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

Currently Wed 25-May-21 08:09:54 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 4...

     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 20th May 2025
Latest price with VOLUME for WOR .. Wednesday 21st August 2024

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 10 Next >>


End of day Prices (full format),

600 Days for (WOR) WORLEY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Feb-20 Tue ### 14.24 ### 14.2 352,777 2,511,772 ### ### 1.0
2018-Feb-19 Mon 13.73 ### 13.73 ### ### ### 0.0
2018-Feb-16 Fri 13.81 13.89 ### 13.74 481,489 3,343,941 ### ### ###
2018-Feb-15 Thu ### 13.83 ### 13.78 68.8 68.8 1.0
2018-Feb-14 Wed ### ### 13.54 13.57 ### ### ###
2018-Feb-13 Tue ### ### 13.59 13.75 982,046 ### ### ### 1.0
2018-Feb-12 Mon 13.8 13.87 13.53 13.73 999,322 ### ### ### ###
2018-Feb-09 Fri ### ### 13.85 ### 22.8 22.8 0.0
2018-Feb-08 Thu 14.26 14.57 ### 14.5 1,049,788 ### ### ### 1.0
2018-Feb-07 Wed 14.22 ### 14.21 ### ### ### 0.0
2018-Feb-06 Tue 14.2 14.4 ### ### 1,599,688 11,517,753 45.3 45.3 0.0
2018-Feb-05 Mon ### ### 14.84 ### 48.7 48.7 0.0
2018-Feb-02 Fri ### ### ### 15.26 ### ### ###
2018-Feb-01 Thu ### ### 14.54 ### ### ### 0.0
2018-Jan-31 Wed 14.48 ### ### 14.53 67.9 67.9 1.0
2018-Jan-30 Tue ### 14.75 14.52 ### 865,870 ### 78.1 78.1 0.0
2018-Jan-29 Mon ### ### 14.57 14.83 605,127 4,408,350 34.1 34.1 ###
2018-Jan-25 Thu 14.71 ### ### 14.73 68.9 68.9 1.1
2018-Jan-24 Wed 14.75 14.83 ### ### ### ### 0.0
2018-Jan-23 Tue 14.59 14.73 14.52 ### 597,851 8,743,570 ### ### 0.0
2018-Jan-22 Mon ### 14.56 ### 14.42 612,277 4,457,376 82.0 82.0 ###
2018-Jan-19 Fri ### 14.24 14.075 ### 517,557 ### 74.1 74.1 0.0
2018-Jan-18 Thu ### 14.44 ### ### 23.0 23.0 0.0
2018-Jan-17 Wed 14.45 14.7 14.27 14.28 ### ### ###
2018-Jan-16 Tue ### ### ### 14.26 ### ### 1.0
2018-Jan-15 Mon ### 14.43 ### ### 875,045 6,313,449 ### ### 0.0
2018-Jan-12 Fri 14.24 14.41 ### 14.23 33.5 33.5 ###
2018-Jan-11 Thu ### 14.43 ### 14.28 39.3 39.3 ###
2018-Jan-02 Tue ### 14.5 ### ### 463,356 ### ### ### 0.0
2017-Dec-29 Fri ### 14.7 ### ### ### ### 0.0
2017-Dec-28 Thu 14.72 14.74 14.44 ### ### ### 0.0
2017-Dec-27 Wed ### 14.745 14.56 ### ### ### 0.0
2017-Dec-22 Fri ### 14.78 14.55 14.56 708,647 ### 24.4 24.4 ###
2017-Dec-21 Thu ### ### ### 14.55 962,987 0 86.6 86.6 ###
2017-Dec-20 Wed ### ### ### ### 487,373 0 ### ### 0.0
2017-Dec-19 Tue ### ### 13.79 ### 820,757 ### 80.2 80.2 0.0
2017-Dec-18 Mon ### ### 13.88 ### ### ### 0.0
2017-Dec-15 Fri ### ### ### ### 20.0 20.0 0.0
2017-Dec-14 Thu 14.2 14.47 ### ### 1,482,342 10,724,744 ### ### 0.0
2017-Dec-08 Fri 14.52 ### 14.43 14.52 397,552 ### 65.8 65.8 1.0
2017-Dec-07 Thu 14.56 14.76 ### 14.56 646,373 ### 65.1 65.1 ###
2017-Dec-06 Wed ### ### 14.55 ### 799,253 ### ### ### 0.0
2017-Dec-05 Tue ### ### ### ### 575,772 0 71.5 71.5 0.0
2017-Dec-04 Mon ### 15.47 ### ### ### ### 0.0
2017-Dec-01 Fri 15.29 ### ### ### 550,681 0 ### ### 0.0
2017-Nov-30 Thu 15.25 15.25 ### ### 807,057 ### ### ### 0.0
2017-Nov-29 Wed 15.46 ### 15.21 15.24 22.2 22.2 1.1
2017-Nov-28 Tue ### 15.59 15.28 ### ### ### 0.0
2017-Nov-27 Mon ### 15.53 ### 15.46 1,106,828 ### 80.2 80.2 1.1
2017-Nov-24 Fri ### ### 14.79 14.89 ### ### ###
2017-Nov-23 Thu ### ### 14.78 ### 554,879 4,100,555 ### ### 0.0
2017-Nov-22 Wed 14.74 14.82 ### 14.72 ### ### ###
2017-Nov-21 Tue 14.72 14.72 14.48 ### 28.7 28.7 0.0
2017-Nov-20 Mon ### 14.85 ### ### 873,176 ### ### ### 0.0
2017-Nov-17 Fri 14.48 ### ### ### 28.8 28.8 0.0
2017-Nov-16 Thu ### 14.44 14.27 ### 892,325 12,809,325 ### ### 0.0
2017-Nov-15 Wed 14.71 14.81 ### ### 1,584,345 11,732,074 19.6 19.6 0.0
2017-Nov-14 Tue ### 15.22 ### ### 713,481 ### ### ### 0.0
2017-Nov-13 Mon 15.24 ### ### 15.2 35.3 35.3 1.1
2017-Nov-10 Fri 15.44 15.59 ### ### ### ### 0.0
2017-Nov-09 Thu 15.49 ### ### 15.4 27.4 27.4 ###
2017-Nov-08 Wed ### 15.48 15.29 ### 67.4 67.4 0.0
2017-Nov-07 Tue ### 15.28 ### 15.26 767,521 ### 81.0 81.0 ###
2017-Nov-06 Mon 14.82 ### 14.73 14.74 ### ### 1.1
2017-Nov-03 Fri ### 14.83 ### ### ### ### 0.0
2017-Nov-02 Thu 14.51 14.76 14.49 ### ### ### 0.0
2017-Nov-01 Wed ### 14.425 ### ### ### ### 0.0
2017-Oct-31 Tue ### ### ### ### 725,045 0 ### ### 0.0
2017-Oct-30 Mon ### ### 13.77 ### 73.8 73.8 0.0
2017-Oct-27 Fri ### ### 13.56 13.74 8.4 8.4 ###
2017-Oct-26 Thu ### 14.4 14.21 14.23 485,458 6,944,476 26.1 26.1 ###
2017-Oct-25 Wed ### ### ### 14.26 626,171 0 80.3 80.3 1.0
2017-Oct-24 Tue ### 14.25 ### ### 71.4 71.4 0.0
2017-Oct-23 Mon ### ### ### ### 774,482 0 34.4 34.4 0.0
2017-Oct-20 Fri 14.22 ### 13.945 ### 28.7 28.7 0.0
2017-Oct-19 Thu ### 14.75 ### 14.25 749,978 5,531,087 28.6 28.6 1.0
2017-Oct-18 Wed 14.43 14.45 14.24 ### 29.4 29.4 0.0
2017-Oct-17 Tue ### 14.55 ### ### ### ### 0.0
2017-Oct-16 Mon 14.4 14.5 14.23 14.44 2,339,429 ### ### ### ###
2017-Oct-13 Fri ### ### 14.2 ### 3,864,059 ### ### ### 0.0
2017-Oct-12 Thu ### ### 14.28 14.56 ### ### ###
2017-Oct-11 Wed 14.5 14.83 ### ### 1,200,552 ### 22.0 22.0 0.0
2017-Oct-10 Tue 14.24 14.24 14.24 14.24 0 1.0
2017-Oct-09 Mon 14.24 14.24 14.24 14.24 0 1.0
2017-Oct-06 Fri ### 14.27 13.86 14.24 82.7 82.7 1.0
2017-Oct-05 Thu ### 13.88 ### 13.84 79.0 79.0 1.0
2017-Oct-04 Wed 13.58 13.75 13.54 13.74 717,388 9,788,759 81.8 81.8 ###
2017-Oct-03 Tue 13.75 13.75 13.47 13.72 ### ### ###
2017-Oct-02 Mon 13.55 ### 13.5 ### ### ### 0.0
2017-Sep-29 Fri 13.57 13.58 ### 13.5 ### ### 1.0
2017-Sep-28 Thu ### 13.78 ### ### 70.2 70.2 0.0
2017-Sep-27 Wed 13.49 13.75 13.42 13.58 76.6 76.6 ###
2017-Sep-26 Tue ### ### ### 13.42 ### ### 1.0
2017-Sep-25 Mon 13.56 ### ### 13.24 ### ### 0.9
2017-Sep-22 Fri ### 13.71 ### 13.53 343,753 2,356,426 24.4 24.4 ###
2017-Sep-21 Thu 13.74 13.77 13.58 13.59 30.1 30.1 ###
2017-Sep-20 Wed ### 13.56 ### 13.53 ### ### ###
2017-Sep-19 Tue 13.73 ### ### ### 1,158,629 0 ### ### 0.0
2017-Sep-18 Mon ### 13.7 13.29 ### ### ### 0.0
2017-Sep-15 Fri 13.49 ### ### ### 1,127,542 0 ### ### 0.0
2017-Sep-14 Thu 13.53 13.71 13.51 ### 76.6 76.6 0.0
2017-Sep-13 Wed ### ### ### 13.54 83.5 83.5 1.0
2017-Sep-12 Tue ### ### ### 13.27 32.5 32.5 0.9
2017-Sep-11 Mon 13.23 13.42 13.22 13.29 ### ### ###
2017-Sep-08 Fri 13.7 13.8 ### 13.4 618,989 4,271,024 ### ### 1.0
2017-Sep-07 Thu 13.72 ### ### 13.79 544,623 0 ### ### 1.0
2017-Sep-06 Wed 13.21 13.74 13.21 ### 635,848 8,568,051 ### ### 0.0
2017-Sep-05 Tue 13.5 13.5 13.23 ### 473,545 6,328,928 ### ### 0.0
2017-Sep-04 Mon 13.23 13.53 13.23 13.43 510,986 ### ### ### ###
2017-Sep-01 Fri ### 13.445 13.26 ### 26.0 26.0 0.0
2017-Aug-31 Thu ### ### ### 13.4 1,080,423 0 ### ### 1.0
2017-Aug-30 Wed ### 13.81 13.49 13.72 893,645 12,198,254 78.3 78.3 ###
2017-Aug-29 Tue 13.21 13.57 ### 13.56 1,173,477 7,962,041 88.3 88.3 1.0
2017-Aug-28 Mon ### 13.51 13.28 ### 1,041,789 ### ### ### 0.0
2017-Aug-25 Fri ### 13.43 ### 13.4 2,475,474 ### 87.5 87.5 1.0
2017-Aug-24 Thu ### ### ### ### 2,313,982 0 ### ### 0.0
2017-Aug-23 Wed 11.8 ### 11.55 12.72 2,159,548 12,471,389 97.1 97.1 0.9
2017-Aug-22 Tue ### ### ### ### 573,488 0 ### ### 0.0
2017-Aug-21 Mon ### ### 11.89 ### 85.5 85.5 0.0
2017-Aug-18 Fri 11.89 ### 11.79 11.89 ### ### ###
2017-Aug-17 Thu 11.88 12.22 11.78 ### 926,982 11,123,784 85.4 85.4 0.0
2017-Aug-16 Wed 11.85 ### 11.78 11.87 69.5 69.5 0.8
2017-Aug-15 Tue ### 12.2 11.82 11.88 561,253 6,740,648 13.4 13.4 0.8
2017-Aug-14 Mon ### 12.21 ### ### ### ### 0.0
2017-Aug-11 Fri ### 12.2 ### ### 78.8 78.8 0.0
2017-Aug-10 Thu ### ### ### 12.23 395,381 0 81.6 81.6 ###
2017-Aug-09 Wed ### ### ### 12.25 415,329 0 ### ### 0.9
2017-Aug-08 Tue ### 12.43 ### ### ### ### 0.0
2017-Aug-07 Mon ### 12.52 ### 12.41 72.4 72.4 ###
2017-Aug-04 Fri 12.23 ### ### 12.2 648,940 0 31.2 31.2 ###
2017-Aug-03 Thu 12.2 12.42 ### 12.24 851,172 5,285,778 70.3 70.3 0.9
2017-Aug-02 Wed 12.22 ### ### 12.21 ### ### 0.9
2017-Aug-01 Tue ### ### 11.77 ### 1,566,156 9,216,828 ### ### 0.0
2017-Jul-31 Mon 11.83 11.89 ### 11.78 27.0 27.0 ###
2017-Jul-28 Fri 11.75 11.83 11.48 ### 24.4 24.4 0.0
2017-Jul-27 Thu 11.83 11.88 11.78 11.8 ### ### 0.8
2017-Jul-26 Wed 11.8 ### 11.74 11.78 561,127 ### 30.0 30.0 ###
2017-Jul-25 Tue 11.45 ### 11.425 11.47 68.6 68.6 ###
2017-Jul-24 Mon ### 11.51 11.28 11.41 77.5 77.5 ###
2017-Jul-21 Fri 11.51 ### 11.475 11.59 592,449 3,399,176 75.5 75.5 0.8
2017-Jul-20 Thu 11.57 11.77 11.47 ### 83.2 83.2 0.0
2017-Jul-19 Wed 11.44 11.47 11.28 ### 28.1 28.1 0.0
2017-Jul-18 Tue 11.41 11.55 ### 11.42 ### ### 0.8
2017-Jul-17 Mon 11.26 11.49 11.26 11.43 85.9 85.9 ###
2017-Jul-14 Fri 10.8 11.525 10.78 ### 1,321,678 ### 95.3 95.3 0.0
2017-Jul-13 Thu ### 10.74 ### ### 573,441 3,079,378 ### ### 0.0
2017-Jul-12 Wed ### ### ### 10.7 ### ### 0.8
2017-Jul-11 Tue 10.57 ### 10.57 10.7 573,027 3,028,447 83.3 83.3 0.8
2017-Jul-10 Mon ### 10.83 10.45 10.73 534,322 5,685,186 80.1 80.1 ###
2017-Jul-07 Fri 10.81 10.81 10.54 ### 18.3 18.3 0.0
2017-Jul-06 Thu ### ### ### ### 711,871 0 ### ### 0.0
2017-Jul-05 Wed 11.48 11.5 11.23 11.23 ### ### 0.8
2017-Jul-04 Tue ### 11.54 11.23 11.47 856,154 ### ### ### ###
2017-Jul-03 Mon ### ### ### ### 554,187 0 ### ### 0.0
2017-Jun-30 Fri 11.2 11.29 11.175 11.22 1,013,554 11,384,745 ### ### ###
2017-Jun-29 Thu ### ### ### ### 747,150 0 ### ### 0.0
2017-Jun-28 Wed 10.83 ### 10.74 ### 71.2 71.2 0.0
2017-Jun-27 Tue 10.84 ### 10.73 ### ### ### 0.0
2017-Jun-26 Mon ### ### ### ### 26.7 26.7 0.0
2017-Jun-23 Fri ### ### ### ### ### ### 0.0
2017-Jun-22 Thu 10.85 ### 10.85 ### 1,177,774 6,389,423 79.1 79.1 0.0
2017-Jun-21 Wed ### 11.2 ### ### 35.9 35.9 0.0
2017-Jun-20 Tue ### 11.44 11.29 11.29 30.8 30.8 ###
2017-Jun-19 Mon 11.5 ### ### 11.46 29.3 29.3 0.8
2017-Jun-16 Fri 11.52 11.77 ### 11.4 ### ### 0.8
2017-Jun-15 Thu ### ### ### ### ### ### 0.0
2017-Jun-14 Wed ### 12.44 ### 12.27 828,251 5,151,721 ### ### ###
2017-Jun-13 Tue ### 12.075 ### ### 496,985 3,000,546 ### ### 0.0
2017-Jun-09 Fri 11.85 ### 11.775 ### 427,076 ### 72.9 72.9 0.0
2017-Jun-08 Thu ### ### 11.88 ### 486,249 ### 77.5 77.5 0.0
2017-Jun-07 Wed ### 12.22 ### ### 28.2 28.2 0.0
2017-Jun-06 Tue 12.23 ### ### ### 881,951 0 27.5 27.5 0.0
2017-Jun-05 Mon ### ### ### ### 82.8 82.8 0.0
2017-Jun-02 Fri 12.4 12.42 12.125 12.2 1,144,058 14,040,451 ### ### ###
2017-Jun-01 Thu ### ### ### ### 1,388,754 0 23.9 23.9 0.0
2017-May-31 Wed 12.56 ### ### ### 808,670 0 ### ### 0.0
2017-May-30 Tue 12.57 12.7 12.53 ### 76.9 76.9 0.0
2017-May-29 Mon 12.5 ### ### 12.46 39.6 39.6 0.9
2017-May-26 Fri 12.2 ### ### 12.44 1,541,275 0 88.8 88.8 0.9
2017-May-25 Thu ### ### ### 12.53 2,763,320 0 93.6 93.6 ###
2017-May-24 Wed ### 11.72 ### ### 90.3 90.3 0.0
2017-May-23 Tue 11.25 11.26 ### 11.2 588,658 3,314,144 31.2 31.2 0.8
2017-May-22 Mon ### 11.25 ### ### ### ### 0.0
2017-May-19 Fri ### 11.25 ### ### ### ### 0.0
2017-May-18 Thu 11.2 ### ### ### 34.1 34.1 0.0
2017-May-17 Wed 11.21 ### 11.21 ### 1,114,253 6,245,388 ### ### 0.0
2017-May-16 Tue 11.29 ### 11.24 ### 903,448 5,077,377 ### ### 0.0
2017-May-15 Mon 10.72 ### 10.71 ### ### ### 0.0
2017-May-12 Fri ### ### ### ### 980,753 0 ### ### 0.0
2017-May-11 Thu ### ### ### ### ### ### 0.0
2017-May-10 Wed ### ### ### ### ### ### 0.0
2017-May-09 Tue ### ### 10.77 ### ### ### 0.0
2017-May-08 Mon ### ### ### ### 950,724 0 79.6 79.6 0.0
2017-May-05 Fri ### ### 10.57 ### 1,098,388 5,804,980 11.9 11.9 0.0
2017-May-04 Thu ### 11.22 ### 11.2 796,340 ### ### ### 0.8
2017-May-03 Wed 11.21 11.29 ### ### ### ### 0.0
2017-May-02 Tue 11.2 ### ### 11.26 76.8 76.8 0.8
2017-May-01 Mon 11.29 11.29 ### 11.2 556,051 ### ### ### 0.8
2017-Apr-28 Fri ### ### 11.22 ### ### ### 0.0
2017-Apr-27 Thu 11.25 ### ### ### 79.0 79.0 0.0
2017-Apr-26 Wed ### 11.59 ### 11.44 1,041,981 6,038,279 85.4 85.4 0.8
2017-Apr-24 Mon ### 11.42 ### 11.24 522,128 2,981,350 27.1 27.1 0.8
2017-Apr-21 Fri ### 11.29 ### 11.29 1,750,553 9,881,871 84.9 84.9 ###
2017-Apr-20 Thu 11.29 ### ### 11.22 ### ### ###
2017-Apr-19 Wed ### 11.41 11.28 ### 1,163,577 13,200,781 74.8 74.8 0.0
2017-Apr-18 Tue ### ### ### 11.5 1,942,247 0 ### ### ###
2017-Apr-13 Thu 11.8 11.85 11.59 11.73 2,156,341 ### 30.3 30.3 0.8
2017-Apr-12 Wed 11.7 11.86 ### 11.86 1,075,023 6,374,886 ### ### 0.8
2017-Apr-11 Tue 11.53 11.76 11.42 11.72 86.1 86.1 0.8
2017-Apr-10 Mon ### ### 11.29 11.49 ### ### ###
2017-Apr-07 Fri ### ### ### ### 91.8 91.8 0.0
2017-Apr-06 Thu 10.85 10.86 10.625 10.72 23.1 23.1 0.8
2017-Apr-05 Wed 10.79 ### 10.76 10.85 1,302,356 7,006,675 77.1 77.1 0.8
2017-Apr-04 Tue 10.45 ### 10.41 10.59 637,189 ### 84.1 84.1 ###
2017-Apr-03 Mon 10.87 ### 10.47 10.57 ### ### 0.8
2017-Mar-31 Fri ### ### 10.71 ### ### ### 0.0
2017-Mar-30 Thu ### ### 10.58 ### 1,415,721 ### ### ### 0.0
2017-Mar-29 Wed ### 10.74 ### ### 1,210,743 6,501,689 89.6 89.6 0.0
2017-Mar-28 Tue 10.46 10.47 ### 10.41 ### ### ###
2017-Mar-27 Mon 10.5 10.5 ### ### 22.4 22.4 0.0
2017-Mar-24 Fri 10.49 10.5 ### ### 819,658 ### 24.3 24.3 0.0
2017-Mar-23 Thu ### 10.59 ### 10.43 977,886 ### ### ### 0.7
2017-Mar-22 Wed ### ### 10.285 ### ### ### 0.0
2017-Mar-21 Tue ### 10.46 ### 10.4 1,187,987 6,213,172 71.7 71.7 0.7
2017-Mar-20 Mon ### 10.41 ### 10.4 ### ### 0.7
2017-Mar-17 Fri 10.5 10.53 ### ### 1,648,640 8,680,089 ### ### 0.0
2017-Mar-16 Thu ### 10.55 ### 10.45 2,093,122 ### 72.5 72.5 ###
2017-Mar-15 Wed 10.21 ### 10.2 ### 1,413,670 ### ### ### 0.0
2017-Mar-14 Tue 10.25 ### 10.21 ### 79.1 79.1 0.0
2017-Mar-13 Mon ### ### ### 10.26 2,831,288 0 ### ### 0.7
2017-Mar-10 Fri 10.2 ### ### ### 82.8 82.8 0.0
2017-Mar-09 Thu ### ### ### ### 74.7 74.7 0.0
2017-Mar-08 Wed ### 10.29 ### 10.24 79.6 79.6 ###
2017-Mar-07 Tue ### ### ### 10.24 ### ### ###
2017-Mar-06 Mon ### ### ### 10.23 79.3 79.3 ###
2017-Mar-03 Fri ### ### ### ### 1,732,651 0 89.8 89.8 0.0
2017-Mar-02 Thu ### ### ### ### 3,570,289 0 86.1 86.1 0.0
2017-Mar-01 Wed 10.52 ### ### 10.22 4,889,050 0 ### ### 0.7
2017-Feb-28 Tue 10.41 10.78 ### ### 11,192,478 60,327,456 88.2 88.2 0.0
2017-Feb-27 Mon 7.84 ### 7.75 ### 2,628,771 10,186,487 ### ### 0.0
2017-Feb-24 Fri ### ### 7.88 ### 3,332,925 13,131,724 26.6 26.6 0.0
2017-Feb-23 Thu ### ### 7.875 ### ### ### 0.0
2017-Feb-22 Wed ### ### ### ### 3,586,787 0 29.9 29.9 0.0
2017-Feb-21 Tue 8.25 ### ### ### ### ### 0.0
2017-Feb-20 Mon 8.88 ### 7.71 ### 7,983,375 ### 15.1 15.1 0.0
2017-Feb-17 Fri ### ### 9.78 9.86 ### ### 0.7
2017-Feb-16 Thu ### 10.24 ### ### ### ### 0.0
2017-Feb-15 Wed ### ### 9.925 ### ### ### 0.0
2017-Feb-14 Tue ### ### ### 9.78 1,182,450 0 ### ### 0.7
2017-Feb-13 Mon 9.55 9.75 9.43 ### 1,467,847 14,076,652 82.8 82.8 0.0
2017-Feb-10 Fri 9.44 9.72 9.4 ### 83.1 83.1 0.0
2017-Feb-09 Thu 9.4 9.53 ### ### 963,920 4,593,078 27.4 27.4 0.0
2017-Feb-08 Wed 9.55 ### 9.41 9.48 26.0 26.0 0.7
2017-Feb-07 Tue 9.55 ### 9.42 9.59 74.7 74.7 0.7
2017-Feb-06 Mon 9.89 9.89 9.54 9.57 1,319,755 ### ### ### ###
2017-Feb-03 Fri ### ### ### 9.74 1,677,424 0 ### ### 0.7
2017-Feb-02 Thu ### ### ### ### 1,395,874 0 26.9 26.9 0.0
2017-Feb-01 Wed 9.85 ### 9.85 ### 1,064,841 5,244,341 77.5 77.5 0.0
2017-Jan-31 Tue ### ### 9.83 9.89 25.9 25.9 ###
2017-Jan-30 Mon ### 10.29 ### 10.26 ### ### 0.7
2017-Jan-27 Fri ### 10.24 ### ### 1,839,156 9,416,478 70.2 70.2 0.0
2017-Jan-25 Wed 9.85 ### 9.72 ### 1,254,385 ### ### ### 0.0
2017-Jan-24 Tue 9.75 9.79 9.56 9.75 ### ### ###
2017-Jan-23 Mon 9.8 ### 9.47 9.51 1,364,255 6,459,747 ### ### ###
2017-Jan-20 Fri 9.8 9.83 9.56 ### ### ### 0.0
2017-Jan-19 Thu ### ### 9.7 9.79 907,576 4,401,743 ### ### ###
2017-Jan-18 Wed ### ### 9.76 ### 660,083 ### 80.8 80.8 0.0
2017-Jan-17 Tue ### ### ### ### 863,423 0 34.1 34.1 0.0
2017-Jan-16 Mon ### ### ### ### 32.3 32.3 0.0
2017-Jan-13 Fri ### ### ### ### 17.6 17.6 0.0
2017-Jan-12 Thu 10.25 10.28 ### 10.23 34.4 34.4 ###
2017-Jan-11 Wed 10.2 10.23 ### ### 1,138,141 ### 27.0 27.0 0.0
2017-Jan-10 Tue 10.2 10.22 ### ### ### ### 0.0
2017-Jan-09 Mon 10.24 ### 10.2 ### 831,420 4,240,242 ### ### 0.0
2017-Jan-06 Fri 10.21 ### ### 10.2 1,099,886 0 32.2 32.2 0.7
2017-Jan-05 Thu ### 10.25 ### ### 990,176 5,074,652 ### ### 0.0
2017-Jan-04 Wed ### ### 9.85 ### 26.0 26.0 0.0
2017-Jan-03 Tue 9.8 ### 9.74 ### 1,744,153 8,494,025 84.5 84.5 0.0
2016-Dec-30 Fri 9.8 9.8 ### 9.72 555,977 2,724,287 ### ### 0.7
2016-Dec-29 Thu 9.83 9.87 9.7 9.85 759,425 7,430,973 64.3 64.3 ###
2016-Dec-28 Wed ### ### ### 9.8 ### ### 0.7
2016-Dec-23 Fri ### ### ### 9.76 1,046,349 0 ### ### 0.7
2016-Dec-22 Thu 9.81 ### 9.73 9.76 1,790,878 8,712,621 ### ### 0.7
2016-Dec-21 Wed ### 9.74 ### 9.7 949,144 ### 73.0 73.0 0.7
2016-Dec-20 Tue 9.81 9.84 9.49 9.52 1,802,883 ### ### ### ###
2016-Dec-19 Mon ### ### 9.51 ### ### ### 0.0
2016-Dec-16 Fri ### ### 9.4 9.51 ### ### ###
2016-Dec-15 Thu 9.42 ### ### ### 2,474,484 0 ### ### 0.0
2016-Dec-14 Wed 9.75 9.75 9.52 9.55 15.3 15.3 0.7
2016-Dec-13 Tue 9.75 9.78 9.52 9.54 ### ### ###
2016-Dec-12 Mon 9.82 9.88 ### 9.74 ### ### 0.7
2016-Dec-09 Fri 9.7 9.8 ### ### 1,579,824 ### ### ### 0.0
2016-Dec-08 Thu 9.54 9.685 9.51 ### 1,684,881 16,170,645 76.2 76.2 0.0
2016-Dec-07 Wed ### ### 9.47 9.51 ### ### ###
2016-Dec-06 Tue 9.73 9.8 9.58 ### ### ### 0.0
2016-Dec-05 Mon 9.55 9.86 9.55 9.58 83.0 83.0 0.7
2016-Dec-02 Fri ### 9.77 ### 9.59 5,300,089 ### ### ### 0.7
2016-Dec-01 Thu 9.51 ### 9.28 9.51 ### ### ###
2016-Nov-30 Wed 8.8 8.82 ### ### 2,425,784 ### ### ### 0.0
2016-Nov-29 Tue ### 9.22 8.81 8.81 5,958,822 53,718,780 14.9 14.9 ###
2016-Nov-28 Mon 9.2 9.26 ### ### ### ### 0.0
2016-Nov-25 Fri ### 9.4 ### 9.2 ### ### 0.7
2016-Nov-24 Thu 9.22 ### ### ### 2,879,520 0 ### ### 0.0
2016-Nov-23 Wed ### 9.24 ### 9.2 78.7 78.7 0.7
2016-Nov-22 Tue ### ### ### 9.22 3,988,075 0 89.0 89.0 0.7
2016-Nov-21 Mon ### 8.85 8.58 8.79 1,043,152 ### 84.8 84.8 0.6
2016-Nov-18 Fri 8.7 8.71 8.54 ### 1,142,145 ### 32.5 32.5 0.0
2016-Nov-17 Thu ### 8.74 8.52 ### 1,211,029 10,451,180 73.5 73.5 0.0
2016-Nov-16 Wed ### 8.985 8.75 8.83 1,393,273 12,354,848 20.5 20.5 ###
2016-Nov-15 Tue ### 8.75 ### ### 1,503,982 6,579,921 ### ### 0.0
2016-Nov-14 Mon 8.7 8.74 8.49 8.57 1,336,950 11,517,824 27.0 27.0 0.6
2016-Nov-11 Fri ### 8.73 8.57 8.73 ### ### ###
2016-Nov-10 Thu 8.45 8.77 8.43 ### 3,391,148 29,163,872 78.0 78.0 0.0
2016-Nov-09 Wed 8.5 8.555 7.72 ### 2,886,157 ### ### ### 0.0
2016-Nov-08 Tue ### 8.47 8.28 8.41 79.0 79.0 ###
2016-Nov-07 Mon 8 ### ### ### 1,708,589 0 78.2 78.2 0.0
2016-Nov-04 Fri ### ### ### 8 1,224,123 0 ### ### ###
2016-Nov-03 Thu ### ### ### ### 2,795,541 0 ### ### 0.0
2016-Nov-02 Wed 8.44 8.44 ### ### 18.3 18.3 0.0
2016-Nov-01 Tue ### ### ### 8.51 1,302,650 0 87.7 87.7 0.6
2016-Oct-31 Mon 8.28 8.56 8.2 8.5 1,204,285 ### 87.2 87.2 0.6
2016-Oct-28 Fri 8.48 8.57 ### 8.51 74.1 74.1 0.6
2016-Oct-27 Thu 8.45 8.49 8.24 8.28 2,323,479 ### 23.0 23.0 ###
2016-Oct-26 Wed ### 8.71 8.5 8.54 35.6 35.6 ###
2016-Oct-25 Tue 9.26 9.28 8.8 8.85 2,575,224 23,280,024 7.8 7.8 0.6
2016-Oct-24 Mon 9.27 ### ### ### 26.4 26.4 0.0
2016-Oct-21 Fri ### 9.42 ### 9.27 2,266,523 10,675,323 ### ### 0.7
2016-Oct-20 Thu 9.25 ### 9.21 9.45 86.0 86.0 0.7
2016-Oct-19 Wed 9.28 ### ### ### 1,835,179 0 ### ### 0.0
2016-Oct-18 Tue ### 9.255 ### ### ### ### 0.0
2016-Oct-17 Mon ### ### ### ### ### ### 0.0
2016-Oct-14 Fri 9.25 9.29 ### ### 24.7 24.7 0.0
2016-Oct-13 Thu ### 9.43 ### ### 19.6 19.6 0.0
2016-Oct-12 Wed 8.8 9.44 8.76 9.42 2,176,846 ### ### ### 0.7
2016-Oct-11 Tue 8.87 9.2 8.81 ### 2,679,854 24,132,085 ### ### 0.0
2016-Oct-10 Mon 8.88 ### 8.5 ### 1,285,056 5,461,488 14.8 14.8 0.0
2016-Oct-07 Fri ### 8.84 ### 8.77 ### ### ###
2016-Oct-06 Thu 8.52 ### 8.52 ### 1,670,653 7,116,981 ### ### 0.0
2016-Oct-05 Wed 8.45 8.48 ### 8.4 34.8 34.8 ###
2016-Oct-04 Tue 8.45 8.485 ### 8.45 1,096,446 4,651,672 66.9 66.9 ###
2016-Oct-03 Mon 8.45 8.46 8.25 8.44 887,786 7,417,452 ### ### 0.6
2016-Sep-30 Fri 8.45 8.45 8.22 ### 2,469,284 20,581,482 ### ### 0.0
2016-Sep-29 Thu ### 8.48 8.24 8.45 ### ### ###
2016-Sep-28 Wed 7.77 7.885 ### 7.86 80.0 80.0 ###
2016-Sep-27 Tue 7.76 7.87 ### 7.78 ### ### 0.6
2016-Sep-26 Mon 7.75 ### ### 7.85 998,253 0 82.0 82.0 ###
2016-Sep-23 Fri 7.78 ### 7.7 ### 2,846,886 ### ### ### 0.0
2016-Sep-22 Thu 7.41 7.75 7.41 ### ### ### 0.0
2016-Sep-21 Wed 7.26 ### ### 7.28 1,111,340 0 ### ### 0.5
2016-Sep-20 Tue ### 7.345 ### ### 3,155,173 11,587,372 ### ### 0.0
2016-Sep-19 Mon ### 7.2 ### ### 796,184 ### ### ### 0.0
2016-Sep-16 Fri 7.55 ### ### ### 4.6 4.6 0.0
2016-Sep-15 Thu 7.29 7.43 7.21 7.43 83.0 83.0 ###
2016-Sep-14 Wed 7.5 ### 7.42 7.47 2,025,542 ### ### ### ###
2016-Sep-13 Tue ### ### ### ### 2,321,784 0 ### ### 0.0
2016-Sep-12 Mon 7.86 8 7.59 7.86 2,698,523 21,034,986 82.1 82.1 ###
2016-Sep-09 Fri ### 8.57 8.26 ### 1,631,720 13,730,923 ### ### 0.0
2016-Sep-08 Thu 8.25 8.425 ### ### 1,637,520 6,898,053 85.3 85.3 0.0
2016-Sep-07 Wed 8.25 8.42 8.2 ### 76.1 76.1 0.0
2016-Sep-06 Tue ### ### ### ### 86.0 86.0 0.0
2016-Sep-05 Mon ### 8.2 ### ### 77.6 77.6 0.0
2016-Sep-02 Fri 7.81 ### 7.77 ### 1,262,149 4,903,448 ### ### 0.0
2016-Sep-01 Thu ### ### 7.87 ### 74.9 74.9 0.0
2016-Aug-31 Wed ### 8.21 7.81 ### 36.6 36.6 0.0
2016-Aug-30 Tue ### 8.55 ### 8.42 92.5 92.5 ###
2016-Aug-29 Mon 7.75 ### 7.75 ### 93.6 93.6 0.0
2016-Aug-26 Fri ### ### 7.84 ### ### ### 0.0
2016-Aug-25 Thu ### ### ### ### 29.6 29.6 0.0
2016-Aug-24 Wed ### ### 8.22 8.45 ### ### ###
2016-Aug-23 Tue 8.81 8.87 8.54 ### ### ### 0.0
2016-Aug-22 Mon ### 9.53 ### 9.2 ### ### 0.7
2016-Aug-19 Fri 8.71 9.26 ### 9.2 93.4 93.4 0.7
2016-Aug-18 Thu ### 8.75 ### ### 3,096,343 ### 97.3 97.3 0.0
2016-Aug-17 Wed ### ### 7.77 ### 72.3 72.3 0.0
2016-Aug-16 Tue 7.74 ### 7.73 7.82 81.5 81.5 0.6
2016-Aug-15 Mon 7.79 7.8 ### ### 653,877 2,550,120 24.1 24.1 0.0
2016-Aug-12 Fri 7.82 ### 7.675 7.78 ### ### 0.6
2016-Aug-11 Thu 7.5 ### 7.46 ### 85.7 85.7 0.0
2016-Aug-10 Wed ### 7.8 7.55 7.72 1,534,043 11,773,780 81.6 81.6 ###
2016-Aug-09 Tue ### 7.845 ### 7.75 83.9 83.9 ###
2016-Aug-08 Mon 7.58 7.76 7.49 ### 79.7 79.7 0.0
2016-Aug-05 Fri 7.27 7.54 7.2 7.5 1,984,582 ### 86.7 86.7 0.5
2016-Aug-04 Thu ### 7.25 ### 7.2 1,801,979 6,532,173 ### ### 0.5
2016-Aug-03 Wed 7 7 6.81 ### 2,420,378 ### 29.4 29.4 0.0
2016-Aug-02 Tue 7.42 7.46 ### 7.22 21.2 21.2 0.5
2016-Aug-01 Mon ### ### 7.29 7.59 90.4 90.4 0.5
2016-Jul-29 Fri 7.42 7.57 ### ### ### ### 0.0
2016-Jul-28 Thu 7.26 7.44 7.26 7.42 ### ### 0.5
2016-Jul-27 Wed 7.45 7.52 ### 7.47 2,301,743 8,654,553 76.4 76.4 ###
2016-Jul-26 Tue 7.7 7.73 7.54 ### 2,650,382 ### 24.3 24.3 0.0
2016-Jul-25 Mon 8 8 7.79 7.83 ### ### ###
2016-Jul-22 Fri 7.86 ### 7.73 ### ### ### 0.0
2016-Jul-21 Thu 7.85 ### ### 7.84 40.1 40.1 0.6
2016-Jul-20 Wed 7.75 7.84 7.58 ### 1,217,726 ### ### ### 0.0
2016-Jul-19 Tue ### ### ### 7.71 1,498,546 0 84.1 84.1 ###
2016-Jul-18 Mon 7.8 ### 7.78 7.88 ### ### 0.6
2016-Jul-15 Fri ### 7.83 ### 7.71 1,061,974 4,157,628 77.0 77.0 ###
2016-Jul-14 Thu 7.87 ### 7.54 ### 13.9 13.9 0.0
2016-Jul-13 Wed 7.79 ### 7.75 7.86 1,608,924 6,234,580 ### ### ###
2016-Jul-12 Tue 7.45 ### 7.44 7.55 1,448,244 ### ### ### ###
2016-Jul-11 Mon 7.45 ### ### 7.44 ### ### ###
2016-Jul-08 Fri ### ### 6.87 ### ### ### 0.0
2016-Jul-07 Thu ### 7.44 ### ### 2,136,528 7,947,884 ### ### 0.0
2016-Jul-06 Wed 7.25 ### ### ### 1,743,386 0 ### ### 0.0
2016-Jul-05 Tue 7.5 7.74 7.47 7.48 41.8 41.8 0.5
2016-Jul-04 Mon ### 7.56 ### 7.5 ### ### 0.5
2016-Jul-01 Fri ### 7.44 ### ### ### ### 0.0
2016-Jun-30 Thu ### 7.42 ### 7.2 2,622,328 ### 85.1 85.1 0.5
2016-Jun-29 Wed ### 7.22 ### ### ### ### 0.0
2016-Jun-28 Tue ### 6.84 6.53 6.82 ### ### 0.5
2016-Jun-27 Mon ### ### 6.87 ### 1,971,957 6,773,672 ### ### 0.0
2016-Jun-24 Fri ### ### ### ### 3,407,684 0 15.9 15.9 0.0
2016-May-26 Thu ### ### ### ### 69.2 69.2 0.0
2016-May-25 Wed ### 6.125 ### ### ### ### 0.0
2016-May-24 Tue 5.74 5.75 5.655 ### 22.0 22.0 0.0
2016-May-23 Mon ### ### 5.78 5.78 1,426,653 4,123,027 ### ### 0.4
2016-May-20 Fri 5.88 ### 5.88 6 81.3 81.3 0.4
2016-May-19 Thu ### ### 5.76 5.85 2,248,285 ### ### ### 0.4
2016-May-18 Wed ### 6.23 5.83 ### ### ### 0.0
2016-May-17 Tue 5.89 ### 5.85 ### ### ### 0.0
2016-May-16 Mon 5.79 5.89 5.73 5.77 1,931,950 11,224,629 32.1 32.1 0.4
2016-May-13 Fri 5.85 5.88 ### 5.76 1,752,472 ### 22.9 22.9 ###
2016-May-12 Thu ### 5.82 ### 5.77 2,927,471 8,518,940 ### ### 0.4
2016-May-11 Wed 5.54 ### 5.52 5.52 2,499,572 ### ### ### 0.4
2016-May-10 Tue 5.5 5.54 ### ### 2,953,870 ### ### ### 0.0
2016-May-09 Mon 5.86 ### 5.59 ### 13.0 13.0 0.0
2016-May-06 Fri 5.8 5.88 ### 5.74 20.2 20.2 0.4
2016-May-05 Thu ### ### 5.78 ### 74.0 74.0 0.0
2016-May-04 Wed ### ### 5.83 5.86 1.6 1.6 0.4
2016-May-03 Tue ### ### 6.81 6.87 26.2 26.2 ###
2016-May-02 Mon 6.82 ### 6.79 7 84.5 84.5 0.5
2016-Apr-29 Fri 6.84 ### 6.75 ### 81.6 81.6 0.0
2016-Apr-28 Thu 6.8 ### 6.59 ### 82.1 82.1 0.0
2016-Apr-27 Wed ### ### 6.54 6.58 ### ### 0.5
2016-Apr-26 Tue 6.41 ### 6.23 6.52 ### ### 0.5
2016-Apr-22 Fri 6.72 ### 6.57 ### 3,461,188 ### 21.5 21.5 0.0
2016-Apr-21 Thu 6.75 ### ### ### ### ### 0.0
2016-Apr-20 Wed 6.4 6.55 6.29 6.44 78.7 78.7 0.5
2016-Apr-19 Tue ### ### ### 6.26 1,894,741 0 88.8 88.8 0.4
2016-Apr-18 Mon ### ### 5.8 5.86 2,767,750 8,026,475 ### ### 0.4
2016-Apr-15 Fri 6.55 6.57 ### ### ### ### 0.0
2016-Apr-14 Thu 6.21 ### 6.21 ### 94.5 94.5 0.0
2016-Apr-13 Wed 5.7 6.255 ### 6.23 4,203,188 13,145,470 ### ### 0.4
2016-Apr-12 Tue 5.58 ### ### ### 78.5 78.5 0.0
2016-Apr-11 Mon 5.5 5.59 5.44 5.58 1,648,552 ### ### ### 0.4
2016-Apr-08 Fri ### ### ### ### ### ### 0.0
2016-Apr-07 Thu ### 5.47 5.29 5.43 2,199,947 ### ### ### 0.4
2016-Apr-06 Wed ### ### ### ### 2,397,889 0 86.3 86.3 0.0
2016-Apr-05 Tue 4.88 ### 4.87 ### 83.9 83.9 0.0
2016-Apr-04 Mon ### ### ### 5 2,590,928 0 17.1 17.1 0.4
2016-Apr-01 Fri 5.29 ### ### ### 12.1 12.1 0.0
2016-Mar-31 Thu ### ### ### ### ### ### 0.0
2016-Mar-30 Wed 5.7 5.7 5.47 ### 1,912,823 ### 19.5 19.5 0.0
2016-Mar-29 Tue ### 5.73 5.54 ### 42.4 42.4 0.0
2016-Mar-24 Thu ### 5.72 ### ### 95.1 95.1 0.0
2016-Mar-23 Wed ### ### 5.42 5.53 ### ### ###
2016-Mar-22 Tue 5.5 ### 5.48 ### 89.9 89.9 0.0
2016-Mar-21 Mon 5.75 5.75 ### ### 1,649,589 ### 6.5 6.5 0.0
2016-Mar-18 Fri 5.8 ### 5.43 ### 10,854,540 29,470,076 12.1 12.1 0.0
2016-Mar-17 Thu 5.5 5.72 5.5 ### 3,162,152 17,739,672 86.8 86.8 0.0
2016-Mar-16 Wed ### ### ### ### ### ### 0.0
2016-Mar-15 Tue ### ### ### ### 0.0
2016-Mar-14 Mon ### ### 5.26 5.45 ### ### ###
2016-Mar-11 Fri 5.45 5.46 ### ### ### ### 0.0
2016-Mar-10 Thu 5.7 5.82 5.49 5.51 3,204,257 18,120,073 ### ### ###
2016-Mar-09 Wed 5.59 5.86 ### 5.4 4,416,380 ### ### ### 0.4
2016-Mar-08 Tue 6.8 6.8 ### ### 4,580,074 15,572,251 ### ### 0.0
2016-Mar-07 Mon 6.21 6.7 6.2 6.55 92.4 92.4 0.5
2016-Mar-04 Fri 5.25 ### 5.25 ### 3,628,471 ### ### ### 0.0
2016-Mar-03 Thu 5.26 ### ### ### ### ### 0.0
2016-Mar-02 Wed 4.45 ### ### ### 4,760,057 0 98.4 98.4 0.0
2016-Mar-01 Tue ### ### ### ### 89.2 89.2 0.0
2016-Feb-29 Mon ### 4.22 ### 4.2 2,824,585 5,959,874 95.7 95.7 ###
2016-Feb-26 Fri ### ### 3.72 3.86 3,247,741 ### ### ### 0.3
2016-Feb-25 Thu 3.83 4.2 3.83 ### 3,204,246 12,865,047 91.7 91.7 0.0
2016-Feb-24 Wed ### ### ### ### ### ### 0.0
2016-Feb-23 Tue ### 4.47 ### 4.21 3,658,527 ### ### ### ###
2016-Feb-22 Mon ### ### ### ### ### ### 0.0
2016-Feb-19 Fri 3.75 3.81 ### 3.71 28.1 28.1 ###
2016-Feb-18 Thu 3.82 ### 3.75 ### 2,435,455 4,566,478 80.8 80.8 0.0
2016-Feb-17 Wed ### 3.78 3.41 3.57 ### ### 0.3
2016-Feb-16 Tue ### 3.655 ### 3.53 3,402,525 ### ### ### 0.3
2016-Feb-15 Mon 3.25 ### 3 ### 9.8 9.8 0.0
2016-Feb-12 Fri 3.25 ### ### ### ### ### 0.0
2016-Feb-11 Thu 3.43 3.45 3.25 3.29 ### ### ###
2016-Feb-10 Wed 3.26 3.41 3.24 ### 3,338,857 ### ### ### 0.0
2016-Feb-09 Tue ### ### 3.28 ### 38.6 38.6 0.0
2016-Feb-08 Mon ### 3.52 3.27 3.5 2,299,378 7,806,388 94.3 94.3 0.3
2016-Feb-05 Fri ### 3.41 3.27 ### 1,685,426 5,629,322 30.0 30.0 0.0
2016-Feb-04 Thu 3.29 3.47 3.28 3.44 ### ### 0.2
2016-Feb-03 Wed ### 3.4 ### 3.21 1,969,684 ### 12.6 12.6 ###
2016-Feb-02 Tue 3.54 3.56 ### ### ### ### 0.0
2016-Feb-01 Mon 3.46 ### 3.42 3.57 2,449,720 4,189,021 90.2 90.2 0.3
2016-Jan-29 Fri 3.41 3.54 ### ### 28.0 28.0 0.0
2016-Jan-28 Thu 3.44 3.5 3.28 ### 2,822,474 9,568,186 9.5 9.5 0.0
2016-Jan-27 Wed 3.7 3.73 3.41 3.42 3,116,443 ### ### ### 0.2
2016-Jan-25 Mon 3.71 3.79 3.56 3.73 72.5 72.5 ###
2016-Jan-22 Fri 3.72 3.74 3.58 ### 2,993,349 10,955,657 9.5 9.5 0.0
2016-Jan-21 Thu 3.76 3.79 ### ### 2,804,676 ### ### ### 0.0
2016-Jan-20 Wed ### 4 ### ### 2,173,651 ### ### ### 0.0
2016-Jan-19 Tue ### 4.125 ### ### 15.3 15.3 0.0
2016-Jan-18 Mon ### ### ### ### 1,139,972 0 ### ### 0.0
2016-Jan-15 Fri ### 4.47 4.21 4.27 ### ### ###
2016-Jan-14 Thu 4.22 4.25 ### 4.24 77.6 77.6 0.3
2016-Jan-13 Wed ### ### ### ### 1,433,050 0 94.1 94.1 0.0
2016-Jan-12 Tue ### ### ### ### ### ### 0.0
2016-Jan-11 Mon ### 4.385 ### ### 85.4 85.4 0.0
2016-Jan-08 Fri 4.27 4.58 4.27 4.45 91.7 91.7 0.3
2016-Jan-07 Thu 4.5 4.57 ### ### 23.1 23.1 0.0
2016-Jan-06 Wed ### ### ### ### 1,818,723 0 ### ### 0.0
2016-Jan-05 Tue ### ### 4.81 4.89 10.3 10.3 ###
2016-Jan-04 Mon ### 5 ### ### 1,547,857 3,869,642 ### ### 0.0
2015-Dec-31 Thu 4.77 4.77 ### ### ### ### 0.0
2015-Dec-30 Wed 4.8 4.86 4.74 4.76 ### ### ###
2015-Dec-29 Tue ### 4.77 4.57 4.73 ### ### 0.3
2015-Dec-24 Thu 4.8 4.8 ### ### 729,828 1,751,587 ### ### 0.0
2015-Dec-23 Wed ### 4.74 4.44 4.59 1,933,547 8,874,980 ### ### 0.3
2015-Dec-22 Tue ### ### ### 4.42 ### ### 0.3
2015-Dec-21 Mon ### 4.54 ### 4.45 1,882,354 4,272,943 ### ### 0.3
2015-Dec-18 Fri 4.28 ### 4.2 ### 4,316,420 9,064,482 71.7 71.7 0.0
2015-Dec-17 Thu 4.43 4.57 ### ### 3,484,850 7,962,882 23.4 23.4 0.0
2015-Dec-16 Wed ### ### ### 4.28 3,360,627 0 95.2 95.2 0.3
2015-Dec-15 Tue 4.28 ### ### ### 3,892,488 0 ### ### 0.0
2015-Dec-14 Mon 4.5 4.53 4.21 4.26 2,994,420 ### 7.3 7.3 0.3
2015-Dec-11 Fri ### 4.73 4.57 ### 2,244,970 ### 75.5 75.5 0.0
2015-Dec-10 Thu 4.75 4.81 4.56 4.58 2,276,944 10,667,482 ### ### 0.3
2015-Dec-09 Wed 4.7 4.86 ### ### 31.0 31.0 0.0
2015-Dec-08 Tue ### ### ### ### 3,420,350 0 8.9 8.9 0.0
2015-Dec-07 Mon ### ### ### ### 1,477,723 0 ### ### 0.0
2015-Dec-04 Fri 5.25 5.4 ### ### 1,800,974 4,862,629 ### ### 0.0
2015-Dec-03 Thu 5.59 5.59 ### 5.4 3,717,624 10,390,759 ### ### 0.4
2015-Dec-02 Wed 5.78 5.87 5.73 5.75 ### ### ###
2015-Dec-01 Tue 5.78 ### ### 5.89 ### ### ###
2015-Nov-30 Mon 5.89 ### 5.74 5.8 23.5 23.5 0.4
2015-Nov-27 Fri ### ### ### ### 1,530,958 0 31.3 31.3 0.0
2015-Nov-26 Thu 6 ### ### 6 ### ### 0.4
2015-Nov-25 Wed ### ### ### ### 1,505,679 0 ### ### 0.0
2015-Nov-24 Tue ### 6.2 ### ### 1,915,689 ### 81.9 81.9 0.0
2015-Nov-23 Mon ### ### ### ### 17.7 17.7 0.0
2015-Nov-20 Fri 6.28 ### ### ### 18.3 18.3 0.0
2015-Nov-19 Thu ### ### ### ### 2,283,159 0 28.1 28.1 0.0
2015-Nov-18 Wed ### 6.25 ### 6.22 ### ### 0.4
2015-Nov-17 Tue ### ### ### ### ### ### 0.0
2015-Nov-16 Mon ### 5.76 5.525 5.55 2,806,382 ### ### ### ###
2015-Nov-13 Fri 5.8 5.89 ### 5.74 3,021,283 8,897,678 ### ### 0.4
2015-Nov-12 Thu ### ### 5.71 ### 17.2 17.2 0.0
2015-Nov-11 Wed ### 6.25 ### ### 1,996,954 6,240,481 ### ### 0.0
2015-Nov-10 Tue 6.25 ### 6.155 6.2 1,535,483 4,725,448 ### ### 0.4
2015-Nov-09 Mon 6.4 6.4 6.25 6.28 21.0 21.0 0.4
2015-Nov-06 Fri 6.73 6.73 ### ### 5.8 5.8 0.0
2015-Nov-05 Thu 6.75 6.82 6.73 6.77 77.5 77.5 ###
2015-Nov-04 Wed ### ### 6.7 6.75 ### ### 0.5
2015-Nov-03 Tue 6.56 6.79 6.47 6.77 1,102,642 ### ### ### ###
2015-Nov-02 Mon 6.4 6.55 6.26 6.47 84.7 84.7 0.5
2015-Oct-30 Fri 6.5 ### 6.45 6.52 1,981,478 ### 69.7 69.7 0.5
2015-Oct-29 Thu ### ### ### ### ### ### 0.0
2015-Oct-28 Wed 6.75 ### ### 6.78 1,553,173 0 ### ### 0.5
2015-Oct-27 Tue ### ### ### ### 2,038,554 0 5.8 5.8 0.0
2015-Oct-26 Mon ### 7.24 ### ### 1,302,543 ### 29.3 29.3 0.0
2015-Oct-23 Fri 7.47 7.48 ### ### 2,091,588 ### ### ### 0.0
2015-Oct-22 Thu ### ### ### 7.28 ### ### 0.5
2015-Oct-21 Wed ### 7.21 ### 7.2 89.7 89.7 0.5
2015-Oct-20 Tue ### 7.22 ### 7 1,948,549 ### ### ### 0.5
2015-Oct-19 Mon ### ### 7.23 7.25 7.1 7.1 0.5
2015-Oct-16 Fri ### 7.87 7.47 7.54 1,551,757 11,901,976 18.3 18.3 0.5
2015-Oct-15 Thu ### 7.42 ### ### 1,115,744 ### ### ### 0.0
2015-Oct-14 Wed ### ### ### ### 1,487,070 0 67.4 67.4 0.0
2015-Oct-13 Tue ### 7.41 ### ### 16.8 16.8 0.0
2015-Oct-12 Mon 7.55 ### 7.41 7.58 73.5 73.5 ###
2015-Oct-09 Fri 7.23 ### 7.2 ### 1,830,545 ### 93.7 93.7 0.0
2015-Oct-08 Thu 7.44 7.59 ### ### 6.1 6.1 0.0
2015-Oct-07 Wed ### ### ### 7.25 ### ### 0.5
2015-Oct-06 Tue ### 7.48 ### 6.86 3,077,547 11,510,025 ### ### 0.5
2015-Oct-05 Mon 6.21 6.58 ### 6.46 1,474,050 4,849,624 91.8 91.8 ###
2015-Oct-02 Fri ### 6.21 ### ### ### ### 0.0
2015-Oct-01 Thu 6 6.275 6 6.24 1,297,327 7,962,344 ### ### 0.4
2015-Sep-30 Wed ### ### 5.86 ### ### ### 0.0
2015-Sep-29 Tue ### ### 5.81 5.86 1,491,347 ### 18.0 18.0 0.4
2015-Sep-28 Mon ### 6.24 ### 6.24 74.9 74.9 0.4
2015-Sep-25 Fri ### ### ### ### ### ### 0.0
2015-Sep-24 Thu ### 6.28 ### ### 1,735,525 5,449,548 64.3 64.3 0.0
2015-Sep-23 Wed 6.25 6.27 ### ### 2,073,043 6,498,989 ### ### 0.0
2015-Sep-22 Tue 6.26 6.44 6.25 ### 82.4 82.4 0.0
2015-Sep-21 Mon 6.26 ### ### 6.26 1,030,574 0 74.8 74.8 0.4
2015-Sep-18 Fri 6.5 6.55 ### 6.5 ### ### 0.5
2015-Sep-17 Thu 6.5 ### 6.49 6.54 ### ### 0.5
2015-Sep-16 Wed ### 6.44 6.28 6.42 1,867,741 ### ### ### 0.5
2015-Sep-15 Tue ### ### ### 6.25 1,879,729 0 34.6 34.6 ###
2015-Sep-14 Mon ### ### ### ### 1,359,449 0 ### ### 0.0
2015-Sep-11 Fri 6.45 6.53 ### 6.47 1,521,642 ### ### ### 0.5
2015-Sep-10 Thu ### 6.7 6.4 6.44 1,729,646 11,329,181 ### ### 0.5
2015-Sep-09 Wed 6.85 ### 6.7 ### 1,704,074 5,708,647 ### ### 0.0
2015-Sep-08 Tue ### 6.88 ### 6.73 1,439,889 ### 72.1 72.1 ###
2015-Sep-07 Mon ### ### 6.58 ### 1,199,583 3,946,628 ### ### 0.0
2015-Sep-04 Fri 7.2 7.25 ### ### 1,501,857 ### ### ### 0.0
2015-Sep-03 Thu ### 7.4 ### ### 37.8 37.8 0.0
2015-Sep-02 Wed ### ### ### ### ### ### 0.0
2015-Sep-01 Tue 7.75 7.81 7.21 7.21 3,154,485 23,690,182 5.6 5.6 ###
2015-Aug-31 Mon 7.85 ### 7.46 7.51 ### ### ###
2015-Aug-28 Fri ### 8.24 7.89 ### 2,351,277 18,963,049 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 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 2025-05-21 20:09:54 thru 2025-05-21 20:09:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000