Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 25-Jun-21 10:19:27 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

(WFD) WESTFIELD CORPORATION Daily Prices...

     Prev Section TOC    Company Info for WFD    Limits Next Section


Company Details for (WFD) WESTFIELD CORPORATION

Listing Code WFD
Listing Name WESTFIELD CORPORATION
GICS Sector Real Estate
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for WFD .. Wednesday 30th May 2018

WFD 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 6.7 ### 0.0
MAX ### 132,178,349 ###


Font Format Legend

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


1 2 Next >>


End of day Prices (full format),

600 Days for (WFD) WESTFIELD CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.957
2018-Jun-08 Fri 8.84 8.84 8.84 8.84 0 ###
2018-Jun-07 Thu 8.84 8.84 8.84 8.84 0 ###
2018-Jun-06 Wed 8.84 8.84 8.84 8.84 0 ###
2018-Jun-05 Tue 8.84 8.84 8.84 8.84 0 ###
2018-Jun-04 Mon 8.84 8.84 8.84 8.84 0 ###
2018-Jun-01 Fri 8.84 8.84 8.84 8.84 0 ###
2018-May-31 Thu 8.84 8.84 8.84 8.84 0 ###
2018-May-30 Wed 8.82 8.84 8.71 8.84 132,178,349 ### 72.8 72.8 ###
2018-May-29 Tue 8.87 8.89 8.86 8.87 70.7 70.7 ###
2018-May-28 Mon 8.85 8.87 8.82 8.85 ### ### 0.6
2018-May-25 Fri 8.8 8.86 8.8 8.86 35,408,443 312,656,551 72.6 72.6 0.6
2018-May-24 Thu 8.83 8.85 8.78 8.79 ### ### 0.6
2018-May-23 Wed 8.86 8.87 8.83 8.85 16,164,440 ### 38.4 38.4 0.6
2018-May-22 Tue 8.89 ### 8.81 8.85 10,373,121 ### ### ### 0.6
2018-May-21 Mon ### ### ### ### 10,271,981 0 ### ### 0.0
2018-May-18 Fri ### ### ### ### 32.2 32.2 0.0
2018-May-17 Thu ### 9 ### ### 28.5 28.5 0.0
2018-May-16 Wed 9 ### ### ### 6,094,954 0 72.4 72.4 0.0
2018-May-15 Tue ### ### ### ### 6,366,647 0 74.7 74.7 0.0
2018-May-14 Mon ### ### ### ### 8,953,186 0 ### ### 0.0
2018-May-11 Fri ### ### ### ### 26.5 26.5 0.0
2018-May-10 Thu ### ### ### ### ### ### 0.0
2018-May-09 Wed ### ### ### ### 5,647,923 0 ### ### 0.0
2018-May-08 Tue ### ### ### ### 5,264,554 0 ### ### 0.0
2018-May-07 Mon ### ### ### ### 73.9 73.9 0.0
2018-May-04 Fri ### ### ### ### 4,966,146 0 ### ### 0.0
2018-May-03 Thu ### ### ### ### 28.2 28.2 0.0
2018-May-02 Wed ### 9.2 ### 9.2 6,060,340 ### ### ### 0.7
2018-May-01 Tue ### ### ### ### 6,046,371 0 ### ### 0.0
2018-Apr-30 Mon ### 9.2 ### 9.2 5,395,273 24,818,255 ### ### 0.7
2018-Apr-27 Fri ### ### ### ### 77.3 77.3 0.0
2018-Apr-26 Thu ### ### ### ### 6,588,146 0 ### ### 0.0
2018-Apr-24 Tue 8.82 8.925 8.82 8.88 ### ### 0.6
2018-Apr-23 Mon 8.82 8.85 8.81 8.83 3,358,846 ### 74.6 74.6 ###
2018-Apr-20 Fri 8.75 8.79 8.72 8.76 7,021,258 ### ### ### 0.6
2018-Apr-19 Thu 8.8 8.82 8.775 8.78 35.9 35.9 0.6
2018-Apr-18 Wed 8.8 8.87 8.8 8.83 ### ### ###
2018-Apr-17 Tue 8.72 8.75 8.7 8.7 4,063,046 35,450,076 ### ### ###
2018-Apr-16 Mon 8.72 8.74 8.7 8.72 4,515,474 ### 71.9 71.9 0.6
2018-Apr-13 Fri 8.7 8.73 ### ### 2,900,049 ### ### ### 0.0
2018-Apr-12 Thu 8.71 8.77 8.71 8.73 73.7 73.7 ###
2018-Apr-11 Wed 8.76 ### 8.72 8.73 4,695,440 ### 31.0 31.0 ###
2018-Apr-10 Tue 8.78 8.85 ### 8.83 4,637,249 20,519,826 70.6 70.6 ###
2018-Apr-09 Mon 8.75 ### 8.74 8.85 ### ### 0.6
2018-Apr-06 Fri ### 8.75 ### 8.73 ### ### ###
2018-Apr-05 Thu 8.57 ### 8.57 8.59 ### ### ###
2018-Apr-04 Wed 8.54 8.56 8.52 8.55 5,206,458 44,463,151 ### ### ###
2018-Apr-03 Tue 8.55 8.56 8.49 8.52 4,011,522 34,198,225 36.1 36.1 0.6
2018-Mar-29 Thu 8.5 8.54 8.46 8.52 12,328,328 104,790,788 72.4 72.4 0.6
2018-Mar-28 Wed 8.5 8.55 8.46 8.47 12,653,676 ### 38.2 38.2 ###
2018-Mar-27 Tue ### 8.525 ### 8.5 ### ### 0.6
2018-Mar-26 Mon ### ### ### 8.41 5,675,726 0 70.2 70.2 ###
2018-Mar-23 Fri 8.5 ### 8.44 8.48 4,110,327 17,345,579 39.0 39.0 0.6
2018-Mar-22 Thu 8.52 8.59 8.47 8.57 3,789,884 ### 75.4 75.4 0.6
2018-Mar-21 Wed 8.7 8.72 8.58 ### ### ### 0.0
2018-Mar-20 Tue ### 8.73 ### 8.7 1,951,346 8,517,625 ### ### ###
2018-Mar-19 Mon ### ### 8.58 ### 3,579,787 15,357,286 76.7 76.7 0.0
2018-Mar-16 Fri 8.57 8.59 8.51 8.57 65.3 65.3 0.6
2018-Mar-15 Thu 8.55 8.58 8.49 8.57 70.1 70.1 0.6
2018-Mar-14 Wed 8.53 8.545 8.46 8.48 2,631,443 22,373,844 26.6 26.6 0.6
2018-Mar-13 Tue 8.56 ### 8.55 8.58 2,237,329 9,564,581 77.7 77.7 0.6
2018-Mar-12 Mon ### ### 8.53 ### ### ### 0.0
2018-Mar-09 Fri ### 8.71 ### 8.7 2,649,757 ### ### ### ###
2018-Mar-08 Thu 8.7 8.7 8.52 ### 8,500,123 73,186,059 ### ### 0.0
2018-Mar-07 Wed 8.7 8.73 ### ### ### ### 0.0
2018-Mar-06 Tue 8.76 8.77 8.72 8.77 69.7 69.7 ###
2018-Mar-05 Mon ### 8.7 ### 8.7 2,197,246 9,558,020 75.4 75.4 ###
2018-Mar-02 Fri 8.8 8.8 ### 8.72 3,416,272 ### ### ### 0.6
2018-Mar-01 Thu 8.76 ### 8.72 8.76 2,948,750 12,856,550 74.0 74.0 0.6
2018-Feb-28 Wed 8.75 8.78 ### 8.76 6,252,486 ### 71.1 71.1 0.6
2018-Feb-27 Tue 8.8 8.81 8.76 8.8 3,912,274 34,369,327 ### ### 0.6
2018-Feb-26 Mon 8.78 ### 8.72 8.78 4,195,550 ### ### ### 0.6
2018-Feb-23 Fri ### 8.79 ### 8.74 76.1 76.1 0.6
2018-Feb-22 Thu ### ### 8.57 ### 31.3 31.3 0.0
2018-Feb-21 Wed 8.59 ### 8.52 ### 72.1 72.1 0.0
2018-Feb-20 Tue 8.57 ### 8.51 8.58 ### ### 0.6
2018-Feb-19 Mon 8.55 ### 8.55 ### ### ### 0.0
2018-Feb-16 Fri 8.55 8.59 8.485 8.52 6,858,583 58,555,152 ### ### 0.6
2018-Feb-15 Thu 8.52 8.59 8.5 8.55 3,234,346 27,637,486 65.5 65.5 ###
2018-Feb-14 Wed 8.56 8.7 8.47 8.51 36.5 36.5 0.6
2018-Feb-13 Tue ### 8.655 8.55 ### ### ### 0.0
2018-Feb-12 Mon 8.71 8.8 8.7 8.74 3,677,057 32,174,248 76.8 76.8 0.6
2018-Feb-09 Fri 8.7 8.8 ### 8.76 4,662,079 20,513,147 62.8 62.8 0.6
2018-Feb-08 Thu 8.8 ### 8.76 ### 4,286,879 ### ### ### 0.0
2018-Feb-07 Wed 8.73 ### 8.72 8.89 7,602,756 ### 74.0 74.0 ###
2018-Feb-06 Tue ### ### 8.8 8.87 57.9 57.9 ###
2018-Feb-05 Mon ### ### 9.075 ### 5,443,578 ### 46.9 46.9 0.0
2018-Feb-02 Fri ### 9.2 ### ### 67.1 67.1 0.0
2018-Feb-01 Thu ### 9.22 ### 9.21 7,142,520 ### ### ### 0.7
2018-Jan-31 Wed ### 9.145 ### ### 80.4 80.4 0.0
2018-Jan-30 Tue ### ### ### ### 43.1 43.1 0.0
2018-Jan-29 Mon ### ### ### ### 69.9 69.9 0.0
2018-Jan-25 Thu ### 9.21 ### ### 6,413,223 ### 30.3 30.3 0.0
2018-Jan-24 Wed ### 9.23 ### ### ### ### 0.0
2018-Jan-23 Tue ### ### ### ### ### ### 0.0
2018-Jan-22 Mon ### ### 9.055 ### 39.5 39.5 0.0
2018-Jan-19 Fri ### ### 9.145 ### 43.4 43.4 0.0
2018-Jan-18 Thu ### 9.2 ### 9.2 4,297,543 ### ### ### 0.7
2018-Jan-17 Wed 9.2 9.23 ### ### ### ### 0.0
2018-Jan-16 Tue 9.2 ### ### ### 4,484,381 0 ### ### 0.0
2018-Jan-15 Mon 9.21 9.24 ### 9.22 69.4 69.4 0.7
2018-Jan-12 Fri 9.28 9.29 9.22 9.23 4,355,623 ### ### ### ###
2018-Jan-11 Thu 9.28 ### 9.245 ### ### ### 0.0
2018-Jan-02 Tue ### 9.45 ### ### 1,704,021 ### 66.2 66.2 0.0
2017-Dec-29 Fri 9.45 9.49 ### 9.49 3,387,951 16,075,827 ### ### 0.7
2017-Dec-28 Thu ### 9.5 ### 9.5 4,882,981 23,194,159 77.8 77.8 0.7
2017-Dec-27 Wed ### ### ### ### 30.5 30.5 0.0
2017-Dec-22 Fri ### 9.41 ### 9.4 9,424,920 44,344,248 ### ### ###
2017-Dec-21 Thu ### ### ### ### ### ### 0.0
2017-Dec-20 Wed ### 9.41 ### 9.4 ### ### ###
2017-Dec-19 Tue ### ### ### ### 16,581,454 0 67.7 67.7 0.0
2017-Dec-18 Mon 9.4 9.41 ### ### ### ### 0.0
2017-Dec-15 Fri ### 9.43 9.26 ### 29,983,856 ### ### ### 0.0
2017-Dec-14 Thu 9.55 9.58 9.44 9.49 31.0 31.0 0.7
2017-Dec-08 Fri 8.42 ### 8.42 8.49 75.0 75.0 ###
2017-Dec-07 Thu 8.41 8.525 8.41 8.48 4,704,325 39,833,871 75.8 75.8 0.6
2017-Dec-06 Wed ### 8.41 ### 8.41 5,597,344 ### ### ### ###
2017-Dec-05 Tue ### 8.44 ### 8.43 76.8 76.8 0.6
2017-Dec-04 Mon 8.48 8.49 8.355 8.41 3,062,241 25,791,724 ### ### ###
2017-Dec-01 Fri 8.43 8.48 8.4 8.45 3,616,044 ### 70.0 70.0 ###
2017-Nov-30 Thu ### ### 8.355 ### ### ### 0.0
2017-Nov-29 Wed ### ### ### ### 33.7 33.7 0.0
2017-Nov-28 Tue 8.28 ### 8.26 ### 5,013,758 20,706,820 77.3 77.3 0.0
2017-Nov-27 Mon ### ### 8.29 ### 36.8 36.8 0.0
2017-Nov-24 Fri 8.29 ### 8.23 ### 4,799,657 19,750,588 78.1 78.1 0.0
2017-Nov-23 Thu ### ### 8.23 ### 3,164,124 13,020,370 ### ### 0.0
2017-Nov-22 Wed ### ### 8.28 ### 32.9 32.9 0.0
2017-Nov-21 Tue 8.25 ### ### 8.28 2,825,559 0 ### ### ###
2017-Nov-20 Mon ### 8.255 ### 8.24 79.5 79.5 0.6
2017-Nov-17 Fri 8.26 8.28 ### ### ### ### 0.0
2017-Nov-16 Thu ### 8.26 ### ### 3,575,754 ### 66.2 66.2 0.0
2017-Nov-15 Wed ### ### ### ### 4,761,680 0 ### ### 0.0
2017-Nov-14 Tue 8.25 8.375 8.2 8.29 ### ### 0.6
2017-Nov-13 Mon ### 8.44 8.285 ### ### ### 0.0
2017-Nov-10 Fri 8.22 ### 8.22 ### 80.6 80.6 0.0
2017-Nov-09 Thu ### ### ### ### 5,226,888 0 76.1 76.1 0.0
2017-Nov-08 Wed 7.84 8 7.84 ### 5,161,742 ### 77.9 77.9 0.0
2017-Nov-07 Tue ### 7.78 ### 7.75 2,982,121 11,600,450 71.4 71.4 ###
2017-Nov-06 Mon ### ### 7.57 ### 2,874,470 ### ### ### 0.0
2017-Nov-03 Fri ### 7.75 ### ### 3,285,386 12,730,870 ### ### 0.0
2017-Nov-02 Thu 7.79 7.79 ### 7.7 4,299,244 16,745,555 25.2 25.2 0.6
2017-Nov-01 Wed 7.78 7.81 7.74 7.79 3,621,786 28,159,386 65.7 65.7 ###
2017-Oct-31 Tue ### 7.825 ### 7.77 81.5 81.5 0.6
2017-Oct-30 Mon 7.81 7.84 7.675 7.7 4,910,977 ### 26.2 26.2 0.6
2017-Oct-27 Fri 7.83 7.84 7.71 7.81 ### ### 0.6
2017-Oct-26 Thu 7.8 7.84 7.76 7.82 3,245,954 25,318,441 72.0 72.0 0.6
2017-Oct-25 Wed 7.75 7.8 ### 7.76 2,127,272 ### 68.3 68.3 0.6
2017-Oct-24 Tue 7.79 ### 7.7 7.75 28.2 28.2 ###
2017-Oct-23 Mon ### ### 7.78 7.79 ### ### ###
2017-Oct-20 Fri 7.85 ### 7.82 ### 4,275,623 16,717,685 77.4 77.4 0.0
2017-Oct-19 Thu ### ### 7.83 7.87 25.8 25.8 0.6
2017-Oct-18 Wed 7.87 ### 7.85 ### 4,684,641 ### ### ### 0.0
2017-Oct-17 Tue 7.76 7.87 7.72 7.85 4,525,283 35,274,580 ### ### ###
2017-Oct-16 Mon 7.75 7.755 ### 7.72 3,463,323 ### 31.6 31.6 ###
2017-Oct-13 Fri 7.72 7.73 ### 7.7 28.0 28.0 0.6
2017-Oct-12 Thu 7.74 7.74 ### 7.71 27.1 27.1 ###
2017-Oct-11 Wed ### 7.72 ### ### 9,229,482 ### ### ### 0.0
2017-Oct-10 Tue ### 7.71 7.575 ### 32.1 32.1 0.0
2017-Oct-09 Mon ### 7.72 ### ### ### ### 0.0
2017-Oct-06 Fri ### ### 7.59 ### 3,311,052 12,565,442 63.5 63.5 0.0
2017-Oct-05 Thu ### ### 7.56 ### 24.6 24.6 0.0
2017-Oct-04 Wed 7.77 7.82 ### ### 6,127,845 23,959,873 ### ### 0.0
2017-Oct-03 Tue 7.86 ### 7.85 7.86 72.6 72.6 ###
2017-Oct-02 Mon 7.84 7.89 7.81 7.85 65.9 65.9 ###
2017-Sep-29 Fri 7.73 7.855 ### 7.84 ### ### 0.6
2017-Sep-28 Thu 7.58 7.72 7.58 7.7 80.9 80.9 0.6
2017-Sep-27 Wed 7.58 ### 7.51 7.57 5,697,347 ### ### ### ###
2017-Sep-26 Tue 7.51 ### 7.48 ### 3,725,575 13,933,650 ### ### 0.0
2017-Sep-25 Mon 7.5 7.52 7.46 7.48 3,942,985 29,532,957 ### ### 0.5
2017-Sep-22 Fri 7.45 7.54 7.41 7.53 2,621,242 19,593,783 80.4 80.4 0.5
2017-Sep-21 Thu 7.48 7.525 ### 7.45 6,242,249 ### 39.5 39.5 0.5
2017-Sep-20 Wed 7.55 ### 7.54 7.57 ### ### ###
2017-Sep-19 Tue 7.75 7.76 7.58 ### ### ### 0.0
2017-Sep-18 Mon ### ### ### 7.76 80.4 80.4 0.6
2017-Sep-15 Fri 7.78 7.84 7.71 7.71 ### ### ###
2017-Sep-14 Thu 7.86 7.86 ### 7.76 5,588,121 ### ### ### 0.6
2017-Sep-13 Wed ### ### 7.83 7.86 3,727,354 ### ### ### ###
2017-Sep-12 Tue ### ### 7.84 ### 6,065,545 ### 69.9 69.9 0.0
2017-Sep-11 Mon ### ### 7.86 ### 4,494,872 17,664,846 73.4 73.4 0.0
2017-Sep-08 Fri 7.86 7.87 7.76 7.83 31.2 31.2 ###
2017-Sep-07 Thu ### ### 7.81 7.83 9,368,850 36,585,359 ### ### ###
2017-Sep-06 Wed 7.88 7.89 7.79 7.86 30.6 30.6 ###
2017-Sep-05 Tue ### 7.79 7.58 7.77 5,275,323 40,540,857 ### ### 0.6
2017-Sep-04 Mon ### ### 7.55 ### 77.9 77.9 0.0
2017-Sep-01 Fri 7.46 7.59 7.45 7.58 80.1 80.1 ###
2017-Aug-31 Thu 7.43 7.455 ### 7.43 5,866,343 ### 63.5 63.5 ###
2017-Aug-30 Wed ### 7.4 ### ### 71.4 71.4 0.0
2017-Aug-29 Tue ### ### 7.28 ### 4,981,389 18,132,255 ### ### 0.0
2017-Aug-28 Mon 7.43 7.45 ### 7.41 ### ### ###
2017-Aug-25 Fri 7.46 7.48 7.4 7.43 4,842,847 36,030,781 ### ### ###
2017-Aug-24 Thu 7.48 ### 7.46 7.49 ### ### ###
2017-Aug-23 Wed ### ### ### 7.55 19.3 19.3 ###
2017-Aug-22 Tue 7.58 7.655 7.56 ### ### ### 0.0
2017-Aug-21 Mon 7.53 7.56 7.47 7.56 4,528,850 ### 77.5 77.5 0.5
2017-Aug-18 Fri 7.55 ### 7.53 ### 5,189,559 19,538,689 70.1 70.1 0.0
2017-Aug-17 Thu ### 7.725 7.58 ### 6,145,559 ### 33.0 33.0 0.0
2017-Aug-16 Wed 7.72 7.78 ### 7.72 ### ### ###
2017-Aug-15 Tue ### ### 7.57 7.58 5,058,878 19,147,853 30.3 30.3 ###
2017-Aug-14 Mon 7.55 7.58 7.47 7.53 31.6 31.6 0.5
2017-Aug-11 Fri 7.53 7.57 7.49 7.54 6,464,549 48,678,053 ### ### 0.5
2017-Aug-10 Thu 7.72 7.77 ### 7.75 79.1 79.1 ###
2017-Aug-09 Wed 7.76 7.8 7.685 ### 3,103,681 24,030,250 22.6 22.6 0.0
2017-Aug-08 Tue 7.77 7.79 ### 7.73 ### ### 0.6
2017-Aug-07 Mon 7.7 7.755 ### 7.73 ### ### 0.6
2017-Aug-04 Fri ### ### ### ### 4,274,955 0 ### ### 0.0
2017-Aug-03 Thu ### 7.71 ### ### 5,788,774 22,315,723 66.3 66.3 0.0
2017-Aug-02 Wed ### 7.84 ### 7.74 9,736,488 ### 82.5 82.5 0.6
2017-Aug-01 Tue 7.7 7.87 ### 7.83 ### ### ###
2017-Jul-31 Mon 7.72 7.74 ### ### 8,802,844 ### 25.7 25.7 0.0
2017-Jul-28 Fri 7.85 ### 7.82 7.87 5,007,958 ### ### ### 0.6
2017-Jul-27 Thu 7.84 ### 7.83 7.88 4,555,472 17,834,672 77.2 77.2 0.6
2017-Jul-26 Wed 7.85 7.85 7.77 7.83 4,178,055 ### ### ### ###
2017-Jul-25 Tue ### ### 7.81 7.81 18.3 18.3 0.6
2017-Jul-24 Mon 7.85 ### 7.79 7.89 78.5 78.5 ###
2017-Jul-21 Fri 7.81 ### 7.77 7.87 76.2 76.2 0.6
2017-Jul-20 Thu 7.86 7.89 7.79 7.82 29.9 29.9 0.6
2017-Jul-19 Wed 7.87 ### 7.8 7.86 ### ### ###
2017-Jul-18 Tue 7.8 7.85 7.775 7.81 4,510,121 35,235,320 80.7 80.7 0.6
2017-Jul-17 Mon 7.74 7.85 7.74 7.79 3,668,553 28,596,370 78.3 78.3 ###
2017-Jul-14 Fri 7.72 7.79 7.7 7.77 4,929,429 38,178,427 ### ### 0.6
2017-Jul-13 Thu 7.73 7.78 ### ### ### ### 0.0
2017-Jul-12 Wed 7.78 7.83 ### ### 7,424,888 ### 18.0 18.0 0.0
2017-Jul-11 Tue 7.85 7.85 7.77 7.78 23.7 23.7 0.6
2017-Jul-10 Mon ### ### 7.89 7.89 ### ### ###
2017-Jul-07 Fri ### ### 7.89 ### 32.7 32.7 0.0
2017-Jul-06 Thu ### ### ### ### 6,339,673 0 67.0 67.0 0.0
2017-Jul-05 Wed ### ### ### ### ### ### 0.0
2017-Jul-04 Tue ### ### ### ### ### ### 0.0
2017-Jul-03 Mon ### ### ### ### 7,606,651 0 ### ### 0.0
2017-Jun-30 Fri ### ### ### ### 18,722,140 0 ### ### 0.0
2017-Jun-29 Thu 8.25 8.29 ### 8.25 6,947,589 28,797,756 63.3 63.3 ###
2017-Jun-28 Wed ### 8.26 ### 8.21 ### ### ###
2017-Jun-27 Tue 8.25 8.27 ### ### 7,513,224 31,067,181 ### ### 0.0
2017-Jun-26 Mon ### ### ### 8.25 28.0 28.0 ###
2017-Jun-23 Fri ### 8.41 8.29 ### 5,777,952 ### ### ### 0.0
2017-Jun-22 Thu 8.48 8.54 8.4 8.43 ### ### 0.6
2017-Jun-21 Wed 8.4 ### ### 8.47 ### ### ###
2017-Jun-20 Tue 8.78 8.8 8.54 8.54 11.8 11.8 ###
2017-Jun-19 Mon 8.71 8.8 ### 8.8 3,220,850 14,171,740 82.4 82.4 0.6
2017-Jun-16 Fri 8.7 8.78 ### 8.73 ### ### ###
2017-Jun-15 Thu 8.7 8.76 ### 8.7 ### ### ###
2017-Jun-14 Wed ### 8.685 ### ### 63.2 63.2 0.0
2017-Jun-13 Tue 8.51 ### 8.47 ### ### ### 0.0
2017-Jun-09 Fri 8.47 8.51 8.4 8.4 ### ### ###
2017-Jun-08 Thu 8.41 8.475 ### 8.47 77.0 77.0 ###
2017-Jun-07 Wed 8.45 8.49 ### 8.46 ### ### 0.6
2017-Jun-06 Tue 8.53 8.54 8.445 8.46 34.4 34.4 0.6
2017-Jun-05 Mon 8.59 ### 8.55 8.57 4,550,489 19,453,340 ### ### 0.6
2017-Jun-02 Fri 8.7 8.7 8.56 ### 4,439,022 38,308,759 ### ### 0.0
2017-Jun-01 Thu 8.47 ### 8.47 ### 5,358,972 22,695,246 87.1 87.1 0.0
2017-May-31 Wed 8.44 8.52 8.44 8.48 77.3 77.3 0.6
2017-May-30 Tue 8.49 8.5 8.42 8.46 ### ### 0.6
2017-May-29 Mon 8.5 8.54 8.47 8.48 4,641,485 39,475,829 ### ### 0.6
2017-May-26 Fri 8.45 ### 8.45 8.49 13,366,544 56,473,648 79.2 79.2 ###
2017-May-25 Thu 8.51 8.52 8.46 8.48 7,887,379 66,963,847 28.9 28.9 0.6
2017-May-24 Wed 8.42 8.44 ### 8.44 72.0 72.0 0.6
2017-May-23 Tue 8.44 8.46 ### 8.42 8,362,878 35,374,973 35.1 35.1 ###
2017-May-22 Mon 8.29 8.4 8.28 ### 5,087,278 ### ### ### 0.0
2017-May-19 Fri 8.29 ### 8.25 8.26 6,360,445 ### ### ### 0.6
2017-May-18 Thu ### 8.4 8.23 8.24 18.4 18.4 0.6
2017-May-17 Wed 8.5 8.53 ### 8.41 27.6 27.6 ###
2017-May-16 Tue ### ### 8.43 8.53 14,471,947 60,999,256 ### ### ###
2017-May-15 Mon 8.74 8.75 ### ### 8,780,875 38,416,328 ### ### 0.0
2017-May-12 Fri 8.78 8.79 8.71 8.79 ### ### 0.6
2017-May-11 Thu ### ### ### ### ### ### 0.0
2017-May-10 Wed ### 8.945 8.86 ### ### ### 0.0
2017-May-09 Tue ### 8.975 8.88 ### 24.4 24.4 0.0
2017-May-08 Mon ### ### ### ### 27.8 27.8 0.0
2017-May-05 Fri 9 9.025 ### ### ### ### 0.0
2017-May-04 Thu ### ### ### ### 4,445,181 0 ### ### 0.0
2017-May-03 Wed 9.21 9.24 ### ### 5,229,946 24,162,350 28.5 28.5 0.0
2017-May-02 Tue ### ### ### ### 2,392,976 0 ### ### 0.0
2017-May-01 Mon ### ### 9.085 ### 4,853,757 ### ### ### 0.0
2017-Apr-28 Fri ### ### ### ### 73.5 73.5 0.0
2017-Apr-27 Thu ### ### ### ### 31.2 31.2 0.0
2017-Apr-26 Wed ### ### ### ### 88.3 88.3 0.0
2017-Apr-24 Mon ### ### ### ### 3,681,181 0 22.2 22.2 0.0
2017-Apr-21 Fri ### 9.21 ### ### 69.6 69.6 0.0
2017-Apr-20 Thu ### 9.26 ### 9.22 3,502,775 16,217,848 80.4 80.4 0.7
2017-Apr-19 Wed ### 9.185 ### ### 26.5 26.5 0.0
2017-Apr-18 Tue ### ### 9.175 9.21 4,277,157 19,621,457 35.4 35.4 0.7
2017-Apr-13 Thu ### 9.345 ### ### ### ### 0.0
2017-Apr-12 Wed ### ### ### ### 79.3 79.3 0.0
2017-Apr-11 Tue 9 ### ### ### 6,740,458 0 29.6 29.6 0.0
2017-Apr-10 Mon ### ### ### ### 2,584,576 0 ### ### 0.0
2017-Apr-07 Fri ### ### 8.955 9 4,186,054 18,743,056 ### ### 0.6
2017-Apr-06 Thu ### ### ### ### 3,908,626 0 ### ### 0.0
2017-Apr-05 Wed 9 9 ### ### ### ### 0.0
2017-Apr-04 Tue ### ### 8.87 ### 33.8 33.8 0.0
2017-Apr-03 Mon 8.88 ### 8.87 ### ### ### 0.0
2017-Mar-31 Fri 8.87 ### 8.84 8.88 ### ### 0.6
2017-Mar-30 Thu 8.86 ### 8.79 ### 3,866,880 ### 75.4 75.4 0.0
2017-Mar-29 Wed 8.84 8.88 8.8 8.87 ### ### ###
2017-Mar-28 Tue 8.77 8.82 8.72 8.79 ### ### 0.6
2017-Mar-27 Mon ### 8.73 ### 8.73 ### ### ###
2017-Mar-24 Fri 8.51 ### 8.49 ### 5,142,770 21,831,058 ### ### 0.0
2017-Mar-23 Thu 8.51 8.54 8.46 8.52 68.1 68.1 0.6
2017-Mar-22 Wed 8.49 ### 8.49 8.51 76.1 76.1 0.6
2017-Mar-21 Tue ### ### 8.5 8.54 24.4 24.4 ###
2017-Mar-20 Mon ### ### 8.53 8.57 4,192,357 ### ### ### 0.6
2017-Mar-17 Fri ### 8.7 ### ### 67.9 67.9 0.0
2017-Mar-16 Thu ### ### 8.57 ### 9,065,854 38,847,184 ### ### 0.0
2017-Mar-15 Wed ### 8.53 ### 8.53 ### ### ###
2017-Mar-14 Tue 8.5 8.51 ### 8.42 ### ### ###
2017-Mar-13 Mon 8.49 8.49 8.41 8.45 ### ### ###
2017-Mar-10 Fri ### ### 8.5 8.53 ### ### ###
2017-Mar-09 Thu 8.58 ### 8.54 ### ### ### 0.0
2017-Mar-08 Wed ### ### 8.59 ### ### ### 0.0
2017-Mar-07 Tue 8.72 8.74 ### ### ### ### 0.0
2017-Mar-06 Mon 8.75 8.82 8.72 8.81 79.3 79.3 ###
2017-Mar-03 Fri 8.8 8.83 8.73 8.77 4,073,042 ### 32.5 32.5 ###
2017-Mar-02 Thu 8.81 8.84 8.7 8.84 69.3 69.3 ###
2017-Mar-01 Wed 8.76 8.84 8.72 8.78 ### ### 0.6
2017-Feb-28 Tue 8.75 8.85 ### 8.8 78.8 78.8 0.6
2017-Feb-27 Mon 8.77 8.86 8.7 8.79 73.6 73.6 0.6
2017-Feb-24 Fri 8.82 8.84 ### 8.8 7,281,758 32,185,370 40.1 40.1 0.6
2017-Feb-23 Thu ### 9 8.82 ### 6,069,483 ### 70.4 70.4 0.0
2017-Feb-22 Wed ### 9.025 8.955 ### 5,392,274 48,476,543 72.7 72.7 0.0
2017-Feb-21 Tue ### ### ### 9 30.8 30.8 0.6
2017-Feb-20 Mon ### ### ### ### 36.5 36.5 0.0
2017-Feb-17 Fri ### ### ### ### ### ### 0.0
2017-Feb-16 Thu ### ### ### ### ### ### 0.0
2017-Feb-15 Wed ### 9.145 ### 9 26.9 26.9 0.6
2017-Feb-14 Tue ### ### ### ### 4,920,884 0 74.6 74.6 0.0
2017-Feb-13 Mon ### ### ### ### ### ### 0.0
2017-Feb-10 Fri 9.24 9.25 ### ### 5,882,573 ### 16.1 16.1 0.0
2017-Feb-09 Thu ### ### ### ### ### ### 0.0
2017-Feb-08 Wed 8.87 ### 8.84 ### 76.2 76.2 0.0
2017-Feb-07 Tue 8.85 ### 8.82 8.89 ### ### ###
2017-Feb-06 Mon ### ### 8.86 8.88 ### ### 0.6
2017-Feb-03 Fri 8.89 ### 8.84 ### 3,450,749 ### 73.1 73.1 0.0
2017-Feb-02 Thu 8.88 ### 8.75 8.82 9,263,884 ### ### ### ###
2017-Feb-01 Wed 8.82 8.88 8.78 8.88 3,706,751 ### 74.7 74.7 0.6
2017-Jan-31 Tue 8.82 8.88 8.78 8.79 4,998,752 44,138,980 ### ### 0.6
2017-Jan-30 Mon ### ### 8.75 8.82 29.3 29.3 ###
2017-Jan-27 Fri ### ### ### ### 3,646,458 0 ### ### 0.0
2017-Jan-25 Wed ### ### ### ### 5,652,120 0 21.4 21.4 0.0
2017-Jan-24 Tue ### ### ### ### ### ### 0.0
2017-Jan-23 Mon 8.88 ### 8.87 ### 5,090,270 22,575,347 80.5 80.5 0.0
2017-Jan-20 Fri 9 9 8.87 ### 23.3 23.3 0.0
2017-Jan-19 Thu ### ### ### ### 22.8 22.8 0.0
2017-Jan-18 Wed ### ### ### ### 6,352,156 0 74.0 74.0 0.0
2017-Jan-17 Tue 9.24 9.29 9.125 ### 4,964,688 ### ### ### 0.0
2017-Jan-16 Mon ### ### 9.24 9.28 3,380,048 15,615,821 ### ### 0.7
2017-Jan-13 Fri ### ### ### 9.25 5,519,074 0 ### ### ###
2017-Jan-12 Thu 9.5 9.5 9.29 ### 9,730,043 91,413,753 15.3 15.3 0.0
2017-Jan-11 Wed 9.5 ### 9.445 9.45 6,719,775 ### ### ### 0.7
2017-Jan-10 Tue 9.47 9.53 9.425 9.53 5,217,646 ### 79.3 79.3 ###
2017-Jan-09 Mon 9.49 9.58 9.47 9.5 3,190,250 ### 69.5 69.5 0.7
2017-Jan-06 Fri ### ### ### 9.47 ### ### ###
2017-Jan-05 Thu 9.42 9.46 ### 9.42 ### ### 0.7
2017-Jan-04 Wed ### ### 9.29 ### 73.5 73.5 0.0
2017-Jan-03 Tue 9.45 9.45 ### ### 3,619,884 17,103,951 20.1 20.1 0.0
2016-Dec-30 Fri 9.27 9.45 9.26 ### 3,560,359 33,307,158 ### ### 0.0
2016-Dec-29 Thu 9.23 9.28 ### 9.28 5,722,970 26,554,580 70.2 70.2 0.7
2016-Dec-28 Wed 9.28 9.29 ### 9.26 5,317,280 ### 22.2 22.2 ###
2016-Dec-23 Fri 9.2 9.26 ### 9.21 4,707,528 21,795,854 ### ### 0.7
2016-Dec-22 Thu ### ### 9.175 9.23 4,704,742 ### ### ### ###
2016-Dec-21 Wed ### 9.26 ### 9.22 5,946,787 27,533,623 ### ### 0.7
2016-Dec-20 Tue ### ### ### ### 81.9 81.9 0.0
2016-Dec-19 Mon 9 ### ### ### 4,648,474 0 ### ### 0.0
2016-Dec-16 Fri ### ### 8.87 ### 8,417,854 37,333,182 ### ### 0.0
2016-Dec-15 Thu ### ### 8.88 8.88 ### ### 0.6
2016-Dec-14 Wed ### ### 9 ### 5,558,255 25,012,147 68.3 68.3 0.0
2016-Dec-13 Tue 8.8 9 8.78 ### 87.5 87.5 0.0
2016-Dec-12 Mon ### 9 8.82 8.82 ### ### ###
2016-Dec-09 Fri ### ### 8.88 8.89 18.5 18.5 ###
2016-Dec-08 Thu ### ### ### ### 3,449,648 0 ### ### 0.0
2016-Dec-07 Wed ### 9.025 8.87 ### 23.8 23.8 0.0
2016-Dec-06 Tue 8.78 ### ### ### 8,018,287 0 86.1 86.1 0.0
2016-Dec-05 Mon 8.78 ### ### 8.75 44.1 44.1 0.6
2016-Dec-02 Fri 8.76 8.84 ### 8.75 42.4 42.4 0.6
2016-Dec-01 Thu ### ### 8.82 8.85 ### ### 0.6
2016-Nov-30 Wed ### ### ### ### 7,446,558 0 ### ### 0.0
2016-Nov-29 Tue ### 9.145 ### ### 38.7 38.7 0.0
2016-Nov-28 Mon ### 9.22 ### ### ### ### 0.0
2016-Nov-25 Fri 9.2 ### ### ### 8,559,278 0 ### ### 0.0
2016-Nov-24 Thu 9.27 9.27 9.085 9.23 34.5 34.5 ###
2016-Nov-23 Wed 9.2 9.25 ### 9.21 ### ### 0.7
2016-Nov-22 Tue ### 9.24 ### ### 6,711,475 ### ### ### 0.0
2016-Nov-21 Mon ### ### ### ### 73.4 73.4 0.0
2016-Nov-18 Fri ### ### ### ### ### ### 0.0
2016-Nov-17 Thu 8.48 8.71 8.46 ### 8,337,581 ### 84.3 84.3 0.0
2016-Nov-16 Wed 8.5 ### 8.48 8.53 6,572,081 27,865,623 74.9 74.9 ###
2016-Nov-15 Tue 8.4 8.53 ### 8.51 83.3 83.3 0.6
2016-Nov-14 Mon ### 8.41 ### ### ### ### 0.0
2016-Nov-11 Fri 8.54 8.55 8.21 8.42 24.7 24.7 ###
2016-Nov-10 Thu 8.52 8.58 ### 8.49 ### ### ###
2016-Nov-09 Wed 8.85 8.89 8.47 ### 45.9 45.9 0.0
2016-Nov-08 Tue 8.8 8.85 ### 8.78 33.7 33.7 0.6
2016-Nov-07 Mon ### 8.77 ### 8.75 ### ### 0.6
2016-Nov-04 Fri 8.59 8.7 8.545 ### 81.7 81.7 0.0
2016-Nov-03 Thu ### ### ### ### 33.0 33.0 0.0
2016-Nov-02 Wed 8.72 8.755 ### 8.71 6,784,422 ### 45.9 45.9 0.6
2016-Nov-01 Tue 8.85 ### 8.8 8.83 3,696,453 ### 33.6 33.6 ###
2016-Oct-31 Mon 8.76 ### 8.76 ### 6,184,341 ### 81.7 81.7 0.0
2016-Oct-28 Fri 8.86 8.925 8.745 8.8 5,629,129 49,733,354 ### ### 0.6
2016-Oct-27 Thu 8.84 ### 8.77 8.88 ### ### 0.6
2016-Oct-26 Wed ### ### ### ### 5,790,947 0 44.3 44.3 0.0
2016-Oct-25 Tue ### 9.25 ### ### 3,649,772 ### ### ### 0.0
2016-Oct-24 Mon 9.2 9.2 ### ### 11,367,428 ### 27.2 27.2 0.0
2016-Oct-21 Fri 9.2 9.25 ### 9.23 5,455,887 25,233,477 76.4 76.4 ###
2016-Oct-20 Thu ### ### ### ### 6,241,679 0 ### ### 0.0
2016-Oct-19 Wed 9.43 9.48 9.27 ### 23.2 23.2 0.0
2016-Oct-18 Tue ### 9.48 9.29 9.4 15,181,722 ### 80.6 80.6 ###
2016-Oct-17 Mon 9.41 ### 9.25 9.25 4,883,585 22,586,580 25.5 25.5 ###
2016-Oct-14 Fri 9.45 9.51 ### 9.45 72.1 72.1 0.7
2016-Oct-13 Thu ### 9.51 ### 9.51 5,779,141 ### 83.0 83.0 ###
2016-Oct-12 Wed 9.28 ### 9.25 ### 4,663,745 21,569,820 ### ### 0.0
2016-Oct-11 Tue ### ### ### ### 37.2 37.2 0.0
2016-Oct-10 Mon ### ### ### ### 2,791,626 0 75.2 75.2 0.0
2016-Oct-07 Fri ### ### 9.28 ### 9,220,787 42,784,451 16.0 16.0 0.0
2016-Oct-06 Thu 9.55 9.59 9.5 9.59 3,103,577 29,623,642 ### ### 0.7
2016-Oct-05 Wed 9.7 9.72 9.5 9.53 6,751,227 ### ### ### ###
2016-Oct-04 Tue 9.74 9.77 ### 9.73 32.2 32.2 ###
2016-Oct-03 Mon 9.82 ### 9.79 9.83 2,378,744 11,643,951 69.4 69.4 0.7
2016-Sep-30 Fri 9.74 9.77 ### 9.73 ### ### ###
2016-Sep-29 Thu 9.85 9.88 9.74 9.81 24.7 24.7 ###
2016-Sep-28 Wed ### ### 9.8 9.83 3,544,742 ### ### ### 0.7
2016-Sep-27 Tue 9.85 ### 9.8 ### 4,058,075 ### ### ### 0.0
2016-Sep-26 Mon 9.75 ### 9.72 ### 3,713,574 ### ### ### 0.0
2016-Sep-23 Fri 9.7 9.79 ### 9.76 68.9 68.9 0.7
2016-Sep-22 Thu 9.73 9.8 ### 9.7 5,583,487 27,359,086 ### ### 0.7
2016-Sep-21 Wed 9.7 9.75 ### 9.7 4,366,756 ### ### ### 0.7
2016-Sep-20 Tue ### 9.72 ### ### 5,292,975 25,723,858 70.6 70.6 0.0
2016-Sep-19 Mon ### ### ### ### 80.7 80.7 0.0
2016-Sep-16 Fri ### 9.675 9.59 ### 64.6 64.6 0.0
2016-Sep-15 Thu 9.53 ### 9.475 9.59 72.6 72.6 0.7
2016-Sep-14 Wed 9.51 9.59 ### 9.53 ### ### ###
2016-Sep-13 Tue ### 9.75 9.55 9.56 ### ### 0.7
2016-Sep-12 Mon ### 9.71 9.52 ### 6,088,723 58,543,071 ### ### 0.0
2016-Sep-09 Fri 9.8 ### 9.75 ### 5,419,623 ### 79.7 79.7 0.0
2016-Sep-08 Thu 9.8 ### 9.77 ### 7,603,747 ### ### ### 0.0
2016-Sep-07 Wed ### ### 9.84 9.88 ### ### 0.7
2016-Sep-06 Tue ### ### ### ### 76.1 76.1 0.0
2016-Sep-05 Mon ### 10.2 ### ### 3,032,021 ### ### ### 0.0
2016-Sep-02 Fri ### 10.21 10.025 ### 36.4 36.4 0.0
2016-Sep-01 Thu 10.23 10.25 ### 10.22 ### ### 0.7
2016-Aug-31 Wed 10.24 10.27 ### 10.22 38.7 38.7 0.7
2016-Aug-30 Tue ### ### 10.24 10.28 25.0 25.0 0.7
2016-Aug-29 Mon 10.43 10.44 10.21 10.28 ### ### 0.7
2016-Aug-26 Fri 10.44 10.53 10.42 10.43 3,969,547 ### ### ### 0.7
2016-Aug-25 Thu 10.45 ### 10.42 10.54 5,210,657 27,147,522 81.1 81.1 0.8
2016-Aug-24 Wed ### 10.49 ### 10.48 4,153,322 21,784,173 83.4 83.4 0.7
2016-Aug-23 Tue 10.59 ### 10.54 ### ### ### 0.0
2016-Aug-22 Mon 10.45 10.54 10.41 10.51 2,485,146 ### ### ### ###
2016-Aug-19 Fri 10.54 10.54 10.42 10.45 ### ### ###
2016-Aug-18 Thu 10.54 10.55 10.41 10.5 ### ### 0.8
2016-Aug-17 Wed ### ### 10.51 10.53 27.1 27.1 0.8
2016-Aug-16 Tue 10.56 ### 10.53 10.57 ### ### 0.8
2016-Aug-15 Mon 10.44 10.54 10.41 10.52 2,211,725 ### 78.3 78.3 ###
2016-Aug-12 Fri ### ### ### 10.44 6,324,052 0 ### ### 0.7
2016-Aug-11 Thu ### ### 10.455 10.5 3,460,688 18,090,746 ### ### 0.8
2016-Aug-10 Wed 10.53 10.75 10.52 10.72 ### ### 0.8
2016-Aug-09 Tue ### ### 10.51 10.55 ### ### ###
2016-Aug-08 Mon 10.85 10.85 ### 10.71 22.3 22.3 ###
2016-Aug-05 Fri 10.76 10.76 ### 10.75 4,423,422 ### 28.8 28.8 0.8
2016-Aug-04 Thu ### 10.73 10.58 10.71 4,504,647 ### ### ### ###
2016-Aug-03 Wed 10.55 ### 10.53 10.56 5,784,041 30,452,975 78.6 78.6 0.8
2016-Aug-02 Tue 10.71 10.8 ### ### ### ### 0.0
2016-Aug-01 Mon ### ### ### 10.78 2,856,372 0 80.8 80.8 0.8
2016-Jul-29 Fri ### 10.77 ### ### ### ### 0.0
2016-Jul-28 Thu ### 10.73 10.56 ### ### ### 0.0
2016-Jul-27 Wed ### ### 10.76 10.83 6,140,142 ### 25.2 25.2 ###
2016-Jul-26 Tue ### ### ### ### 29.8 29.8 0.0
2016-Jul-25 Mon ### ### ### ### 2,241,986 0 37.1 37.1 0.0
2016-Jul-22 Fri ### ### 10.86 ### ### ### 0.0
2016-Jul-21 Thu ### ### ### ### ### ### 0.0
2016-Jul-20 Wed ### 10.955 10.81 10.87 7,909,978 ### ### ### ###
2016-Jul-19 Tue 10.89 ### ### ### 71.7 71.7 0.0
2016-Jul-18 Mon 10.77 ### 10.7 10.83 71.2 71.2 ###
2016-Jul-15 Fri ### ### 10.78 10.86 26.0 26.0 0.8
2016-Jul-14 Thu ### ### ### ### ### ### 0.0
2016-Jul-13 Wed ### ### ### ### ### ### 0.0
2016-Jul-12 Tue ### ### ### ### 34.2 34.2 0.0
2016-Jul-11 Mon ### ### 10.87 ### 4,316,051 ### ### ### 0.0
2016-Jul-08 Fri 10.87 10.88 10.73 10.75 3,465,774 37,447,688 20.5 20.5 0.8
2016-Jul-07 Thu ### ### 10.81 10.82 25.9 25.9 0.8
2016-Jul-06 Wed 10.77 10.955 10.74 ### 4,748,745 ### ### ### 0.0
2016-Jul-05 Tue ### 10.955 10.88 ### 78.7 78.7 0.0
2016-Jul-04 Mon 10.86 ### 10.85 ### 4,699,149 25,492,883 ### ### 0.0
2016-Jul-01 Fri 10.75 10.87 10.72 10.76 4,644,448 ### ### ### 0.8
2016-Jun-30 Thu ### 10.83 10.51 ### 8,173,382 87,209,985 29.4 29.4 0.0
2016-Jun-29 Wed ### ### ### ### 83.3 83.3 0.0
2016-Jun-28 Tue ### 10.27 ### 10.23 ### ### ###
2016-Jun-27 Mon ### ### ### 10.25 6,914,427 0 76.8 76.8 0.7
2016-Jun-24 Fri 10.89 ### ### ### ### ### 0.0
2016-May-26 Thu 10.51 ### 10.45 ### 77.0 77.0 0.0
2016-May-25 Wed 10.5 10.585 10.45 10.52 7,388,179 77,705,172 70.4 70.4 ###
2016-May-24 Tue ### 10.4 ### ### 74.6 74.6 0.0
2016-May-23 Mon 10.43 10.49 ### ### 27.9 27.9 0.0
2016-May-20 Fri 10.4 10.45 ### 10.45 67.5 67.5 ###
2016-May-19 Thu 10.57 10.57 10.345 10.42 5,403,829 56,510,541 30.0 30.0 0.7
2016-May-18 Wed 10.53 10.57 10.48 10.57 4,388,470 46,188,646 77.8 77.8 0.8
2016-May-17 Tue ### ### 10.54 ### 3,891,278 ### 34.4 34.4 0.0
2016-May-16 Mon 10.55 ### 10.49 10.54 2,969,624 15,575,677 ### ### 0.8
2016-May-13 Fri 10.5 ### 10.45 10.5 ### ### 0.8
2016-May-12 Thu ### ### 10.47 10.49 ### ### ###
2016-May-11 Wed ### ### ### 10.74 19.2 19.2 0.8
2016-May-10 Tue 10.44 10.78 10.42 10.74 ### ### 0.8
2016-May-09 Mon ### 10.46 ### 10.46 ### ### 0.7
2016-May-06 Fri 10.4 10.53 ### 10.49 8,900,150 46,859,289 ### ### ###
2016-May-05 Thu ### ### 10.57 ### ### ### 0.0
2016-May-04 Wed 10.45 10.72 ### ### 7,787,825 41,742,742 84.6 84.6 0.0
2016-May-03 Tue ### 10.43 10.29 ### 5,326,449 ### 67.2 67.2 0.0
2016-May-02 Mon ### 10.25 ### 10.21 3,337,278 17,103,549 ### ### ###
2016-Apr-29 Fri ### 10.2 ### ### 2,921,024 14,897,222 64.6 64.6 0.0
2016-Apr-28 Thu ### ### ### ### 3,675,789 0 ### ### 0.0
2016-Apr-27 Wed ### ### ### ### 79.1 79.1 0.0
2016-Apr-26 Tue ### ### 9.925 ### ### ### 0.0
2016-Apr-22 Fri 9.76 ### 9.75 ### 84.2 84.2 0.0
2016-Apr-21 Thu 10.26 10.27 9.89 ### ### ### 0.0
2016-Apr-20 Wed ### 10.22 ### 10.22 75.7 75.7 0.7
2016-Apr-19 Tue 10.28 10.29 ### ### ### ### 0.0
2016-Apr-18 Mon ### 10.23 ### 10.23 4,249,441 ### 80.5 80.5 ###
2016-Apr-15 Fri ### ### ### ### 28.2 28.2 0.0
2016-Apr-14 Thu ### ### ### ### 3,705,679 0 19.8 19.8 0.0
2016-Apr-13 Wed ### ### ### ### 6,621,879 0 80.7 80.7 0.0
2016-Apr-12 Tue 9.86 ### 9.86 ### 3,760,425 ### 79.1 79.1 0.0
2016-Apr-11 Mon ### ### 9.86 9.89 36.1 36.1 ###
2016-Apr-08 Fri 9.84 ### 9.84 ### 76.3 76.3 0.0
2016-Apr-07 Thu ### ### 9.86 ### 72.6 72.6 0.0
2016-Apr-06 Wed 9.78 9.88 9.7 9.85 4,143,647 ### 72.3 72.3 ###
2016-Apr-05 Tue ### ### 9.73 9.76 4,762,343 ### ### ### 0.7
2016-Apr-04 Mon 9.82 ### 9.79 9.82 4,658,046 ### 68.6 68.6 ###
2016-Apr-01 Fri ### ### 9.73 9.76 5,664,527 27,557,923 ### ### 0.7
2016-Mar-31 Thu ### ### ### ### 22.9 22.9 0.0
2016-Mar-30 Wed ### ### ### ### ### ### 0.0
2016-Mar-29 Tue 10.2 10.2 ### ### 3,397,829 17,328,927 ### ### 0.0
2016-Mar-24 Thu ### ### 10.045 ### 3,813,046 19,151,023 ### ### 0.0
2016-Mar-23 Wed ### ### 9.79 ### 4,047,247 19,811,274 82.0 82.0 0.0
2016-Mar-22 Tue 9.85 ### 9.77 ### 76.6 76.6 0.0
2016-Mar-21 Mon 9.83 ### 9.81 9.83 4,983,442 24,443,783 73.7 73.7 0.7
2016-Mar-18 Fri ### ### ### ### ### ### 0.0
2016-Mar-17 Thu ### 10.185 ### ### 77.2 77.2 0.0
2016-Mar-16 Wed ### ### ### ### 27.8 27.8 0.0
2016-Mar-15 Tue ### ### ### ### 0.0
2016-Mar-14 Mon ### ### 9.85 ### 27.9 27.9 0.0
2016-Mar-11 Fri ### ### ### ### 2,701,441 0 ### ### 0.0
2016-Mar-10 Thu 10.2 10.21 ### ### ### ### 0.0
2016-Mar-09 Wed ### ### 9.85 ### 4,107,141 ### 69.6 69.6 0.0
2016-Mar-08 Tue ### ### 9.83 ### ### ### 0.0
2016-Mar-07 Mon ### ### 9.825 9.89 3,750,676 ### 28.9 28.9 ###
2016-Mar-04 Fri ### 10.2 9.89 ### 6,098,277 ### ### ### 0.0
2016-Mar-03 Thu ### 10.27 ### 10.21 4,254,452 ### 63.9 63.9 ###
2016-Mar-02 Wed 10.27 10.28 10.145 ### 4,362,275 ### 22.8 22.8 0.0
2016-Mar-01 Tue ### ### ### ### 4,332,754 0 73.9 73.9 0.0
2016-Feb-29 Mon ### ### ### ### ### ### 0.0
2016-Feb-26 Fri 9.85 ### 9.81 ### 5,438,771 26,677,171 79.1 79.1 0.0
2016-Feb-25 Thu 9.85 ### 9.77 9.84 5,993,678 ### 41.5 41.5 0.7
2016-Feb-24 Wed ### 9.82 ### ### 76.2 76.2 0.0
2016-Feb-23 Tue 9.75 9.81 ### 9.71 32.6 32.6 ###
2016-Feb-22 Mon ### 9.76 ### 9.72 4,886,440 23,845,827 71.0 71.0 0.7
2016-Feb-19 Fri ### 9.79 ### ### ### ### 0.0
2016-Feb-18 Thu ### 9.85 ### 9.74 67.2 67.2 0.7
2016-Feb-17 Wed 9.77 9.79 9.575 ### 21.0 21.0 0.0
2016-Feb-16 Tue 9.8 9.8 9.54 9.8 6,752,649 ### 64.1 64.1 0.7
2016-Feb-15 Mon ### 9.74 9.54 9.72 4,383,547 ### ### ### 0.7
2016-Feb-12 Fri ### 9.7 9.5 9.56 5,149,053 ### 30.8 30.8 0.7
2016-Feb-11 Thu 9.59 9.7 9.47 9.7 74.9 74.9 0.7
2016-Feb-10 Wed ### ### 9.45 ### 83.1 83.1 0.0
2016-Feb-09 Tue ### 9.78 ### ### 82.8 82.8 0.0
2016-Feb-08 Mon 9.87 ### 9.83 ### 76.3 76.3 0.0
2016-Feb-05 Fri ### ### 9.955 ### ### ### 0.0
2016-Feb-04 Thu ### ### ### ### 75.8 75.8 0.0
2016-Feb-03 Wed 9.83 ### 9.83 ### 86.6 86.6 0.0
2016-Feb-02 Tue ### ### ### ### 36.7 36.7 0.0
2016-Feb-01 Mon ### 10.2 ### ### 5,384,670 ### ### ### 0.0
2016-Jan-29 Fri 9.83 ### 9.8 ### 4,890,550 ### 74.5 74.5 0.0
2016-Jan-28 Thu 9.89 ### 9.79 9.86 4,349,983 ### ### ### 0.7
2016-Jan-27 Wed 9.85 9.945 ### 9.85 75.6 75.6 ###
2016-Jan-25 Mon 9.85 ### 9.73 9.83 ### ### 0.7
2016-Jan-22 Fri 9.84 ### ### 9.78 ### ### 0.7
2016-Jan-21 Thu ### ### ### 9.8 ### ### 0.7
2016-Jan-20 Wed 9.55 9.77 9.52 ### 4,029,328 ### ### ### 0.0
2016-Jan-19 Tue 9.4 9.59 ### 9.55 ### ### 0.7
2016-Jan-18 Mon ### ### ### ### ### ### 0.0
2016-Jan-15 Fri 9.51 9.54 9.285 ### 3,547,859 33,394,222 25.1 25.1 0.0
2016-Jan-14 Thu ### 9.48 ### 9.41 ### ### 0.7
2016-Jan-13 Wed ### ### ### 9.53 87.9 87.9 ###
2016-Jan-12 Tue 9.25 ### ### 9.25 3,225,881 0 77.2 77.2 ###
2016-Jan-11 Mon ### 9.22 ### ### 80.7 80.7 0.0
2016-Jan-08 Fri 9.21 ### ### 9.24 5,764,775 0 67.2 67.2 ###
2016-Jan-07 Thu 9.5 9.51 ### 9.4 ### ### ###
2016-Jan-06 Wed 9.41 9.55 ### 9.46 ### ### 0.7
2016-Jan-05 Tue ### 9.49 ### 9.41 4,097,278 19,441,584 ### ### 0.7
2016-Jan-04 Mon 9.45 9.59 ### 9.41 2,900,729 ### 29.4 29.4 0.7
2015-Dec-31 Thu ### 9.7 9.51 9.51 3,178,550 30,529,972 16.9 16.9 ###
2015-Dec-30 Wed 9.75 9.75 ### 9.7 1,922,241 9,370,924 28.3 28.3 0.7
2015-Dec-29 Tue ### 9.72 9.45 ### ### ### 0.0
2015-Dec-24 Thu 9.57 9.58 9.48 9.57 1,494,046 14,238,258 69.9 69.9 ###
2015-Dec-23 Wed 9.54 ### 9.49 9.52 28.4 28.4 ###
2015-Dec-22 Tue ### ### 9.43 9.5 ### ### 0.7
2015-Dec-21 Mon 9.59 ### 9.47 9.58 3,377,953 ### ### ### 0.7
2015-Dec-18 Fri 9.51 9.73 9.475 9.7 9,705,173 93,193,923 ### ### 0.7
2015-Dec-17 Thu 9.76 9.88 ### 9.71 ### ### ###
2015-Dec-16 Wed 9.44 9.74 9.44 9.74 ### ### 0.7
2015-Dec-15 Tue ### 9.47 ### ### 76.4 76.4 0.0
2015-Dec-14 Mon ### 9.48 ### ### ### ### 0.0
2015-Dec-11 Fri ### 9.45 ### 9.44 3,464,689 16,370,655 ### ### 0.7


1 2 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-21 22:19:27 thru 2025-06-21 22:19:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000