ### ###
2015-Dec-24 Thu 5.48 5.48 5.44 5.46 ### ### ###
2015-Dec-23 Wed 5.48 5.48 5.42 5.42 11,662,025 ### 17.7 17.7 0.4
2015-Dec-22 Tue 5.49 5.5 5.41 5.43 16,455,126 ### 24.5 24.5 0.4
2015-Dec-21 Mon 5.42 5.49 5.42 5.44 70.7 70.7 0.4
2015-Dec-18 Fri 5.4 5.5 ### 5.48 37,567,841 ### 78.0 78.0 ###
2015-Dec-17 Thu 5.45 ### 5.4 5.44 ### ### 0.4
2015-Dec-16 Wed 5.26 ### 5.25 ### ### ### 0.0
2015-Dec-15 Tue 5.2 5.25 ### 5.23 19,810,244 ### 79.1 79.1 ###
2015-Dec-14 Mon ### 5.25 ### ### 27,845,928 ### 79.9 79.9 0.0
2015-Dec-11 Fri 5.24 5.29 ### 5.2 25.2 25.2 ###
2015-Dec-10 Thu 5.27 5.29 5.2 5.25 ### ### 0.4
2015-Dec-09 Wed ### ### 5.29 ### 28.9 28.9 0.0
2015-Dec-08 Tue ### 5.43 5.28 ### 30,510,846 163,385,580 86.1 86.1 0.0
2015-Dec-07 Mon 5.46 5.47 ### ### ### ### 0.0
2015-Dec-04 Fri 5.41 5.43 ### 5.41 30,238,577 ### 69.2 69.2 ###
2015-Dec-03 Thu 5.47 5.54 5.46 5.51 73.8 73.8 ###
2015-Dec-02 Wed 5.47 ### 5.41 5.52 82.1 82.1 0.4
2015-Dec-01 Tue ### 5.5 ### 5.49 ### ### 0.4
2015-Nov-30 Mon 5.4 5.41 ### ### ### ### 0.0
2015-Nov-27 Fri 5.46 5.46 ### 5.4 23,650,652 64,566,279 29.8 29.8 0.4
2015-Nov-26 Thu ### 5.48 ### 5.41 17,535,276 48,046,656 78.4 78.4 ###
2015-Nov-25 Wed 5.41 5.44 5.355 ### 25,221,029 ### 31.8 31.8 0.0
2015-Nov-24 Tue 5.42 5.48 ### 5.42 ### ### 0.4
2015-Nov-23 Mon 5.41 5.46 ### 5.46 ### ### ###
2015-Nov-20 Fri 5.44 5.46 ### 5.41 22,058,044 ### 26.2 26.2 ###
2015-Nov-19 Thu ### 5.43 ### 5.43 72.5 72.5 0.4
2015-Nov-18 Wed 5.26 ### 5.24 ### 82.5 82.5 0.0
2015-Nov-17 Tue ### 5.29 ### 5.29 ### ### 0.4
2015-Nov-16 Mon ### ### ### ### 32,002,481 0 80.7 80.7 0.0
2015-Nov-13 Fri 5.2 5.22 ### ### 25.2 25.2 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2025-08-19 00:04:32 thru 2025-08-19 00:04:33 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000