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 Wed 24-Apr-24 01:22:35 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:
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

(WOR) WORLEY LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for WOR    Limits Next Section


Company Details for (WOR) WORLEY LIMITED

Listing Code WOR
Listing Name WORLEY LIMITED
GICS Sector Capital Goods
ISIN Name WORLEYPARSONS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WOR2


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for WOR .. Friday 10th November 2023

WOR 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 ### ### 0.0
MAX ### ### 98.4


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (WOR) WORLEY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.46
2021-Dec-02 Thu ### ### ### ### 2,868,087 0 ### ### 0.0
2021-Dec-01 Wed ### 9.53 9.27 9.5 2,272,852 ### 81.0 81.0 0.7
2021-Nov-30 Tue ### ### ### 9.54 ### ### ###
2021-Nov-29 Mon ### 9.45 ### ### 1,915,079 9,048,748 80.4 80.4 0.0
2021-Nov-26 Fri 9.71 9.71 ### ### 1,611,688 7,824,745 25.5 25.5 0.0
2021-Nov-25 Thu 9.84 9.885 ### 9.73 32.2 32.2 ###
2021-Nov-24 Wed ### ### 9.8 9.8 1,480,973 ### 36.4 36.4 0.7
2021-Nov-23 Tue 9.59 9.83 9.57 9.77 85.1 85.1 0.7
2021-Nov-22 Mon ### 9.71 9.51 9.57 ### ### ###
2021-Nov-19 Fri 9.76 9.86 ### 9.82 1,309,984 6,458,221 76.4 76.4 ###
2021-Nov-18 Thu 9.78 9.83 ### 9.8 1,767,356 8,686,554 ### ### 0.7
2021-Nov-17 Wed ### ### ### 9.83 ### ### 0.7
2021-Nov-16 Tue ### ### 9.76 9.79 1,592,945 7,773,571 21.4 21.4 ###
2021-Nov-15 Mon 10.2 10.21 ### ### 2,085,425 ### ### ### 0.0
2021-Nov-12 Fri ### 10.26 ### 10.23 1,076,358 ### ### ### ###
2021-Nov-11 Thu ### 10.2 ### ### 1,196,170 ### 37.0 37.0 0.0
2021-Nov-10 Wed 10.44 10.44 ### ### 1,102,944 ### 25.2 25.2 0.0
2021-Nov-09 Tue 10.47 10.58 ### ### 957,258 ### ### ### 0.0
2021-Nov-08 Mon 10.47 10.59 ### ### ### ### 0.0
2021-Nov-05 Fri 10.42 10.45 ### ### ### ### 0.0
2021-Nov-04 Thu 10.55 10.57 10.27 ### 1,692,981 ### 25.6 25.6 0.0
2021-Nov-03 Wed 10.51 10.79 10.51 10.7 85.3 85.3 0.8
2021-Nov-02 Tue 10.85 10.85 10.48 10.48 16.4 16.4 0.7
2021-Nov-01 Mon ### ### 10.57 10.78 ### ### 0.8
2021-Oct-29 Fri ### ### 10.82 10.82 1,478,043 ### 21.4 21.4 0.8
2021-Oct-28 Thu 11.25 11.29 ### ### 1,478,974 ### 38.0 38.0 0.0
2021-Oct-27 Wed 11.53 11.54 ### ### 868,620 ### ### ### 0.0
2021-Oct-26 Tue 11.45 11.52 ### 11.47 ### ### ###
2021-Oct-25 Mon ### ### ### ### 2,068,072 0 68.3 68.3 0.0
2021-Oct-22 Fri ### ### ### 11.21 2,138,672 0 ### ### ###
2021-Oct-21 Thu ### 11.51 11.27 ### 3,348,251 38,136,578 ### ### 0.0
2021-Oct-20 Wed ### 11.57 10.83 11.28 4,983,547 55,815,726 ### ### 0.8
2021-Oct-19 Tue 10.58 ### 10.49 10.49 1,029,974 ### 30.8 30.8 ###
2021-Oct-18 Mon ### 10.71 10.55 ### 756,381 ### ### ### 0.0
2021-Oct-15 Fri ### ### 10.47 10.5 1,262,522 ### 20.5 20.5 0.8
2021-Oct-14 Thu ### 10.73 10.54 10.54 28.0 28.0 0.8
2021-Oct-13 Wed 10.56 10.72 10.42 ### 3,158,888 33,389,446 71.6 71.6 0.0
2021-Oct-12 Tue 10.73 10.83 ### 10.42 18.7 18.7 0.7
2021-Oct-11 Mon 10.79 10.81 10.59 10.79 1,773,875 ### 66.3 66.3 ###
2021-Oct-08 Fri 10.52 10.7 10.44 ### ### ### 0.0
2021-Oct-07 Thu ### 10.49 ### 10.44 ### ### 0.7
2021-Oct-06 Wed ### ### ### ### 2,940,581 0 ### ### 0.0
2021-Oct-05 Tue 9.88 ### 9.85 ### 1,823,671 8,981,579 ### ### 0.0
2021-Oct-04 Mon 9.88 ### 9.76 9.87 1,179,850 ### ### ### ###
2021-Oct-01 Fri 9.72 9.79 ### 9.72 71.7 71.7 0.7
2021-Sep-30 Thu ### ### ### ### 58.5 58.5 0.0
2021-Sep-29 Wed 9.79 ### ### 9.73 2,027,185 0 33.6 33.6 ###
2021-Sep-28 Tue ### ### 9.74 9.89 ### ### ###
2021-Sep-27 Mon ### ### 9.83 9.85 3,025,973 14,872,657 27.9 27.9 ###
2021-Sep-24 Fri ### 10.2 9.86 ### 25.6 25.6 0.0
2021-Sep-23 Thu 9.87 ### 9.74 ### 4,851,583 ### 66.2 66.2 0.0
2021-Sep-22 Wed 9.27 9.77 9.25 ### 3,591,588 ### ### ### 0.0
2021-Sep-21 Tue ### ### ### ### 4,363,782 0 64.1 64.1 0.0
2021-Sep-20 Mon 9.42 9.48 ### 9.28 2,867,923 13,593,955 54.3 54.3 0.7
2021-Sep-17 Fri ### 9.72 ### 9.58 5,704,653 ### 35.0 35.0 0.7
2021-Sep-16 Thu 9.73 9.87 ### 9.79 70.6 70.6 ###
2021-Sep-15 Wed ### ### ### ### ### ### 0.0
2021-Sep-14 Tue 10.5 ### 10.41 10.47 6,438,383 33,511,783 ### ### 0.7
2021-Sep-13 Mon 10.27 10.59 10.26 ### ### ### 0.0
2021-Sep-10 Fri 10.26 ### 10.23 10.28 61.9 61.9 0.7
2021-Sep-09 Thu 10.49 10.49 ### 10.2 1,917,242 ### ### ### 0.7
2021-Sep-08 Wed 10.5 10.59 10.48 10.53 1,067,041 11,241,276 70.3 70.3 0.8
2021-Sep-07 Tue 10.42 ### ### ### ### ### 0.0
2021-Sep-06 Mon 10.43 10.46 ### 10.46 ### ### 0.7
2021-Sep-03 Fri 10.53 ### 10.48 10.55 60.9 60.9 ###
2021-Sep-02 Thu 10.54 ### ### 10.45 30.6 30.6 ###
2021-Sep-01 Wed 10.45 ### ### 10.55 72.4 72.4 ###
2021-Aug-31 Tue 10.7 10.7 10.46 10.48 2,019,128 21,362,374 20.2 20.2 0.7
2021-Aug-30 Mon 10.73 ### ### 10.89 ### ### 0.8
2021-Aug-27 Fri ### 10.525 ### 10.51 ### ### ###
2021-Aug-26 Thu ### ### 10.44 10.47 3,951,481 ### 7.6 7.6 0.7
2021-Aug-25 Wed ### 11.27 ### ### ### ### 0.0
2021-Aug-24 Tue ### ### ### ### ### ### 0.0
2021-Aug-23 Mon ### ### 10.82 ### 1,114,346 ### ### ### 0.0
2021-Aug-20 Fri ### ### 10.84 ### 1,268,422 6,874,847 49.7 49.7 0.0
2021-Aug-19 Thu ### ### ### ### 1,445,380 0 74.1 74.1 0.0
2021-Aug-18 Wed ### 11.28 10.88 ### ### ### 0.0
2021-Aug-17 Tue 11.23 11.24 ### ### 40.2 40.2 0.0
2021-Aug-16 Mon 11.4 11.47 ### 11.24 1,367,053 7,840,048 ### ### 0.8
2021-Aug-13 Fri 11.27 11.56 11.2 11.47 1,620,142 ### ### ### ###
2021-Aug-12 Thu ### ### ### 11.27 954,550 0 33.4 33.4 ###
2021-Aug-11 Wed ### 11.27 ### 11.25 71.2 71.2 ###
2021-Aug-10 Tue ### 11.21 ### ### 1,442,989 8,087,953 29.6 29.6 0.0
2021-Aug-09 Mon 11.23 ### ### 11.22 42.9 42.9 ###
2021-Aug-06 Fri ### ### ### ### ### ### 0.0
2021-Aug-05 Thu 11.21 11.22 ### ### ### ### 0.0
2021-Aug-04 Wed 11.25 11.4 11.22 ### ### ### 0.0
2021-Aug-03 Tue 11.21 11.26 ### 11.24 930,228 5,237,183 ### ### 0.8
2021-Aug-02 Mon 11.21 ### ### ### 823,778 0 74.1 74.1 0.0
2021-Jul-30 Fri 11.45 11.47 ### ### 20.6 20.6 0.0
2021-Jul-29 Thu 11.41 11.49 ### 11.45 ### ### 0.8
2021-Jul-28 Wed 11.47 11.58 ### 11.46 1,672,025 9,681,024 ### ### 0.8
2021-Jul-27 Tue 11.22 11.56 11.2 11.47 ### ### ###
2021-Jul-26 Mon 11.2 11.29 ### ### 775,041 ### ### ### 0.0
2021-Jul-23 Fri 11.28 ### ### 11.25 31.8 31.8 ###
2021-Jul-22 Thu ### ### ### ### 1,531,471 0 ### ### 0.0
2021-Jul-21 Wed ### ### ### ### 1,669,325 0 69.6 69.6 0.0
2021-Jul-20 Tue 10.81 ### 10.53 ### 2,716,776 14,303,825 81.4 81.4 0.0
2021-Jul-19 Mon ### ### ### ### ### ### 0.0
2021-Jul-16 Fri 11.46 11.49 ### 11.45 1,358,745 ### ### ### 0.8
2021-Jul-15 Thu 11.53 11.57 11.41 11.48 868,120 ### ### ### 0.8
2021-Jul-14 Wed 11.54 11.74 11.44 11.51 1,290,175 14,953,128 ### ### 0.8
2021-Jul-13 Tue ### ### 11.26 11.49 1,531,459 ### 76.6 76.6 ###
2021-Jul-12 Mon ### ### 11.2 ### 17.7 17.7 0.0
2021-Jul-09 Fri ### ### ### 11.45 77.5 77.5 0.8
2021-Jul-08 Thu ### 11.43 11.24 ### ### ### 0.0
2021-Jul-07 Wed 11.44 11.44 ### 11.25 ### ### ###
2021-Jul-06 Tue 11.75 11.78 11.52 ### 867,374 ### 36.6 36.6 0.0
2021-Jul-05 Mon 11.5 11.73 11.47 11.71 83.7 83.7 ###
2021-Jul-02 Fri ### 11.7 11.51 ### ### ### 0.0
2021-Jul-01 Thu 11.88 11.88 ### 11.44 ### ### 0.8
2021-Jun-30 Wed 11.83 ### 11.82 ### 2,639,287 15,598,186 ### ### 0.0
2021-Jun-29 Tue 11.78 11.8 11.53 11.72 37.7 37.7 0.8
2021-Jun-28 Mon ### ### 11.82 11.86 ### ### 0.8
2021-Jun-25 Fri ### ### 11.86 ### 756,958 ### 38.1 38.1 0.0
2021-Jun-24 Thu 11.86 ### 11.845 ### ### ### 0.0
2021-Jun-23 Wed ### ### ### ### 944,086 0 34.7 34.7 0.0
2021-Jun-22 Tue 11.88 ### 11.84 ### 1,939,247 11,480,342 ### ### 0.0
2021-Jun-21 Mon ### ### 11.46 ### 1,240,556 7,108,385 ### ### 0.0
2021-Jun-18 Fri 11.58 11.84 11.58 11.8 3,609,975 ### 76.8 76.8 0.8
2021-Jun-17 Thu 11.78 11.83 11.53 11.57 ### ### ###
2021-Jun-16 Wed 11.84 ### ### ### 81.0 81.0 0.0
2021-Jun-15 Tue 11.79 11.81 11.58 11.78 1,157,481 13,536,740 ### ### ###
2021-Jun-11 Fri 11.8 ### 11.685 11.75 1,364,925 7,974,574 ### ### ###
2021-Jun-10 Thu 12.27 12.27 ### 11.84 12.4 12.4 0.8
2021-Jun-09 Wed ### ### ### 12.24 1,058,720 0 31.3 31.3 0.9
2021-Jun-08 Tue ### 12.48 12.21 ### 1,239,456 15,301,084 ### ### 0.0
2021-Jun-07 Mon ### 12.5 ### 12.29 ### ### 0.9
2021-Jun-04 Fri ### ### ### 12.25 80.1 80.1 0.9
2021-Jun-03 Thu 11.5 12.22 11.47 ### ### ### 0.0
2021-Jun-02 Wed 10.83 11.23 10.58 ### 4,618,681 ### ### ### 0.0
2021-Jun-01 Tue 10.56 10.72 10.4 10.51 1,346,289 ### 38.2 38.2 ###
2021-May-31 Mon ### ### 10.385 10.56 ### ### 0.8
2021-May-28 Fri ### 10.72 10.43 ### 1,049,948 ### 34.4 34.4 0.0
2021-May-27 Thu ### 10.71 ### 10.45 2,780,641 ### ### ### ###
2021-May-26 Wed ### ### ### 10.55 1,852,721 0 25.5 25.5 ###
2021-May-25 Tue 10.79 ### ### 10.74 34.5 34.5 0.8
2021-May-24 Mon 11.24 11.24 10.75 10.8 1,758,586 19,335,653 15.6 15.6 ###
2021-May-21 Fri ### 11.4 ### ### 2,143,488 12,217,881 ### ### 0.0
2021-May-20 Thu ### 11.28 ### 11.25 ### ### ###
2021-May-19 Wed 11.28 11.45 ### ### 1,302,475 ### 40.8 40.8 0.0
2021-May-18 Tue 11.45 ### 11.45 11.57 ### ### ###
2021-May-17 Mon ### ### 11.44 11.45 13.0 13.0 0.8
2021-May-14 Fri ### 11.75 ### 11.45 ### ### 0.8
2021-May-13 Thu ### ### ### 11.28 1,350,947 0 ### ### 0.8
2021-May-12 Wed ### ### ### ### 30.0 30.0 0.0
2021-May-11 Tue ### ### ### 11.43 ### ### ###
2021-May-10 Mon 11.78 ### ### 11.76 38.1 38.1 0.8
2021-May-07 Fri 11.43 11.73 11.43 ### 82.2 82.2 0.0
2021-May-06 Thu 11.45 ### ### ### 1,012,743 0 46.1 46.1 0.0
2021-May-05 Wed ### 11.44 11.125 ### 2,028,382 ### 85.3 85.3 0.0
2021-May-04 Tue 10.8 ### 10.7 ### 1,242,788 ### ### ### 0.0
2021-May-03 Mon 10.86 10.86 10.55 10.58 ### ### 0.8
2021-Apr-30 Fri ### ### 10.71 10.86 ### ### 0.8
2021-Apr-29 Thu ### ### ### ### 2,320,947 0 ### ### 0.0
2021-Apr-28 Wed 10.41 ### 10.4 10.57 1,040,624 5,411,244 82.2 82.2 0.8
2021-Apr-27 Tue 10.48 ### ### ### 1,034,225 0 ### ### 0.0
2021-Apr-26 Mon 10.5 ### 10.45 10.51 ### ### ###
2021-Apr-23 Fri ### 10.55 ### 10.47 89.0 89.0 0.7
2021-Apr-22 Thu 10.22 ### ### 10.25 1,329,057 0 67.4 67.4 0.7
2021-Apr-21 Wed 10.4 10.44 10.23 ### 1,468,087 15,172,679 37.2 37.2 0.0
2021-Apr-20 Tue 10.5 10.71 10.5 10.55 75.5 75.5 ###
2021-Apr-19 Mon 10.7 10.84 10.53 10.53 ### ### 0.8
2021-Apr-16 Fri 10.75 10.84 ### 10.77 ### ### ###
2021-Apr-15 Thu ### ### ### 10.75 913,687 0 68.7 68.7 0.8
2021-Apr-14 Wed 10.5 10.74 ### ### ### ### 0.0
2021-Apr-13 Tue 10.46 10.53 ### 10.48 1,061,940 ### 71.7 71.7 0.7
2021-Apr-12 Mon 10.55 ### 10.41 10.48 739,925 ### ### ### 0.7
2021-Apr-09 Fri 10.71 10.75 10.43 ### 1,030,278 10,910,644 ### ### 0.0
2021-Apr-08 Thu ### ### 10.71 10.75 21.6 21.6 0.8
2021-Apr-07 Wed ### ### 10.7 ### 803,747 4,300,046 ### ### 0.0
2021-Apr-06 Tue 10.71 ### ### 10.83 73.9 73.9 ###
2021-Apr-01 Thu 10.5 ### 10.44 10.58 ### ### 0.8
2021-Mar-31 Wed 10.4 10.74 ### 10.49 1,691,774 9,084,826 72.4 72.4 ###
2021-Mar-30 Tue ### 10.76 10.28 ### 25.1 25.1 0.0
2021-Mar-29 Mon ### 10.88 10.58 ### ### ### 0.0
2021-Mar-26 Fri 10.45 ### 10.4 10.54 68.9 68.9 0.8
2021-Mar-25 Thu ### ### 10.42 10.49 31.6 31.6 ###
2021-Mar-24 Wed 10.53 ### ### 10.55 ### ### ###
2021-Mar-23 Tue ### ### ### 10.71 1,121,356 0 22.6 22.6 ###
2021-Mar-22 Mon ### ### ### ### ### ### 0.0
2021-Mar-19 Fri 10.76 11.27 ### ### 2,553,282 14,387,744 85.2 85.2 0.0
2021-Mar-18 Thu 10.84 11.26 10.77 ### 83.7 83.7 0.0
2021-Mar-17 Wed ### ### 10.7 ### ### ### 0.0
2021-Mar-16 Tue 10.87 ### 10.82 ### 796,459 4,308,843 75.1 75.1 0.0
2021-Mar-15 Mon ### ### 10.8 ### ### ### 0.0
2021-Mar-12 Fri ### ### 10.83 ### 759,921 4,114,972 ### ### 0.0
2021-Mar-11 Thu ### 10.71 10.21 10.71 1,748,374 ### 89.0 89.0 ###
2021-Mar-10 Wed 10.47 10.52 ### 10.2 2,493,527 13,115,952 20.0 20.0 0.7
2021-Mar-09 Tue 10.7 10.8 10.57 ### 851,556 9,098,875 43.3 43.3 0.0
2021-Mar-08 Mon 10.79 ### ### 10.7 877,248 0 40.4 40.4 0.8
2021-Mar-05 Fri 10.7 10.78 ### 10.55 992,155 ### ### ### ###
2021-Mar-04 Thu 10.7 10.81 10.4 10.57 1,152,673 ### 48.9 48.9 0.8
2021-Mar-03 Wed 10.49 10.78 10.4 10.7 ### ### 0.8
2021-Mar-02 Tue ### ### 10.52 10.54 2,025,240 ### ### ### 0.8
2021-Mar-01 Mon ### ### 10.73 ### 65.6 65.6 0.0
2021-Feb-26 Fri 11.2 11.28 ### ### 41.4 41.4 0.0
2021-Feb-25 Thu ### ### ### ### 15.3 15.3 0.0
2021-Feb-24 Wed ### 11.56 ### ### 2,400,955 ### 73.7 73.7 0.0
2021-Feb-23 Tue ### ### 10.8 10.89 2,745,775 14,827,185 38.1 38.1 0.8
2021-Feb-22 Mon 10.44 ### 10.43 10.54 707,571 3,689,982 ### ### 0.8
2021-Feb-19 Fri 10.45 10.5 10.28 10.41 51.5 51.5 ###
2021-Feb-18 Thu 10.8 10.83 10.48 10.53 ### ### 0.8
2021-Feb-17 Wed ### 10.8 10.55 10.71 ### ### ###
2021-Feb-16 Tue 10.57 10.74 10.46 10.71 ### ### ###
2021-Feb-15 Mon 10.26 ### 10.25 10.49 900,159 ### 80.3 80.3 ###
2021-Feb-12 Fri 10.27 ### ### ### 1,194,423 0 ### ### 0.0
2021-Feb-11 Thu 10.43 10.575 ### 10.27 1,753,657 ### 34.5 34.5 ###
2021-Feb-10 Wed 10.79 ### 10.43 10.48 1,483,125 ### 19.6 19.6 0.7
2021-Feb-09 Tue 10.77 ### 10.49 ### ### ### 0.0
2021-Feb-08 Mon 10.5 ### ### ### ### ### 0.0
2021-Feb-05 Fri 10.5 10.53 ### 10.47 1,441,824 ### ### ### 0.7
2021-Feb-04 Thu 10.5 10.58 ### 10.21 1,547,828 ### ### ### ###
2021-Feb-03 Wed ### ### ### ### 2,364,450 0 ### ### 0.0
2021-Feb-02 Tue ### 10.27 9.77 ### ### ### 0.0
2021-Feb-01 Mon ### ### 9.54 ### ### ### 0.0
2021-Jan-29 Fri 11.81 ### ### 11.42 1,316,525 0 32.4 32.4 0.8
2021-Jan-28 Thu 11.42 11.49 ### ### ### ### 0.0
2021-Jan-27 Wed 11.88 ### ### ### ### ### 0.0
2021-Jan-25 Mon 12.26 ### ### ### 32.8 32.8 0.0
2021-Jan-22 Fri 12.4 12.46 12.27 12.29 1,126,281 ### ### ### 0.9
2021-Jan-21 Thu ### 12.53 ### 12.49 ### ### 0.9
2021-Jan-20 Wed ### 12.59 ### 12.44 1,116,445 7,028,021 69.7 69.7 0.9
2021-Jan-19 Tue ### ### 12.27 ### 1,742,786 ### 16.0 16.0 0.0
2021-Jan-18 Mon ### 12.7 ### ### 1,436,025 9,118,758 88.1 88.1 0.0
2021-Jan-15 Fri 12.8 ### ### ### 2,544,970 0 ### ### 0.0
2021-Jan-14 Thu ### ### ### 12.8 ### ### 0.9
2021-Jan-13 Wed 12.5 ### 12.5 ### 87.8 87.8 0.0
2021-Jan-12 Tue 12.55 ### 12.29 ### 1,119,086 6,876,783 27.6 27.6 0.0
2021-Jan-11 Mon ### ### 12.45 12.52 26.9 26.9 0.9
2021-Jan-08 Fri ### ### ### ### 20.0 20.0 0.0
2021-Jan-07 Thu 12.46 12.81 12.44 12.76 ### ### ###
2021-Jan-06 Wed ### 12.285 11.88 12.21 1,676,225 20,252,988 77.2 77.2 0.9
2021-Jan-05 Tue ### 11.87 11.28 11.79 1,619,889 ### 88.3 88.3 0.8
2021-Jan-04 Mon 11.49 ### 11.41 ### ### ### 0.0
2020-Dec-31 Thu ### ### 11.48 11.49 ### ### ###
2020-Dec-30 Wed 11.48 ### ### ### 77.1 77.1 0.0
2020-Dec-29 Tue 11.55 ### 11.5 ### ### ### 0.0
2020-Dec-24 Thu 11.45 ### 11.42 11.49 ### ### ###
2020-Dec-23 Wed 11.2 11.44 ### 11.4 ### ### 0.8
2020-Dec-22 Tue 11.24 ### 11.125 11.2 919,489 5,114,657 ### ### 0.8
2020-Dec-21 Mon ### 11.44 ### 11.41 ### ### ###
2020-Dec-18 Fri ### ### ### ### 4,333,787 0 12.1 12.1 0.0
2020-Dec-17 Thu ### ### 11.75 ### 69.9 69.9 0.0
2020-Dec-16 Wed ### ### 11.85 11.87 1,210,972 ### 28.2 28.2 0.8
2020-Dec-15 Tue 11.71 11.975 ### 11.88 1,226,382 ### 87.1 87.1 0.8
2020-Dec-14 Mon ### ### 11.74 11.84 1,601,324 9,399,771 ### ### 0.8
2020-Dec-11 Fri ### 12.42 ### ### 21.6 21.6 0.0
2020-Dec-10 Thu 12.5 12.56 ### 12.23 27.1 27.1 ###
2020-Dec-09 Wed 12.48 ### 12.41 12.59 ### ### ###
2020-Dec-08 Tue ### ### 12.41 12.42 1,209,342 ### 23.8 23.8 0.9
2020-Dec-07 Mon 12.75 ### 12.71 12.8 1,566,474 9,954,942 ### ### 0.9
2020-Dec-04 Fri ### 12.72 12.53 12.54 27.2 27.2 0.9
2020-Dec-03 Thu ### 12.82 12.54 ### 1,624,324 20,596,428 ### ### 0.0
2020-Dec-02 Wed ### ### 12.42 12.49 3,021,683 18,764,651 29.9 29.9 0.9
2020-Dec-01 Tue 12.75 ### ### ### 1,231,725 0 80.5 80.5 0.0
2020-Nov-30 Mon ### 13.2 ### ### ### ### 0.0
2020-Nov-27 Fri ### ### 12.81 ### 39.2 39.2 0.0
2020-Nov-26 Thu 13.85 13.85 ### ### 2,904,881 ### ### ### 0.0
2020-Nov-25 Wed ### ### 13.52 ### ### ### 0.0
2020-Nov-24 Tue ### 13.29 ### 13.29 ### ### ###
2020-Nov-23 Mon 12.41 ### ### ### 1,640,980 0 ### ### 0.0
2020-Nov-20 Fri ### 12.24 ### ### 2,480,129 15,178,389 30.4 30.4 0.0
2020-Nov-19 Thu 11.89 ### 11.78 ### ### ### 0.0
2020-Nov-18 Wed 11.89 ### ### 11.71 3,041,384 0 ### ### ###
2020-Nov-17 Tue 11.7 ### 11.58 11.86 1,934,045 11,198,120 74.7 74.7 0.8
2020-Nov-16 Mon ### 11.45 11.28 ### 38,686 ### ### ### 0.0
2020-Nov-13 Fri ### 11.28 ### 11.22 74.9 74.9 ###
2020-Nov-12 Thu ### ### ### ### ### ### 0.0
2020-Nov-11 Wed ### 11.28 ### ### 78.0 78.0 0.0
2020-Nov-10 Tue ### ### 10.57 10.8 3,377,758 17,851,451 79.8 79.8 ###
2020-Nov-09 Mon ### ### 9.57 ### 1,567,681 7,501,353 ### ### 0.0
2020-Nov-06 Fri ### 9.71 9.48 9.54 1,164,986 11,178,040 27.7 27.7 ###
2020-Nov-05 Thu 9.5 9.59 ### 9.51 62.8 62.8 ###
2020-Nov-04 Wed 9.7 9.79 ### 9.48 17.5 17.5 0.7
2020-Nov-03 Tue 9.23 9.83 9.21 9.75 3,250,372 30,943,541 ### ### ###
2020-Nov-02 Mon 9.5 9.54 ### ### 2,302,421 10,982,548 ### ### 0.0
2020-Oct-30 Fri ### 9.77 9.4 9.41 6,320,175 60,578,877 ### ### 0.7
2020-Oct-29 Thu 9.8 9.86 9.55 ### 3,469,777 33,674,185 ### ### 0.0
2020-Oct-28 Wed ### ### 9.88 ### 1,140,526 ### ### ### 0.0
2020-Oct-27 Tue 10.4 10.45 ### ### 2,343,558 ### 23.8 23.8 0.0
2020-Oct-26 Mon 10.56 10.74 10.49 10.5 920,647 ### ### ### 0.8
2020-Oct-23 Fri 10.72 10.86 10.55 10.58 ### ### 0.8
2020-Oct-22 Thu 10.5 10.73 10.46 10.7 1,561,572 16,544,855 ### ### 0.8
2020-Oct-21 Wed 10.5 10.82 10.5 10.76 1,132,189 ### 84.0 84.0 0.8
2020-Oct-20 Tue ### 10.7 10.45 10.5 1,004,155 ### ### ### 0.8
2020-Oct-19 Mon ### 10.75 10.47 ### ### ### 0.0
2020-Oct-16 Fri ### ### 10.45 10.54 896,126 4,682,258 33.2 33.2 0.8
2020-Oct-15 Thu 10.49 10.81 10.48 ### 77.9 77.9 0.0
2020-Oct-14 Wed ### ### 10.27 10.4 1,420,476 7,294,144 17.7 17.7 0.7
2020-Oct-13 Tue 10.5 ### 10.48 ### 1,024,645 ### 82.2 82.2 0.0
2020-Oct-12 Mon 10.52 10.53 ### 10.49 33.5 33.5 ###
2020-Oct-09 Fri ### 10.77 10.55 10.55 26.8 26.8 ###
2020-Oct-08 Thu 10.42 ### ### 10.49 954,642 0 ### ### ###
2020-Oct-07 Wed 10.26 ### 10.2 ### 1,325,626 ### 66.0 66.0 0.0
2020-Oct-06 Tue ### ### ### 10.26 ### ### 0.7
2020-Oct-05 Mon ### ### 9.53 ### ### ### 0.0
2020-Oct-02 Fri 9.5 ### ### 9.45 3,265,545 0 ### ### 0.7
2020-Oct-01 Thu ### 9.77 9.56 ### 1,285,572 12,425,053 ### ### 0.0
2020-Sep-30 Wed 9.77 9.85 9.52 9.55 2,942,057 28,493,822 29.2 29.2 0.7
2020-Sep-29 Tue ### 10.24 9.88 ### 29.6 29.6 0.0
2020-Sep-28 Mon ### ### 9.83 ### ### ### 0.0
2020-Sep-25 Fri 9.81 ### 9.75 ### ### ### 0.0
2020-Sep-24 Thu 9.8 ### ### 9.78 2,400,727 0 ### ### 0.7
2020-Sep-23 Wed 9.82 ### 9.71 ### 2,504,489 ### ### ### 0.0
2020-Sep-22 Tue 9.7 9.79 9.54 ### 2,417,446 ### ### ### 0.0
2020-Sep-21 Mon 9.73 ### 9.72 9.89 ### ### ###
2020-Sep-18 Fri ### 9.975 ### 9.71 68.3 68.3 ###
2020-Sep-17 Thu 9.49 9.58 9.4 9.5 ### ### 0.7
2020-Sep-16 Wed 9.42 ### ### 9.48 67.5 67.5 0.7
2020-Sep-15 Tue 9.55 ### ### ### ### ### 0.0
2020-Sep-14 Mon 9.54 ### 9.41 9.48 ### ### 0.7
2020-Sep-11 Fri 9.59 9.72 ### ### 2,552,179 12,403,589 ### ### 0.0
2020-Sep-10 Thu 9.77 ### ### 9.72 1,729,384 0 ### ### 0.7
2020-Sep-09 Wed ### ### 9.41 ### 2,805,949 ### ### ### 0.0
2020-Sep-08 Tue 9.77 ### 9.74 ### 78.3 78.3 0.0
2020-Sep-07 Mon ### 9.77 9.52 9.71 1,422,524 13,720,243 67.5 67.5 ###
2020-Sep-04 Fri 9.56 9.75 9.46 ### 1,448,425 13,912,122 73.1 73.1 0.0
2020-Sep-03 Thu 9.8 ### 9.72 9.84 ### ### 0.7
2020-Sep-02 Wed 9.5 9.79 ### 9.75 2,828,020 13,843,157 ### ### ###
2020-Sep-01 Tue 9.24 9.51 9.22 9.4 2,294,185 21,485,042 84.2 84.2 ###
2020-Aug-31 Mon 9.58 9.75 9.51 ### 68.4 68.4 0.0
2020-Aug-28 Fri ### 9.77 ### 9.48 2,118,887 ### 25.2 25.2 0.7
2020-Aug-27 Thu 9.78 9.78 9.47 ### ### ### 0.0
2020-Aug-26 Wed 9.22 ### 9.22 ### 5,264,150 ### 93.8 93.8 0.0
2020-Aug-25 Tue 9 9.2 ### ### 78.9 78.9 0.0
2020-Aug-24 Mon 8.88 ### ### 8.88 1,076,023 0 62.4 62.4 0.6
2020-Aug-21 Fri ### ### ### 8.87 1,251,821 0 77.2 77.2 ###
2020-Aug-20 Thu ### ### 8.59 8.72 1,291,141 5,545,450 15.6 15.6 0.6
2020-Aug-19 Wed 8.8 ### 8.72 ### 83.0 83.0 0.0
2020-Aug-18 Tue ### ### 8.72 8.89 1,917,489 8,360,252 35.0 35.0 ###
2020-Aug-17 Mon ### ### 8.785 8.86 1,077,724 ### ### ### 0.6
2020-Aug-14 Fri ### ### 8.81 ### 1,052,384 4,635,751 71.9 71.9 0.0
2020-Aug-13 Thu ### 9.21 ### ### 1,526,858 7,031,181 22.0 22.0 0.0
2020-Aug-12 Wed 8.88 ### 8.77 ### 2,035,156 8,924,159 86.7 86.7 0.0
2020-Aug-11 Tue 8.81 ### 8.76 8.87 ### ### ###
2020-Aug-10 Mon 8.8 8.84 8.58 8.72 25.5 25.5 0.6
2020-Aug-07 Fri ### 8.78 8.52 ### 1,420,221 ### ### ### 0.0
2020-Aug-06 Thu 8.26 ### 8.26 ### 89.8 89.8 0.0
2020-Aug-05 Wed ### 8.29 ### 8.2 1,941,276 8,046,589 ### ### 0.6
2020-Aug-04 Tue ### ### ### ### 2,740,051 0 ### ### 0.0
2020-Aug-03 Mon ### 8.23 7.75 7.82 3,073,540 24,557,584 ### ### 0.6
2020-Jul-31 Fri 8.4 8.49 ### 8.2 2,794,022 11,860,623 ### ### 0.6
2020-Jul-30 Thu ### 8.7 8.45 8.54 ### ### ###
2020-Jul-29 Wed 8.7 8.74 8.52 8.52 1,322,586 ### ### ### 0.6
2020-Jul-28 Tue ### ### 8.71 8.74 1,117,721 4,867,674 24.2 24.2 0.6
2020-Jul-27 Mon 8.75 ### 8.7 ### ### ### 0.0
2020-Jul-24 Fri 8.88 ### ### 8.76 688,444 0 ### ### 0.6
2020-Jul-23 Thu 8.88 ### 8.83 ### 601,475 ### 70.6 70.6 0.0
2020-Jul-22 Wed 8.87 ### 8.87 ### 1,556,578 6,903,423 ### ### 0.0
2020-Jul-21 Tue ### 8.825 8.59 8.79 66.1 66.1 0.6
2020-Jul-20 Mon 8.79 8.79 8.54 ### 1,154,721 10,005,657 21.9 21.9 0.0
2020-Jul-17 Fri ### ### 8.75 8.84 1,200,082 5,250,358 ### ### ###
2020-Jul-16 Thu ### ### 8.825 ### 1,646,153 7,263,650 ### ### 0.0
2020-Jul-15 Wed 8.75 ### 8.73 ### 78.9 78.9 0.0
2020-Jul-14 Tue 8.59 8.74 8.45 ### 1,135,276 ### ### ### 0.0
2020-Jul-13 Mon ### ### 8.54 ### 1,923,843 ### 20.3 20.3 0.0
2020-Jul-10 Fri ### 8.84 8.52 8.73 ### ### ###
2020-Jul-09 Thu 8.74 ### ### 8.79 1,660,342 0 ### ### 0.6
2020-Jul-08 Wed ### 8.71 8.48 8.51 2,699,053 ### ### ### 0.6
2020-Jul-07 Tue 8.82 ### ### 8.72 ### ### 0.6
2020-Jul-06 Mon 8.86 ### 8.71 8.78 1,624,958 ### ### ### 0.6
2020-Jul-03 Fri ### ### ### 8.83 27.1 27.1 ###
2020-Jul-02 Thu ### ### 8.74 ### 59.2 59.2 0.0
2020-Jul-01 Wed 8.8 ### 8.71 8.83 1,419,057 ### 59.4 59.4 ###
2020-Jun-30 Tue ### 8.87 8.59 8.72 73.2 73.2 0.6
2020-Jun-29 Mon ### ### 8.21 ### 2,379,652 9,768,471 28.0 28.0 0.0
2020-Jun-26 Fri 8.86 9 8.71 8.8 31.2 31.2 0.6
2020-Jun-25 Thu 8.86 ### ### 8.72 2,363,240 0 ### ### 0.6
2020-Jun-24 Wed 9.23 ### ### ### ### ### 0.0
2020-Jun-23 Tue ### 9.44 ### ### ### ### 0.0
2020-Jun-22 Mon ### ### ### ### 2,499,771 0 74.0 74.0 0.0
2020-Jun-19 Fri 9.22 ### ### ### 4,706,557 0 72.8 72.8 0.0
2020-Jun-18 Thu ### 9.29 ### ### 4,140,077 19,230,657 76.2 76.2 0.0
2020-Jun-17 Wed 9.49 ### 9 9.21 18.7 18.7 0.7
2020-Jun-16 Tue ### 9.43 ### ### 3,400,274 ### ### ### 0.0
2020-Jun-15 Mon ### ### 8.54 ### 3,842,353 16,406,847 19.0 19.0 0.0
2020-Jun-12 Fri ### ### ### ### 5,184,748 0 ### ### 0.0
2020-Jun-11 Thu 9.88 ### 9.53 9.57 5,307,257 25,289,079 ### ### ###
2020-Jun-10 Wed 10.48 10.5 ### ### ### ### 0.0
2020-Jun-09 Tue ### 10.8 9.85 ### ### ### 0.0
2020-Jun-05 Fri ### 9.57 ### ### ### ### 0.0
2020-Jun-04 Thu 9.5 ### ### ### 4,094,184 0 ### ### 0.0
2020-Jun-03 Wed ### 9.51 ### ### 76.1 76.1 0.0
2020-Jun-02 Tue ### ### ### 9 ### ### 0.6
2020-Jun-01 Mon ### ### ### ### ### ### 0.0
2020-May-29 Fri 8.78 ### 8.4 8.4 40,037,227 168,156,353 12.6 12.6 ###
2020-May-28 Thu ### 9.44 ### ### 4,569,654 ### ### ### 0.0
2020-May-27 Wed 9.28 9.56 ### ### 3,892,379 18,605,571 ### ### 0.0
2020-May-26 Tue ### 9.41 ### 9.27 ### ### 0.7
2020-May-25 Mon 9.2 9.28 ### ### 2,147,588 ### ### ### 0.0
2020-May-22 Fri 9.23 9.55 ### ### 23.4 23.4 0.0
2020-May-21 Thu ### ### 9.085 9.22 ### ### 0.7
2020-May-20 Wed ### ### 8.72 ### 2,722,586 11,870,474 23.5 23.5 0.0
2020-May-19 Tue 8.81 9.26 8.57 ### ### ### 0.0
2020-May-18 Mon ### 8.4 ### ### ### ### 0.0
2020-May-15 Fri 8 ### 7.83 ### 3,228,520 12,639,655 ### ### 0.0
2020-May-14 Thu 7.89 ### 7.71 7.82 40.2 40.2 0.6
2020-May-13 Wed ### ### ### ### 4,343,320 0 ### ### 0.0
2020-May-12 Tue 8.8 8.88 ### 8.47 1,942,424 ### ### ### ###
2020-May-11 Mon 8.79 ### ### 8.8 ### ### 0.6
2020-May-08 Fri 8.58 ### 8.49 8.56 1,392,457 5,910,979 31.9 31.9 ###
2020-May-07 Thu 8.41 ### 8.27 8.47 1,981,257 ### 71.8 71.8 ###
2020-May-06 Wed 8.42 ### 8.25 8.55 ### ### ###
2020-May-05 Tue ### ### ### 8.27 ### ### ###
2020-May-04 Mon 8 8 7.58 7.89 27.8 27.8 ###
2020-May-01 Fri 8.7 8.7 ### 8.28 17.0 17.0 ###
2020-Apr-30 Thu ### ### ### 9 95.8 95.8 0.6
2020-Apr-29 Wed ### 7.76 ### ### 2,703,340 10,488,959 ### ### 0.0
2020-Apr-28 Tue 7 7.29 ### ### ### ### 0.0
2020-Apr-27 Mon ### ### 6.84 7 1,205,985 ### 71.1 71.1 0.5
2020-Apr-24 Fri 6.8 ### 6.79 ### 1,683,542 5,715,625 ### ### 0.0
2020-Apr-23 Thu 6.78 ### ### 6.75 1,516,920 0 ### ### 0.5
2020-Apr-22 Wed ### ### ### ### 1,923,353 0 32.3 32.3 0.0
2020-Apr-21 Tue ### ### ### 6.82 2,057,342 0 ### ### 0.5
2020-Apr-20 Mon ### 7.45 6.86 6.89 2,737,945 ### ### ### 0.5
2020-Apr-17 Fri 7.45 ### ### ### 23.1 23.1 0.0
2020-Apr-16 Thu ### 7.55 ### ### 3,108,482 ### 72.3 72.3 0.0
2020-Apr-15 Wed ### 8.2 7.43 ### ### ### 0.0
2020-Apr-14 Tue 7.29 ### 7.28 ### 3,727,623 13,568,547 91.6 91.6 0.0
2020-Apr-09 Thu ### 7.29 6.88 ### 3,040,748 ### ### ### 0.0
2020-Apr-08 Wed ### ### ### 6.85 2,206,750 0 30.5 30.5 ###
2020-Apr-07 Tue 7.28 7.46 6.75 ### 3,096,055 21,997,470 14.0 14.0 0.0
2020-Apr-06 Mon 6.79 ### ### ### 2,629,073 0 ### ### 0.0
2020-Apr-03 Fri ### ### 6.57 6.59 ### ### ###
2020-Apr-02 Thu 6.85 6.88 6.47 6.59 12.4 12.4 ###
2020-Apr-01 Wed ### ### ### ### 6,221,872 0 ### ### 0.0
2020-Mar-31 Tue ### 6.87 5.82 ### ### ### 0.0
2020-Mar-30 Mon 5.79 ### 5.48 ### 2,236,576 ### 67.8 67.8 0.0
2020-Mar-27 Fri 6.23 6.4 5.71 5.79 24.9 24.9 ###
2020-Mar-26 Thu ### ### ### ### 3,323,556 0 79.0 79.0 0.0
2020-Mar-25 Wed 5.51 ### ### 5.5 44.4 44.4 0.4
2020-Mar-24 Tue 4.89 5.28 4.82 ### 2,883,754 14,562,957 71.5 71.5 0.0
2020-Mar-23 Mon ### ### ### ### 4,027,786 0 58.2 58.2 0.0
2020-Mar-20 Fri ### ### ### 5.76 6,850,379 0 ### ### ###
2020-Mar-19 Thu 5.54 ### ### ### ### ### 0.0
2020-Mar-18 Wed ### ### 5.55 5.55 ### ### ###
2020-Mar-17 Tue ### ### ### ### 4,762,020 0 ### ### 0.0
2020-Mar-16 Mon 8.5 ### 7.85 7.85 3,236,278 ### 26.5 26.5 ###
2020-Mar-13 Fri ### ### 7.73 ### ### ### 0.0
2020-Mar-12 Thu 9.29 9.44 8.47 8.74 37.9 37.9 0.6
2020-Mar-11 Wed ### ### 9.43 9.43 3,522,451 16,608,356 ### ### ###
2020-Mar-10 Tue ### ### 8.85 ### 85.7 85.7 0.0
2020-Mar-09 Mon ### 9.72 7.55 9.45 96.9 96.9 0.7
2020-Mar-06 Fri ### 12.23 11.75 11.77 1,642,348 19,691,752 25.8 25.8 ###
2020-Mar-05 Thu ### ### 12.22 12.25 ### ### 0.9
2020-Mar-04 Wed ### 12.45 ### ### 2,526,454 15,727,176 ### ### 0.0
2020-Mar-03 Tue 12.85 ### 12.74 12.74 33.2 33.2 ###
2020-Mar-02 Mon 12.2 ### ### ### 3,361,926 0 82.5 82.5 0.0
2020-Feb-28 Fri ### ### 12.46 12.52 ### ### 0.9
2020-Feb-27 Thu 13.2 13.46 ### 13.22 3,111,147 ### ### ### 0.9
2020-Feb-26 Wed 13.52 13.85 13.4 ### 2,072,785 ### ### ### 0.0
2020-Feb-25 Tue 13.51 ### ### ### ### ### 0.0
2020-Feb-24 Mon ### 14.355 13.55 13.85 ### ### ###
2020-Feb-21 Fri 14.5 14.5 ### ### 1,284,626 ### ### ### 0.0
2020-Feb-20 Thu ### 14.49 ### 14.4 1,560,052 11,302,576 84.4 84.4 1.0
2020-Feb-19 Wed ### 14.175 ### ### 1,353,923 9,595,929 32.8 32.8 0.0
2020-Feb-18 Tue ### ### ### ### 804,086 0 77.8 77.8 0.0
2020-Feb-17 Mon ### 14.21 ### ### 24.8 24.8 0.0
2020-Feb-14 Fri 14.4 14.43 ### ### 1,962,121 ### ### ### 0.0
2020-Feb-13 Thu 14.71 14.77 14.42 14.47 2,682,977 39,158,049 ### ### ###
2020-Feb-12 Wed 14.4 14.54 ### 14.5 74.1 74.1 1.0
2020-Feb-11 Tue 14.58 14.59 14.345 ### 23.0 23.0 0.0
2020-Feb-10 Mon ### ### 14.41 14.53 ### ### 1.0
2020-Feb-07 Fri ### 14.83 14.58 ### 75.4 75.4 0.0
2020-Feb-06 Thu 14.76 ### ### 14.83 2,473,976 0 71.4 71.4 ###
2020-Feb-05 Wed ### 14.49 14.21 14.49 77.6 77.6 ###
2020-Feb-04 Tue ### 14.22 ### ### 2,600,573 18,490,074 ### ### 0.0
2020-Feb-03 Mon 14.5 14.5 13.71 ### 5,451,321 76,890,882 ### ### 0.0
2020-Jan-31 Fri ### ### ### 15.24 ### ### 1.1
2020-Jan-30 Thu ### ### ### ### ### ### 0.0
2020-Jan-29 Wed ### 15.74 15.28 15.28 2,079,642 32,255,247 ### ### ###
2020-Jan-28 Tue ### 15.52 ### 15.5 ### ### 1.1
2020-Jan-24 Fri ### ### 15.59 ### 2,549,440 19,872,884 85.4 85.4 0.0
2020-Jan-23 Thu 15.77 15.77 15.52 15.55 1,185,778 ### 25.6 25.6 ###
2020-Jan-22 Wed ### ### 15.85 ### 28.1 28.1 0.0
2020-Jan-21 Tue ### ### 15.89 ### ### ### 0.0
2020-Jan-20 Mon 15.88 ### 15.88 ### 1,074,682 8,532,975 ### ### 0.0
2020-Jan-17 Fri ### ### ### ### 26.2 26.2 0.0
2020-Jan-16 Thu ### ### ### ### 823,427 0 25.7 25.7 0.0
2020-Jan-15 Wed ### ### ### ### 68.9 68.9 0.0
2020-Jan-14 Tue ### ### 15.89 ### 75.1 75.1 0.0
2020-Jan-13 Mon 15.83 ### 15.82 ### 73.8 73.8 0.0
2020-Jan-10 Fri ### ### ### ### 782,726 0 67.7 67.7 0.0
2020-Jan-09 Thu ### ### 15.88 ### 18.6 18.6 0.0
2020-Jan-08 Wed ### 16.155 15.85 ### 46.1 46.1 0.0
2020-Jan-07 Tue ### 16.24 ### ### 1,103,820 ### ### ### 0.0
2020-Jan-06 Mon 15.7 ### ### ### 85.1 85.1 0.0
2020-Jan-03 Fri ### 15.7 15.53 ### ### ### 0.0
2020-Jan-02 Thu ### 15.5 15.23 ### 27.2 27.2 0.0
2019-Dec-30 Mon 15.57 ### ### 15.44 574,525 0 ### ### 1.1
2019-Dec-27 Fri 15.47 15.57 15.43 15.52 855,686 ### ### ### 1.1
2019-Dec-24 Tue 15.29 15.41 15.28 ### ### ### 0.0
2019-Dec-23 Mon ### 15.42 15.21 15.29 1,711,977 26,218,927 ### ### 1.1
2019-Dec-20 Fri 15.43 15.81 ### ### 2,314,347 ### 26.1 26.1 0.0
2019-Dec-19 Thu 15.71 15.77 15.445 15.52 23.0 23.0 1.1
2019-Dec-18 Wed ### 15.7 15.49 ### 1,445,320 ### ### ### 0.0
2019-Dec-16 Mon ### 15.58 ### 15.57 1,164,677 ### 77.3 77.3 1.1
2019-Dec-13 Fri ### 15.43 15.28 ### ### ### 0.0
2019-Dec-12 Thu ### ### ### 15.22 787,756 0 30.3 30.3 1.1
2019-Dec-11 Wed ### ### ### 15.29 992,879 0 83.0 83.0 1.1
2019-Dec-10 Tue ### ### ### ### 1,099,379 0 ### ### 0.0
2019-Dec-09 Mon 14.75 ### 14.75 ### 1,631,870 12,035,041 89.2 89.2 0.0
2019-Dec-06 Fri 14.27 ### 14.27 ### 90.4 90.4 0.0
2019-Dec-05 Thu 14.4 14.44 14.27 14.41 62.5 62.5 ###
2019-Dec-04 Wed ### ### ### ### ### ### 0.0
2019-Dec-03 Tue ### 14.52 ### 14.27 ### ### ###
2019-Dec-02 Mon ### 14.74 14.5 ### ### ### 0.0
2019-Nov-29 Fri ### 15.025 14.72 ### 2,289,326 ### 75.9 75.9 0.0
2019-Nov-28 Thu ### 14.88 14.58 14.82 ### ### 1.1
2019-Nov-27 Wed ### ### 14.2 ### 2,220,922 15,768,546 ### ### 0.0
2019-Nov-26 Tue ### 14.245 ### 14.22 ### ### 1.0
2019-Nov-25 Mon 13.76 ### 13.76 ### 90.6 90.6 0.0
2019-Nov-22 Fri 13.58 ### 13.55 ### ### ### 0.0
2019-Nov-21 Thu 13.41 ### 13.4 13.53 1,909,254 ### 80.4 80.4 ###
2019-Nov-20 Wed 13.59 13.7 13.285 ### 1,760,879 23,758,659 ### ### 0.0
2019-Nov-19 Tue 13.81 ### 13.71 13.84 ### ### 1.0
2019-Nov-18 Mon ### 14.29 13.88 ### 760,059 ### 31.3 31.3 0.0
2019-Nov-15 Fri ### 14.29 ### ### 1,033,653 7,385,450 ### ### 0.0
2019-Nov-14 Thu ### 14.44 ### ### 1,253,551 ### 19.8 19.8 0.0
2019-Nov-13 Wed 14.29 14.45 14.2 ### 1,261,370 18,069,125 ### ### 0.0
2019-Nov-12 Tue 14.47 14.5 14.21 ### 28.4 28.4 0.0
2019-Nov-11 Mon ### 14.475 ### 14.4 1,737,173 12,572,789 76.6 76.6 1.0
2019-Nov-08 Fri ### ### ### ### 3,655,442 0 82.3 82.3 0.0
2019-Nov-07 Thu 13.82 ### 13.73 ### ### ### 0.0
2019-Nov-06 Wed 14.22 ### ### ### 1,435,958 0 26.0 26.0 0.0
2019-Nov-05 Tue ### 14.22 ### ### ### ### 0.0
2019-Nov-04 Mon 13.89 14.145 13.86 ### 960,271 ### 76.6 76.6 0.0
2019-Nov-01 Fri 13.53 ### ### 13.75 ### ### 1.0
2019-Oct-31 Thu 13.48 ### ### ### 2,015,481 0 ### ### 0.0
2019-Oct-30 Wed 13.7 ### 13.7 13.73 834,676 ### ### ### ###
2019-Oct-29 Tue 13.79 ### 13.75 13.79 1,023,252 7,034,857 74.0 74.0 1.0
2019-Oct-28 Mon ### 13.83 13.56 13.79 79.9 79.9 1.0
2019-Oct-25 Fri 13.77 ### 13.56 ### ### ### 0.0
2019-Oct-24 Thu ### ### 13.71 13.75 22.4 22.4 1.0
2019-Oct-23 Wed 13.85 ### ### ### 1,462,052 0 ### ### 0.0
2019-Oct-22 Tue 13.55 13.88 13.45 13.79 85.5 85.5 1.0
2019-Oct-21 Mon ### 13.625 ### 13.4 21.5 21.5 1.0
2019-Oct-18 Fri ### 13.7 13.42 13.59 767,676 10,409,686 36.0 36.0 ###
2019-Oct-17 Thu ### 13.73 13.5 ### 1,426,748 19,425,174 73.9 73.9 0.0
2019-Oct-16 Wed ### ### 13.29 ### ### ### 0.0
2019-Oct-15 Tue 13.2 13.25 ### ### ### ### 0.0
2019-Oct-14 Mon ### 13.46 ### 13.28 1,681,947 ### 84.4 84.4 0.9
2019-Oct-11 Fri ### 12.81 12.58 12.76 ### ### ###
2019-Oct-10 Thu 12.57 12.73 ### 12.41 ### ### ###
2019-Oct-09 Wed ### 12.74 12.51 12.57 1,021,059 ### 29.2 29.2 0.9
2019-Oct-08 Tue 12.72 12.84 ### 12.73 1,209,389 7,764,277 ### ### ###
2019-Oct-07 Mon 12.59 ### ### 12.59 564,629 0 66.9 66.9 ###
2019-Oct-04 Fri 12.52 ### 12.46 12.51 1,014,473 ### ### ### ###
2019-Oct-03 Thu ### 12.49 ### 12.47 ### ### ###
2019-Oct-02 Wed 12.87 ### 12.77 12.84 1,408,887 8,995,743 ### ### 0.9
2019-Oct-01 Tue 12.89 ### ### ### ### ### 0.0
2019-Sep-30 Mon ### ### 12.85 ### 1,433,959 9,213,186 ### ### 0.0
2019-Sep-27 Fri ### ### 12.79 ### 1,574,683 ### 68.9 68.9 0.0
2019-Sep-26 Thu ### 13.24 12.79 12.8 1,827,184 ### ### ### 0.9
2019-Sep-25 Wed 13.46 13.46 ### ### 1,971,173 ### 13.3 13.3 0.0
2019-Sep-24 Tue 13.79 13.87 ### ### 1,041,759 ### ### ### 0.0
2019-Sep-23 Mon ### ### 13.72 13.74 836,883 ### ### ### ###
2019-Sep-20 Fri 13.8 ### 13.78 13.87 74.2 74.2 ###
2019-Sep-19 Thu 13.51 13.75 13.47 13.71 83.1 83.1 ###
2019-Sep-18 Wed ### ### 13.53 13.58 2,901,529 19,628,843 14.5 14.5 ###
2019-Sep-17 Tue 13.89 ### ### ### 3,171,055 0 85.6 85.6 0.0
2019-Sep-16 Mon ### 14.45 13.88 ### 28.2 28.2 0.0
2019-Sep-13 Fri ### 13.27 ### ### 964,656 ### ### ### 0.0
2019-Sep-12 Thu ### 13.46 ### ### ### ### 0.0
2019-Sep-11 Wed ### 13.56 ### 13.56 86.7 86.7 1.0
2019-Sep-10 Tue 13.49 13.56 ### ### ### ### 0.0
2019-Sep-09 Mon 12.77 ### ### ### 1,485,921 0 ### ### 0.0
2019-Sep-06 Fri ### 12.83 12.51 12.78 1,560,051 19,765,846 77.8 77.8 0.9
2019-Sep-05 Thu ### 12.56 ### 12.5 ### ### 0.9
2019-Sep-04 Wed 11.84 ### 11.71 ### ### ### 0.0
2019-Sep-03 Tue ### ### 11.89 ### 1,073,922 ### ### ### 0.0
2019-Sep-02 Mon ### 12.22 11.89 ### 74.6 74.6 0.0
2019-Aug-30 Fri 12.54 ### 12.22 12.29 ### ### 0.9
2019-Aug-29 Thu 12.45 12.59 12.2 ### 3,058,847 ### 26.7 26.7 0.0
2019-Aug-28 Wed ### ### ### ### 2,602,083 0 ### ### 0.0
2019-Aug-27 Tue 12.44 12.49 ### 12.25 ### ### 0.9
2019-Aug-26 Mon ### ### ### 12.44 7.4 7.4 0.9
2019-Aug-23 Fri 13.8 13.84 13.42 13.52 16.9 16.9 1.0
2019-Aug-22 Thu ### ### ### 13.84 ### ### 1.0
2019-Aug-21 Wed 14.5 14.52 ### ### 8.8 8.8 0.0
2019-Aug-20 Tue ### 14.53 ### 14.46 ### ### 1.0
2019-Aug-19 Mon 13.53 13.85 13.48 13.78 83.0 83.0 1.0
2019-Aug-16 Fri ### 13.43 ### 13.26 33.9 33.9 0.9
2019-Aug-15 Thu 13.7 13.7 ### 13.42 ### ### 1.0
2019-Aug-14 Wed 13.88 ### 13.74 ### ### ### 0.0
2019-Aug-13 Tue ### ### 13.58 ### 1,663,929 11,298,077 ### ### 0.0
2019-Aug-12 Mon ### ### 13.89 ### 784,025 5,445,053 ### ### 0.0
2019-Aug-09 Fri 14.23 14.27 ### ### 1,581,025 ### 15.7 15.7 0.0
2019-Aug-08 Thu 13.85 ### 13.79 ### ### ### 0.0
2019-Aug-07 Wed 14.27 14.49 13.825 ### ### ### 0.0
2019-Aug-06 Tue 13.86 ### ### 14.27 2,485,187 0 ### ### ###
2019-Aug-05 Mon ### 15.2 14.43 14.52 20.8 20.8 1.0
2019-Aug-02 Fri 15.48 15.57 15.21 15.23 ### ### 1.1
2019-Aug-01 Thu ### ### 15.86 ### 1,299,626 ### ### ### 0.0
2019-Jul-31 Wed ### ### ### ### 4,354,176 0 ### ### 0.0
2019-Jul-30 Tue ### ### ### ### 21.8 21.8 0.0
2019-Jul-29 Mon 16.23 16.45 ### 16.2 33.6 33.6 1.2
2019-Jul-26 Fri 15.8 ### 15.72 ### 2,630,771 ### 84.8 84.8 0.0
2019-Jul-25 Thu 15.49 ### 15.41 ### 88.4 88.4 0.0


<< Previous 1 2 3 4 5 6 7 8 9 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 2024-04-24 13:22:35 thru 2024-04-24 13:22:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000