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 25-May-07 08:46:10 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(XRO) XERO LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for XRO    Limits Next Section


Company Details for (XRO) XERO LIMITED

Listing Code XRO
Listing Name XERO LIMITED
GICS Sector Software & Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 6th May 2025
Latest price with VOLUME for XRO .. Friday 10th November 2023

XRO 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 4.4 352 ###
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (XRO) XERO LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Feb-05 Mon 32.55 32.86 31.26 31.55 ### ### ###
2018-Feb-02 Fri 34.74 35.49 ### 33.49 ### ### 2.4
2018-Feb-01 Thu 31.84 ### 31.82 34.79 ### ### 2.5
2018-Jan-31 Wed ### 31.48 ### 31.47 95.1 95.1 2.2
2018-Jan-30 Tue 31.2 31.2 ### ### 20.4 20.4 0.0
2018-Jan-29 Mon 31.82 31.84 ### 31.26 ### ### 2.2
2018-Jan-25 Thu 30.75 31.8 30.75 31.7 233,647 ### ### ### 2.3
2018-Jan-24 Wed 30.22 30.89 ### 30.75 129,351 1,997,826 83.1 83.1 ###
2018-Jan-23 Tue ### 30.59 ### ### 166,075 ### 64.4 64.4 0.0
2018-Jan-22 Mon ### ### 29.8 ### ### ### 0.0
2018-Jan-19 Fri 30.45 30.45 29.81 ### 25.7 25.7 0.0
2018-Jan-18 Thu ### ### ### ### 39.0 39.0 0.0
2018-Jan-17 Wed 30.7 30.7 ### 30.53 ### ### ###
2018-Jan-16 Tue ### ### ### ### 251,084 0 ### ### 0.0
2018-Jan-15 Mon ### ### 29.81 ### 143,356 2,136,721 ### ### 0.0
2018-Jan-12 Fri ### ### 29.83 ### 33.2 33.2 0.0
2018-Jan-11 Thu ### ### 29.4 29.76 78.3 78.3 2.1
2018-Jan-02 Tue 28.72 28.85 ### ### 33,682 ### ### ### 0.0
2017-Dec-29 Fri ### 28.83 ### ### ### ### 0.0
2017-Dec-28 Thu ### ### ### ### ### ### 0.0
2017-Dec-27 Wed ### ### 28.25 28.5 76,974 1,087,257 18.4 18.4 2.0
2017-Dec-22 Fri ### ### 28.53 ### 54,975 ### ### ### 0.0
2017-Dec-21 Thu 28.49 29.24 28.46 ### 179,585 5,181,027 ### ### 0.0
2017-Dec-20 Wed 28.21 ### 27.75 28.23 142,285 ### ### ### ###
2017-Dec-19 Tue ### ### 27.2 ### ### ### 0.0
2017-Dec-18 Mon 26.44 27.49 26.2 ### 465,471 ### 87.0 87.0 0.0
2017-Dec-15 Fri ### ### 25.825 ### 188,680 ### 10.7 10.7 0.0
2017-Dec-14 Thu ### 27.29 ### ### 241,041 ### ### ### 0.0
2017-Dec-08 Fri 27.27 ### 27.27 27.49 76,126 1,037,978 ### ### ###
2017-Dec-07 Thu ### ### 27.25 27.27 33.6 33.6 1.9
2017-Dec-06 Wed 27.7 27.7 ### ### 171,386 ### 29.6 29.6 0.0
2017-Dec-05 Tue 28.7 28.7 27.58 27.7 16.4 16.4 2.0
2017-Dec-04 Mon 28.85 28.88 28.4 28.72 35.5 35.5 ###
2017-Dec-01 Fri 28.5 ### 28.5 28.8 63,889 ### 77.6 77.6 2.1
2017-Nov-30 Thu 28.51 28.53 ### 28.25 ### ### 2.0
2017-Nov-29 Wed ### ### 28.5 28.53 76,622 ### 14.2 14.2 2.0
2017-Nov-28 Tue 29.8 29.8 29.21 29.48 ### ### 2.1
2017-Nov-27 Mon 29.82 ### 29.59 29.76 37.3 37.3 2.1
2017-Nov-24 Fri ### 30.2 ### 29.79 107,574 ### 28.6 28.6 2.1
2017-Nov-23 Thu ### 30.27 ### ### 100,071 1,514,574 ### ### 0.0
2017-Nov-22 Wed 30.23 30.28 29.27 ### 150,181 ### ### ### 0.0
2017-Nov-21 Tue 30.51 30.51 ### 30.24 75,454 1,151,050 26.6 26.6 ###
2017-Nov-20 Mon ### ### ### ### 122,676 0 81.1 81.1 0.0
2017-Nov-17 Fri 29 ### ### ### 1,811,677 0 ### ### 0.0
2017-Nov-16 Thu ### ### 29.49 29.88 ### ### 2.1
2017-Nov-15 Wed 28.81 ### 28.81 ### 194,489 ### 93.0 93.0 0.0
2017-Nov-14 Tue ### 28.53 27 28.53 ### ### 2.0
2017-Nov-13 Mon 28.59 ### ### ### 257,477 0 ### ### 0.0
2017-Nov-10 Fri 30.4 30.53 ### ### 233,341 3,561,950 ### ### 0.0
2017-Nov-09 Thu ### 30.8 28.85 30.59 ### ### 2.2
2017-Nov-08 Wed 31.47 ### ### ### 81,455 0 ### ### 0.0
2017-Nov-07 Tue ### 31.48 31.23 ### 45,922 1,439,884 28.4 28.4 0.0
2017-Nov-06 Mon ### 31.72 30.51 ### 25.0 25.0 0.0
2017-Nov-03 Fri 30.7 31.4 30.7 ### 49,359 ### ### ### 0.0
2017-Nov-02 Thu ### ### ### ### 50,270 0 25.5 25.5 0.0
2017-Nov-01 Wed ### ### 30.41 30.58 ### ### 2.2
2017-Oct-31 Tue 30.5 ### 30.4 ### 66,321 1,008,079 ### ### 0.0
2017-Oct-30 Mon 30.4 30.7 30.27 30.29 47,782 ### 37.2 37.2 ###
2017-Oct-27 Fri ### 30.44 ### 30.23 75,941 1,155,822 72.5 72.5 ###
2017-Oct-26 Thu ### 30.155 ### ### 66,945 ### 74.5 74.5 0.0
2017-Oct-25 Wed 29.8 30.2 29.8 29.85 ### ### 2.1
2017-Oct-24 Tue ### ### 29.51 ### 49,370 728,454 24.3 24.3 0.0
2017-Oct-23 Mon ### ### 29.8 ### 36.9 36.9 0.0
2017-Oct-20 Fri ### ### ### ### 55,788 0 ### ### 0.0
2017-Oct-19 Thu 30.5 31.145 30.25 30.46 63,355 1,944,840 ### ### 2.2
2017-Oct-18 Wed ### ### 29.59 30.8 ### ### 2.2
2017-Oct-17 Tue ### ### ### 30.84 182,080 0 ### ### 2.2
2017-Oct-16 Mon ### 32.47 ### ### 76.2 76.2 0.0
2017-Oct-13 Fri 31.49 ### 31.49 31.82 74.7 74.7 2.3
2017-Oct-12 Thu ### ### ### ### 77.9 77.9 0.0
2017-Oct-11 Wed ### ### ### 30.27 89,975 0 69.0 69.0 2.2
2017-Oct-10 Tue 29.51 ### 29.51 ### 96,684 1,426,572 ### ### 0.0
2017-Oct-09 Mon ### ### 29 29.26 69,981 1,014,724 69.2 69.2 ###
2017-Oct-06 Fri ### 29.5 28.56 29.2 ### ### 2.1
2017-Oct-05 Thu 28.52 29.8 28.52 29.41 55,843 1,628,381 ### ### ###
2017-Oct-04 Wed ### 28.41 28.23 28.26 ### ### 2.0
2017-Oct-03 Tue ### 28.47 ### ### ### ### 0.0
2017-Oct-02 Mon 28.2 28.23 27.87 ### ### ### 0.0
2017-Sep-29 Fri 28.4 28.89 ### ### ### ### 0.0
2017-Sep-28 Thu 26.75 28.45 26.75 28.22 227,752 6,285,955 93.3 93.3 2.0
2017-Sep-27 Wed ### ### ### ### ### ### 0.0
2017-Sep-26 Tue ### 26.48 ### 26.25 52,670 697,350 ### ### 1.9
2017-Sep-25 Mon 26 ### 25.72 ### 30,177 388,076 37.5 37.5 0.0
2017-Sep-22 Fri ### 26.24 25.83 ### 48,784 ### 73.7 73.7 0.0
2017-Sep-21 Thu ### 26.44 ### ### 73,777 ### 27.2 27.2 0.0
2017-Sep-20 Wed ### 26.4 ### ### 31,449 415,126 ### ### 0.0
2017-Sep-19 Tue 26.29 26.43 ### 26.4 76.6 76.6 1.9
2017-Sep-18 Mon ### 26.8 ### 26.24 87.1 87.1 1.9
2017-Sep-15 Fri 25.51 25.57 25.41 25.54 ### ### 1.8
2017-Sep-14 Thu ### ### 24.86 25.41 86.1 86.1 ###
2017-Sep-13 Wed ### ### 24.54 24.79 40,844 501,155 ### ### ###
2017-Sep-12 Tue ### ### 24.29 ### 31,025 ### ### ### 0.0
2017-Sep-11 Mon ### 24.42 23.73 ### 62,951 1,515,545 ### ### 0.0
2017-Sep-08 Fri 23.81 23.87 23.79 23.83 63,574 ### ### ### 1.7
2017-Sep-07 Thu 23.85 ### 23.75 23.81 97,842 1,161,873 34.4 34.4 ###
2017-Sep-06 Wed ### 24 ### 23.85 47,127 565,524 ### ### ###
2017-Sep-05 Tue 23.46 23.71 23.46 ### 44,543 1,050,546 80.6 80.6 0.0
2017-Sep-04 Mon ### 23.77 23.5 23.52 33.5 33.5 ###
2017-Sep-01 Fri ### ### 23.25 ### 91,286 ### 19.9 19.9 0.0
2017-Aug-31 Thu ### ### 23.82 23.82 ### ### ###
2017-Aug-30 Wed ### ### 23.73 23.79 21.3 21.3 ###
2017-Aug-29 Tue 24.2 24.21 ### ### 366,524 4,436,773 33.4 33.4 0.0
2017-Aug-28 Mon 24.4 24.4 ### ### 28,274 344,942 ### ### 0.0
2017-Aug-25 Fri 24.55 24.55 24.4 24.51 28.8 28.8 ###
2017-Aug-24 Thu ### 24.74 24.43 ### 33,026 811,944 ### ### 0.0
2017-Aug-23 Wed 24.75 24.77 ### 24.7 23,953 296,657 ### ### 1.8
2017-Aug-22 Tue ### 24.85 ### 24.8 60,889 756,545 ### ### ###
2017-Aug-21 Mon 24.71 24.71 24.53 ### 36.2 36.2 0.0
2017-Aug-18 Fri 24.8 24.8 ### 24.74 10,622 ### 23.7 23.7 1.8
2017-Aug-17 Thu 25 ### ### 24.76 24.0 24.0 1.8
2017-Aug-16 Wed ### 25.44 24.86 25.2 ### ### 1.8
2017-Aug-15 Tue 24.81 25.26 24.78 ### 58,840 1,472,176 81.1 81.1 0.0
2017-Aug-14 Mon ### ### ### ### ### ### 0.0
2017-Aug-11 Fri ### 24.45 24.2 24.29 ### ### ###
2017-Aug-10 Thu 24.8 25 24.4 24.5 21,976 ### ### ### 1.8
2017-Aug-09 Wed 24.86 ### 24.82 24.89 34,186 424,248 ### ### 1.8
2017-Aug-08 Tue ### ### 24.87 ### 42.3 42.3 0.0
2017-Aug-07 Mon ### ### ### 25.21 28,575 0 ### ### ###
2017-Aug-04 Fri ### ### ### ### 24.8 24.8 0.0
2017-Aug-03 Thu ### 26.4 25.85 26 67.1 67.1 1.9
2017-Aug-02 Wed 25.25 ### 25.25 25.8 67,288 ### ### ### 1.8
2017-Aug-01 Tue 24.81 25.49 24.81 ### 100,257 ### ### ### 0.0
2017-Jul-31 Mon 24.56 ### 24.51 24.87 84,827 1,039,554 ### ### ###
2017-Jul-28 Fri 24.5 24.56 24.4 24.54 21,625 529,379 78.3 78.3 1.8
2017-Jul-27 Thu 24.4 24.5 ### 24.45 32,782 401,579 73.4 73.4 ###
2017-Jul-26 Wed 24.25 24.41 24 24.25 27,872 674,641 ### ### 1.7
2017-Jul-25 Tue ### 24.4 ### ### ### ### 0.0
2017-Jul-24 Mon 24.52 24.52 23.56 23.8 24,789 595,927 ### ### 1.7
2017-Jul-21 Fri 23.8 24.5 23.52 24.22 70,776 ### 84.6 84.6 1.7
2017-Jul-20 Thu 24 24 23.76 ### ### ### 0.0
2017-Jul-19 Wed 24 24.26 23.85 ### 50,788 ### ### ### 0.0
2017-Jul-18 Tue 24.2 24.26 24 ### 163,247 3,939,150 36.2 36.2 0.0
2017-Jul-17 Mon 24.49 24.52 24.2 24.22 ### ### 1.7
2017-Jul-14 Fri 24.53 24.53 24.2 ### ### ### 0.0
2017-Jul-13 Thu ### 24.89 ### 24.54 ### ### 1.8
2017-Jul-12 Wed 24.48 ### 24.25 24.46 27,680 335,620 38.5 38.5 1.7
2017-Jul-11 Tue ### 24.7 24.44 24.44 24.5 24.5 1.7
2017-Jul-10 Mon 24.4 24.86 ### ### 18,754 ### ### ### 0.0
2017-Jul-07 Fri 24.51 24.56 ### ### 29,582 ### ### ### 0.0
2017-Jul-06 Thu 24.89 ### ### 24.57 ### ### 1.8
2017-Jul-05 Wed 24.25 24.52 ### 24.48 22,882 ### ### ### 1.7
2017-Jul-04 Tue ### 24.28 23.75 24.2 74.8 74.8 1.7
2017-Jul-03 Mon ### ### 24 24 ### ### 1.7
2017-Jun-30 Fri 24.45 24.45 23.76 ### 44,545 1,073,757 24.4 24.4 0.0
2017-Jun-29 Thu 24.86 ### 24.5 ### ### ### 0.0
2017-Jun-28 Wed 24.5 24.81 24.5 ### 14,970 369,085 66.9 66.9 0.0
2017-Jun-27 Tue 24.86 ### 24.51 ### 34,486 422,625 ### ### 0.0
2017-Jun-26 Mon 25 ### 24.86 24.89 16,687 ### ### ### 1.8
2017-Jun-23 Fri ### 25.25 ### 25 27,543 ### ### ### 1.8
2017-Jun-22 Thu 24.5 ### ### ### ### ### 0.0
2017-Jun-21 Wed 24.72 24.8 ### ### 12.5 12.5 0.0
2017-Jun-20 Tue ### 24.89 ### 24.86 113,849 1,416,850 ### ### 1.8
2017-Jun-19 Mon 23.5 ### 23.5 ### ### ### 0.0
2017-Jun-16 Fri 23.5 23.78 ### 23.7 ### ### 1.7
2017-Jun-15 Thu 23.59 23.72 ### 23.53 22,846 270,953 36.3 36.3 ###
2017-Jun-14 Wed 23.23 23.85 23 ### 73,941 ### ### ### 0.0
2017-Jun-13 Tue 23.5 23.5 ### 23 127,187 1,494,447 17.7 17.7 1.6
2017-Jun-09 Fri ### ### 23.7 23.85 85,456 1,012,653 22.7 22.7 ###
2017-Jun-08 Thu ### ### ### 24.45 64,429 0 14.3 14.3 ###
2017-Jun-07 Wed 25 ### 24.75 ### 119,077 1,473,577 ### ### 0.0
2017-Jun-06 Tue ### ### 24.43 ### ### ### 0.0
2017-Jun-05 Mon ### ### 24.85 ### 145,622 1,809,353 ### ### 0.0
2017-Jun-02 Fri 24.29 24.82 ### 24.7 83.5 83.5 1.8
2017-Jun-01 Thu 23.86 ### 23.78 ### ### ### 0.0
2017-May-31 Wed ### 24.24 23.23 ### 143,648 3,409,485 ### ### 0.0
2017-May-30 Tue ### 23.21 ### ### 119,145 1,382,677 ### ### 0.0
2017-May-29 Mon ### ### 23 ### 169,979 1,954,758 83.1 83.1 0.0
2017-May-26 Fri ### ### 22.89 ### 80.0 80.0 0.0
2017-May-25 Thu 22.85 23 22.81 22.81 30.7 30.7 ###
2017-May-24 Wed 22.76 ### 22.71 22.76 69.0 69.0 1.6
2017-May-23 Tue ### 22.73 ### ### 74,741 ### 85.4 85.4 0.0
2017-May-22 Mon ### ### ### ### 34,873 0 76.3 76.3 0.0
2017-May-19 Fri ### ### ### 21.74 92,773 0 70.0 70.0 1.6
2017-May-18 Thu 21.8 ### 21.5 21.55 23.9 23.9 ###
2017-May-17 Wed ### ### ### 22.26 36.1 36.1 1.6
2017-May-16 Tue ### 22.85 ### ### 172,947 ### 82.4 82.4 0.0
2017-May-15 Mon 21.8 22.5 ### ### 337,225 3,793,781 ### ### 0.0
2017-May-12 Fri 21.59 21.7 ### ### 155,348 1,685,525 75.7 75.7 0.0
2017-May-11 Thu ### 22 20.89 21.8 400,546 ### 90.4 90.4 1.6
2017-May-10 Wed ### ### ### 20.57 80.9 80.9 ###
2017-May-09 Tue ### ### ### 20.29 ### ### ###
2017-May-08 Mon 19.57 20 19.57 20 87.3 87.3 1.4
2017-May-05 Fri 19.5 ### 19.44 19.49 36.7 36.7 1.4
2017-May-04 Thu ### ### ### 19.49 35,055 0 ### ### 1.4
2017-May-03 Wed ### ### 19.83 ### 73,170 725,480 39.2 39.2 0.0
2017-May-02 Tue ### ### 19.55 19.76 ### ### ###
2017-May-01 Mon 20 ### 19.84 ### 31.1 31.1 0.0
2017-Apr-28 Fri ### ### 19.59 20 85.7 85.7 1.4
2017-Apr-27 Thu 19.2 19.8 ### 19.58 78,220 774,378 ### ### 1.4
2017-Apr-26 Wed ### 19.28 ### 19.22 ### ### 1.4
2017-Apr-24 Mon ### 19.21 ### ### 15,848 152,220 29.5 29.5 0.0
2017-Apr-21 Fri 19.29 ### ### ### ### ### 0.0
2017-Apr-20 Thu 19.26 19.48 ### ### ### ### 0.0
2017-Apr-19 Wed ### ### ### 19.23 83.3 83.3 ###
2017-Apr-18 Tue 18.8 ### 18.75 ### ### ### 0.0
2017-Apr-13 Thu 18.57 ### 18.41 ### 80,727 ### ### ### 0.0
2017-Apr-12 Wed ### 18.55 ### 18.53 84.3 84.3 ###
2017-Apr-11 Tue ### ### ### ### ### ### 0.0
2017-Apr-10 Mon 18.2 ### 18.2 ### 9,482 86,286 ### ### 0.0
2017-Apr-07 Fri 18.25 ### ### 18.29 50,171 0 75.1 75.1 ###
2017-Apr-06 Thu 18.42 18.42 ### ### 19,220 ### 35.0 35.0 0.0
2017-Apr-05 Wed 18.45 18.45 18.28 18.42 ### ### 1.3
2017-Apr-04 Tue ### 18.5 ### 18.47 ### ### ###
2017-Apr-03 Mon ### ### ### ### ### ### 0.0
2017-Mar-31 Fri 17.41 18.2 17.41 ### 91.0 91.0 0.0
2017-Mar-30 Thu 17.42 17.8 ### 17.77 43,882 390,549 86.0 86.0 ###
2017-Mar-29 Wed ### ### ### 17.2 18,477 0 23.8 23.8 1.2
2017-Mar-28 Tue ### 17.4 ### ### 19,455 169,258 65.8 65.8 0.0
2017-Mar-27 Mon ### 17.5 ### ### 30.6 30.6 0.0
2017-Mar-24 Fri 17.49 17.49 17.23 ### 16,075 ### 23.6 23.6 0.0
2017-Mar-23 Thu 17.7 17.7 17.21 17.5 18,443 321,922 ### ### 1.3
2017-Mar-22 Wed 17.85 ### ### 17.7 51,172 0 32.1 32.1 1.3
2017-Mar-21 Tue 17.88 ### ### ### 29,754 0 19.3 19.3 0.0
2017-Mar-20 Mon 17.88 17.88 ### 17.75 27.5 27.5 1.3
2017-Mar-17 Fri 17.75 ### 17.75 17.75 67.9 67.9 1.3
2017-Mar-16 Thu 17.53 17.87 17.53 17.74 19,857 ### 77.3 77.3 1.3
2017-Mar-15 Wed ### ### ### 17.52 30,871 0 ### ### ###
2017-Mar-14 Tue ### ### ### 17.22 76.0 76.0 1.2
2017-Mar-13 Mon 17.2 17.2 ### ### 6,547 ### 24.1 24.1 0.0
2017-Mar-10 Fri ### ### ### ### 72.7 72.7 0.0
2017-Mar-09 Thu ### ### ### ### ### ### 0.0
2017-Mar-08 Wed ### ### ### ### 31.7 31.7 0.0
2017-Mar-07 Tue 17.25 ### ### ### 17,878 0 29.7 29.7 0.0
2017-Mar-06 Mon ### ### ### ### 32.8 32.8 0.0
2017-Mar-03 Fri ### 17.4 17.2 ### ### ### 0.0
2017-Mar-02 Thu ### 17.49 ### 17.2 ### ### 1.2
2017-Mar-01 Wed 17.5 17.55 16.83 ### 32,288 ### 16.2 16.2 0.0
2017-Feb-28 Tue 17.44 17.54 17.25 17.54 ### ### 1.3
2017-Feb-27 Mon 17.44 ### 17.43 17.44 71.5 71.5 1.2
2017-Feb-24 Fri 17.75 17.8 ### 17.42 18,148 ### ### ### 1.2
2017-Feb-23 Thu 17.4 17.8 ### 17.71 61,525 547,572 ### ### ###
2017-Feb-22 Wed ### ### ### ### 26,575 0 21.5 21.5 0.0
2017-Feb-21 Tue 17.74 17.74 17.45 ### ### ### 0.0
2017-Feb-20 Mon 17.85 17.85 ### ### 6,844 61,082 30.7 30.7 0.0
2017-Feb-17 Fri 17.88 ### ### 17.87 22,022 0 36.1 36.1 ###
2017-Feb-16 Thu 17.8 17.88 17.72 17.88 77.5 77.5 1.3
2017-Feb-15 Wed 17.8 17.88 17.76 17.8 7,121 ### ### ### ###
2017-Feb-14 Tue 17.86 ### 17.72 17.82 19,656 174,152 34.0 34.0 1.3
2017-Feb-13 Mon 17.89 17.89 17.81 17.84 ### ### 1.3
2017-Feb-10 Fri ### ### 17.85 ### ### ### 0.0
2017-Feb-09 Thu ### ### ### ### ### ### 0.0
2017-Feb-08 Wed 18.22 ### ### ### 11,951 0 ### ### 0.0
2017-Feb-07 Tue ### ### ### ### ### ### 0.0
2017-Feb-06 Mon 18.25 ### 17.88 ### 26,176 ### 29.8 29.8 0.0
2017-Feb-03 Fri ### ### ### ### 73.9 73.9 0.0
2017-Feb-02 Thu 18.45 18.45 ### ### ### ### 0.0
2017-Feb-01 Wed ### 18.48 ### 18.4 34,923 322,688 ### ### 1.3
2017-Jan-31 Tue 18.22 18.22 ### ### 26,522 ### ### ### 0.0
2017-Jan-30 Mon 18.27 ### ### 18.22 21,084 0 ### ### ###
2017-Jan-27 Fri ### 18.43 ### ### 27,122 249,929 ### ### 0.0
2017-Jan-25 Wed ### 18.23 ### ### 79.9 79.9 0.0
2017-Jan-24 Tue ### ### ### ### 35,225 0 83.5 83.5 0.0
2017-Jan-23 Mon 17.84 17.89 ### ### ### ### 0.0
2017-Jan-20 Fri 17.79 17.86 ### 17.84 18,841 168,250 ### ### 1.3
2017-Jan-19 Thu ### 17.79 17.41 17.79 20,853 ### ### ### ###
2017-Jan-18 Wed ### ### ### ### 15,749 0 ### ### 0.0
2017-Jan-17 Tue ### ### 17.45 17.54 ### ### 1.3
2017-Jan-16 Mon 17.54 17.7 17.42 17.53 23,952 ### ### ### 1.3
2017-Jan-13 Fri ### ### 17.25 17.52 85.4 85.4 ###
2017-Jan-12 Thu ### 17.45 ### 17.27 77.2 77.2 ###
2017-Jan-11 Wed ### ### ### ### 21,628 0 18.5 18.5 0.0
2017-Jan-10 Tue 17.45 17.72 17.45 ### 7,957 139,923 82.8 82.8 0.0
2017-Jan-09 Mon 17.44 17.8 17.44 ### 29,957 527,842 ### ### 0.0
2017-Jan-06 Fri 17.25 17.72 17.25 17.41 ### ### ###
2017-Jan-05 Thu ### 17.24 ### 17.23 22,672 ### 82.3 82.3 ###
2017-Jan-04 Wed 16.88 ### ### ### 78.1 78.1 0.0
2017-Jan-03 Tue 16.85 ### 16.82 16.85 ### ### ###
2016-Dec-30 Fri ### ### 16.81 ### 9,252 ### 68.3 68.3 0.0
2016-Dec-29 Thu ### ### 16.81 ### ### ### 0.0
2016-Dec-28 Wed ### ### 16.85 16.89 ### ### ###
2016-Dec-23 Fri 16.75 16.89 16.75 16.89 8,042 ### 81.9 81.9 ###
2016-Dec-22 Thu 16.5 16.83 16.5 16.59 76.1 76.1 1.2
2016-Dec-21 Wed 16.71 16.79 16.5 16.55 21,450 ### 23.1 23.1 1.2
2016-Dec-20 Tue 16.8 16.89 16.71 16.72 11,989 ### 27.9 27.9 1.2
2016-Dec-19 Mon 16.76 16.78 ### 16.7 33.9 33.9 1.2
2016-Dec-16 Fri 16.42 16.89 16.42 16.51 16,485 274,557 77.2 77.2 ###
2016-Dec-15 Thu 16.71 16.75 16.42 16.42 12,855 ### 21.3 21.3 1.2
2016-Dec-14 Wed 16.8 16.81 ### ### 9,458 ### 24.6 24.6 0.0
2016-Dec-13 Tue 16.8 ### ### 16.7 31.5 31.5 1.2
2016-Dec-12 Mon ### ### 16.74 16.8 34.0 34.0 1.2
2016-Dec-09 Fri 16.84 ### ### ### 37,252 0 69.6 69.6 0.0
2016-Dec-08 Thu 16.83 ### ### ### 75.8 75.8 0.0
2016-Dec-07 Wed 16.47 16.8 16.47 16.71 22,289 370,777 81.4 81.4 ###
2016-Dec-06 Tue 16.75 16.75 16.41 ### ### ### 0.0
2016-Dec-05 Mon 16.71 16.85 ### 16.85 ### ### ###
2016-Dec-02 Fri ### ### ### 16.8 27,621 0 30.2 30.2 1.2
2016-Dec-01 Thu ### 17.29 ### ### ### ### 0.0
2016-Nov-30 Wed ### ### ### 16.75 75.2 75.2 ###
2016-Nov-29 Tue ### ### 16.58 ### 40,584 336,441 ### ### 0.0
2016-Nov-28 Mon ### ### ### ### 27,026 0 ### ### 0.0
2016-Nov-25 Fri 17.5 17.5 ### 17.24 30,587 ### 19.7 19.7 ###
2016-Nov-24 Thu 17.74 17.82 17.5 17.52 12,689 224,087 25.1 25.1 ###
2016-Nov-23 Wed ### ### 17.8 17.85 21.9 21.9 1.3
2016-Nov-22 Tue ### ### 17.46 ### 33,970 296,558 83.2 83.2 0.0
2016-Nov-21 Mon ### 17.89 17.2 ### 83.8 83.8 0.0
2016-Nov-18 Fri ### ### ### ### ### ### 0.0
2016-Nov-17 Thu ### 17.4 ### ### 32,646 284,020 ### ### 0.0
2016-Nov-16 Wed ### ### ### 16.84 79.5 79.5 1.2
2016-Nov-15 Tue ### ### ### 16.47 ### ### ###
2016-Nov-14 Mon ### ### 16.52 16.58 ### ### 1.2
2016-Nov-11 Fri 16.8 16.8 ### ### ### ### 0.0
2016-Nov-10 Thu ### ### ### 16.89 55,645 0 ### ### ###
2016-Nov-09 Wed 17.25 17.44 ### 16.59 31.2 31.2 1.2
2016-Nov-08 Tue ### ### ### ### 31.7 31.7 0.0
2016-Nov-07 Mon 16.73 ### 16.57 16.89 ### ### ###
2016-Nov-04 Fri 16.7 ### 16.41 ### 65,021 ### 33.2 33.2 0.0
2016-Nov-03 Thu ### 16.71 ### 16.4 ### ### ###
2016-Nov-02 Wed ### ### 15.79 ### 53,120 419,382 ### ### 0.0
2016-Nov-01 Tue ### ### ### ### 58,547 0 12.1 12.1 0.0
2016-Oct-31 Mon 16.75 16.8 ### ### 26.0 26.0 0.0
2016-Oct-28 Fri ### 16.8 ### 16.71 15,274 ### ### ### ###
2016-Oct-27 Thu 16.86 ### 16.59 ### 19,745 163,784 ### ### 0.0
2016-Oct-26 Wed ### ### ### ### 21,927 0 ### ### 0.0
2016-Oct-25 Tue ### ### ### ### 18,343 0 69.0 69.0 0.0
2016-Oct-24 Mon ### ### 16.89 ### 19,959 168,553 36.8 36.8 0.0
2016-Oct-21 Fri ### ### ### ### 73.5 73.5 0.0
2016-Oct-20 Thu ### ### 16.81 ### 23.4 23.4 0.0
2016-Oct-19 Wed ### ### ### ### 28,876 0 ### ### 0.0
2016-Oct-18 Tue ### 16.87 ### 16.8 ### ### 1.2
2016-Oct-17 Mon ### ### 16.25 ### 68,575 557,171 25.1 25.1 0.0
2016-Oct-14 Fri ### ### 16.54 ### 59,873 495,149 ### ### 0.0
2016-Oct-13 Thu ### 17.24 16.4 16.7 85,881 ### ### ### 1.2
2016-Oct-12 Wed ### ### ### ### ### ### 0.0
2016-Oct-11 Tue 17.75 17.8 17.51 ### 26,771 472,642 ### ### 0.0
2016-Oct-10 Mon 17.8 17.8 17.5 17.56 43,279 763,874 ### ### 1.3
2016-Oct-07 Fri ### ### ### 17.88 132,750 0 31.0 31.0 1.3
2016-Oct-06 Thu 18.5 ### ### ### 14.3 14.3 0.0
2016-Oct-05 Wed 18.5 18.7 18.44 18.5 27,288 ### 73.7 73.7 ###
2016-Oct-04 Tue 18.5 ### 18.46 ### 37,978 ### 75.2 75.2 0.0
2016-Oct-03 Mon 18.5 18.54 ### 18.5 68.8 68.8 ###
2016-Sep-30 Fri 18.72 18.72 18.5 18.5 129,052 2,401,657 ### ### ###
2016-Sep-29 Thu ### 18.72 18.57 ### ### ### 0.0
2016-Sep-28 Wed 18.58 ### 18.25 18.58 ### ### 1.3
2016-Sep-27 Tue ### ### 18.24 18.57 18.4 18.4 ###
2016-Sep-26 Mon ### ### 18.7 18.89 ### ### ###
2016-Sep-23 Fri ### ### ### ### 58,774 0 ### ### 0.0
2016-Sep-22 Thu ### 19.49 ### ### ### ### 0.0
2016-Sep-21 Wed 19.4 19.47 19.27 ### 30,775 ### ### ### 0.0
2016-Sep-20 Tue ### 19.44 ### 19.4 37,656 ### ### ### 1.4
2016-Sep-19 Mon 19.4 19.4 19.25 ### 10,583 ### 27.1 27.1 0.0
2016-Sep-16 Fri ### 19.5 ### ### 58,558 570,940 ### ### 0.0
2016-Sep-15 Thu ### 18.86 ### 18.77 ### ### ###
2016-Sep-14 Wed 18.74 18.74 ### ### 28.1 28.1 0.0
2016-Sep-13 Tue 18.75 ### 18.74 18.74 136,225 1,276,428 ### ### 1.3
2016-Sep-12 Mon 19.2 19.25 ### ### ### ### 0.0
2016-Sep-09 Fri ### 19.49 19.26 ### 34.1 34.1 0.0
2016-Sep-08 Thu ### ### 19.22 ### 65,454 ### 23.7 23.7 0.0
2016-Sep-07 Wed 19.45 19.74 ### ### 72.8 72.8 0.0
2016-Sep-06 Tue ### 19.49 ### ### 81.5 81.5 0.0
2016-Sep-05 Mon ### ### ### ### 26,626 0 ### ### 0.0
2016-Sep-02 Fri ### ### ### ### 25,689 0 ### ### 0.0
2016-Sep-01 Thu ### ### ### ### 72.6 72.6 0.0
2016-Aug-31 Wed ### ### ### ### 39,123 0 ### ### 0.0
2016-Aug-30 Tue ### ### ### 18.89 ### ### ###
2016-Aug-29 Mon 18.76 ### 18.5 18.88 41,475 383,643 ### ### 1.3
2016-Aug-26 Fri ### ### ### 18.74 25.2 25.2 1.3
2016-Aug-25 Thu ### 19.23 ### ### 31,387 301,786 ### ### 0.0
2016-Aug-24 Wed ### 19.2 ### ### 68,882 ### 80.5 80.5 0.0
2016-Aug-23 Tue 18.74 ### 18.72 ### 44,823 419,543 84.5 84.5 0.0
2016-Aug-22 Mon ### ### ### ### 23.1 23.1 0.0
2016-Aug-19 Fri ### ### ### ### ### ### 0.0
2016-Aug-18 Thu 18.75 ### 18.75 ### 27,580 ### ### ### 0.0
2016-Aug-17 Wed 18.84 ### 18.72 ### 30,746 287,782 82.9 82.9 0.0
2016-Aug-16 Tue ### ### 18.51 ### ### ### 0.0
2016-Aug-15 Mon ### ### ### ### 34.9 34.9 0.0
2016-Aug-12 Fri ### ### 18.76 18.89 25.4 25.4 ###
2016-Aug-11 Thu ### ### ### ### ### ### 0.0
2016-Aug-10 Wed ### ### 18.7 ### 74.1 74.1 0.0
2016-Aug-09 Tue ### ### ### ### 74.2 74.2 0.0
2016-Aug-08 Mon ### 19.2 ### ### 64,183 616,156 75.7 75.7 0.0
2016-Aug-05 Fri 18.75 ### 18.71 18.87 71,052 ### 69.9 69.9 1.3
2016-Aug-04 Thu ### 18.8 ### 18.74 ### ### 1.3
2016-Aug-03 Wed 18.55 18.89 18.45 ### 32,079 ### ### ### 0.0
2016-Aug-02 Tue ### ### 18.7 18.76 36.5 36.5 ###
2016-Aug-01 Mon 18.74 ### 18.7 ### 78.1 78.1 0.0
2016-Jul-29 Fri ### 18.87 18.58 18.73 70.2 70.2 1.3
2016-Jul-28 Thu 18.72 18.8 ### ### 51,151 ### 23.2 23.2 0.0
2016-Jul-27 Wed 18.81 18.81 ### 18.72 ### ### 1.3
2016-Jul-26 Tue 18.7 18.84 18.5 18.84 77,047 ### ### ### 1.3
2016-Jul-25 Mon ### 18.74 ### 18.74 107,348 1,005,850 ### ### 1.3
2016-Jul-22 Fri 18.29 18.29 ### ### ### ### 0.0
2016-Jul-21 Thu ### 18.4 ### 18.29 32,659 ### ### ### ###
2016-Jul-20 Wed ### 18.5 ### ### 75,379 697,255 ### ### 0.0
2016-Jul-19 Tue ### ### ### ### 70.0 70.0 0.0
2016-Jul-18 Mon ### ### ### ### 19,143 0 27.0 27.0 0.0
2016-Jul-15 Fri ### ### 16.8 ### 24,928 ### ### ### 0.0
2016-Jul-14 Thu ### ### ### ### 40,075 0 ### ### 0.0
2016-Jul-13 Wed 17.25 ### ### ### 73.8 73.8 0.0
2016-Jul-12 Tue ### ### ### 17.2 ### ### 1.2
2016-Jul-11 Mon ### 17.45 ### ### 78.1 78.1 0.0
2016-Jul-08 Fri ### ### ### ### 31,348 0 ### ### 0.0
2016-Jul-07 Thu ### ### 16.8 ### ### ### 0.0
2016-Jul-06 Wed 17.52 17.52 ### ### ### ### 0.0
2016-Jul-05 Tue 17.25 17.52 ### ### 29,059 254,556 ### ### 0.0
2016-Jul-04 Mon 17.2 17.4 ### 17.25 ### ### 1.2
2016-Jul-01 Fri 17.49 17.49 ### ### ### ### 0.0
2016-Jun-30 Thu 17.2 17.51 17.2 17.4 52,659 ### ### ### 1.2
2016-Jun-29 Wed 16.8 ### 16.8 ### 75.0 75.0 0.0
2016-Jun-28 Tue ### ### 16.27 ### 13.6 13.6 0.0
2016-Jun-27 Mon 16.7 ### 16.45 16.83 ### ### 1.2
2016-Jun-24 Fri ### ### 16.5 16.74 110,429 ### ### ### 1.2
2016-May-26 Thu ### ### 15.73 15.83 23.6 23.6 ###
2016-May-25 Wed 15.88 ### 15.77 15.86 33.1 33.1 1.1
2016-May-24 Tue 15.8 15.8 15.24 15.71 30.7 30.7 1.1
2016-May-23 Mon ### ### ### ### 19.1 19.1 0.0
2016-May-20 Fri 15.52 ### 15.2 15.89 83.3 83.3 ###
2016-May-19 Thu 16.23 16.45 ### ### 105,185 865,146 ### ### 0.0
2016-May-18 Wed 16.49 16.49 ### 16.23 165,226 1,362,288 24.8 24.8 ###
2016-May-17 Tue 16.46 16.75 16.46 ### 79.8 79.8 0.0
2016-May-16 Mon 15.79 ### 15.7 16.25 89.1 89.1 ###
2016-May-13 Fri ### ### ### 15.7 ### ### ###
2016-May-12 Thu ### ### ### 14.49 97,620 0 ### ### ###
2016-May-11 Wed 14.5 ### 14.4 14.49 ### ### ###
2016-May-10 Tue 14.45 14.49 ### 14.45 ### ### 1.0
2016-May-09 Mon ### ### ### 14.45 35,154 0 ### ### 1.0
2016-May-06 Fri ### ### ### ### 54,058 0 ### ### 0.0
2016-May-05 Thu ### 14.21 ### ### 25.9 25.9 0.0
2016-May-04 Wed 14.71 14.71 ### 14.2 40,649 298,973 16.3 16.3 1.0
2016-May-03 Tue ### ### 14.73 14.8 18,673 137,526 ### ### 1.1
2016-May-02 Mon ### ### 14.75 14.75 18,856 ### 22.1 22.1 ###
2016-Apr-29 Fri ### ### 14.85 ### 20,141 149,546 ### ### 0.0
2016-Apr-28 Thu 14.8 ### 14.7 ### 80.4 80.4 0.0
2016-Apr-27 Wed ### ### 14.72 14.8 29,953 220,454 ### ### 1.1
2016-Apr-26 Tue ### 15.58 ### ### 19,846 ### 24.4 24.4 0.0
2016-Apr-22 Fri 15.8 15.8 15.4 15.4 44,475 ### ### ### ###
2016-Apr-21 Thu 15.8 ### 15.72 15.86 25,272 ### 69.2 69.2 1.1
2016-Apr-20 Wed ### ### 15.21 15.72 38,973 296,389 77.5 77.5 1.1
2016-Apr-19 Tue ### ### 15.52 ### 28,889 224,178 ### ### 0.0
2016-Apr-18 Mon 15.7 ### 15.7 ### 33,929 266,342 83.7 83.7 0.0
2016-Apr-15 Fri 15.7 15.81 15.52 ### 31,346 ### ### ### 0.0
2016-Apr-14 Thu ### 15.79 15.2 15.7 22,756 ### 72.7 72.7 ###
2016-Apr-13 Wed 15.4 15.8 15.29 15.5 ### ### 1.1
2016-Apr-12 Tue ### ### ### ### 35,146 0 89.2 89.2 0.0
2016-Apr-11 Mon 14.85 ### ### ### 21,524 0 ### ### 0.0
2016-Apr-08 Fri ### ### ### ### 24,446 0 ### ### 0.0
2016-Apr-07 Thu 14.85 ### 14.81 ### 27,070 200,453 75.7 75.7 0.0
2016-Apr-06 Wed ### ### 14.7 14.84 18,321 134,659 22.9 22.9 ###
2016-Apr-05 Tue ### ### 14.85 ### 78,284 581,258 ### ### 0.0
2016-Apr-04 Mon 14.5 15.42 ### ### 91.6 91.6 0.0
2016-Apr-01 Fri ### ### ### ### 20,772 0 86.7 86.7 0.0
2016-Mar-31 Thu 13.8 ### 13.8 ### ### ### 0.0
2016-Mar-30 Wed 13.5 ### ### ### 79.4 79.4 0.0
2016-Mar-29 Tue 13.7 13.7 ### ### 20.5 20.5 0.0
2016-Mar-24 Thu 13.42 13.8 13.42 ### 44,571 ### 81.2 81.2 0.0
2016-Mar-23 Wed 13.85 13.85 13.4 13.41 ### ### 1.0
2016-Mar-22 Tue 13.81 13.81 13.58 ### 144,829 ### ### ### 0.0
2016-Mar-21 Mon ### ### 13.8 13.8 ### ### 1.0
2016-Mar-18 Fri ### ### ### ### 25,289 0 ### ### 0.0
2016-Mar-17 Thu 13.81 ### 13.56 13.85 25,350 171,873 72.0 72.0 ###
2016-Mar-16 Wed ### ### 13.55 ### 100,958 ### ### ### 0.0
2016-Mar-15 Tue ### ### ### 14.25 17,856 0 1.0
2016-Mar-14 Mon ### ### ### 14.24 36.7 36.7 1.0
2016-Mar-11 Fri 14.24 ### ### ### 163,250 0 22.6 22.6 0.0
2016-Mar-10 Thu ### 14.29 ### ### 31,523 ### ### ### 0.0
2016-Mar-09 Wed ### ### ### ### 47,858 0 73.7 73.7 0.0
2016-Mar-08 Tue ### 14.28 ### ### 84.5 84.5 0.0
2016-Mar-07 Mon 13.88 13.89 13.73 13.83 32.6 32.6 1.0
2016-Mar-04 Fri 13.84 ### 13.71 13.78 29.0 29.0 1.0
2016-Mar-03 Thu 13.81 ### 13.7 13.75 25.9 25.9 1.0
2016-Mar-02 Wed ### 14.2 ### 13.75 ### ### 1.0
2016-Mar-01 Tue 13.8 ### ### ### 21,171 0 24.6 24.6 0.0
2016-Feb-29 Mon ### ### 13.8 13.8 21,986 ### ### ### 1.0
2016-Feb-26 Fri ### ### 13.83 ### 28.7 28.7 0.0
2016-Feb-25 Thu ### ### 13.71 13.8 26,979 184,941 20.7 20.7 1.0
2016-Feb-24 Wed ### ### 13.75 13.87 ### ### ###
2016-Feb-23 Tue ### ### ### ### 83.9 83.9 0.0
2016-Feb-22 Mon ### ### ### 13.76 39,648 0 ### ### 1.0
2016-Feb-19 Fri ### ### 13.51 ### 49,126 331,846 ### ### 0.0
2016-Feb-18 Thu ### ### ### ### 27,287 0 27.1 27.1 0.0
2016-Feb-17 Wed 13.5 ### 13.5 13.57 74.8 74.8 ###
2016-Feb-16 Tue ### ### ### 13.29 38,550 0 77.3 77.3 ###
2016-Feb-15 Mon 13.54 ### 12.53 12.83 ### ### ###
2016-Feb-12 Fri 13.2 13.22 12.5 ### 68,044 875,045 ### ### 0.0
2016-Feb-11 Thu 13.82 ### ### 13.2 ### ### 0.9
2016-Feb-10 Wed 14.29 ### 13.5 13.5 9.9 9.9 1.0
2016-Feb-09 Tue 14.5 14.5 ### ### ### ### 0.0
2016-Feb-08 Mon ### ### ### ### 47,050 0 ### ### 0.0
2016-Feb-05 Fri 15.2 15.47 ### ### ### ### 0.0
2016-Feb-04 Thu ### 15.2 ### ### 19,559 148,648 67.0 67.0 0.0
2016-Feb-03 Wed ### 15.2 ### ### 42.0 42.0 0.0
2016-Feb-02 Tue 15.25 ### ### ### 31.5 31.5 0.0
2016-Feb-01 Mon 15.41 15.41 ### ### 18.1 18.1 0.0
2016-Jan-29 Fri 15.86 15.86 ### ### ### ### 0.0
2016-Jan-28 Thu 15.79 ### 15.53 15.81 66.2 66.2 ###
2016-Jan-27 Wed 16.4 16.4 15.81 ### 35,553 572,581 ### ### 0.0
2016-Jan-25 Mon 15.7 ### 15.4 ### ### ### 0.0
2016-Jan-22 Fri 15.75 15.87 ### 15.27 9.9 9.9 ###
2016-Jan-21 Thu ### 15.7 ### ### 40,828 ### 88.9 88.9 0.0
2016-Jan-20 Wed 15.55 ### ### ### 21.6 21.6 0.0
2016-Jan-19 Tue 15.4 ### ### ### 25.9 25.9 0.0
2016-Jan-18 Mon ### ### ### ### 42,574 0 ### ### 0.0
2016-Jan-15 Fri 15.46 15.7 15.2 15.2 58,271 900,286 ### ### 1.1
2016-Jan-14 Thu ### ### 15.2 15.4 95,444 725,374 10.4 10.4 ###
2016-Jan-13 Wed ### ### ### ### 77.5 77.5 0.0
2016-Jan-12 Tue ### 16.2 ### ### 63,449 ### ### ### 0.0
2016-Jan-11 Mon 16.4 16.4 ### ### ### ### 0.0
2016-Jan-08 Fri 16.88 16.88 16.23 ### 16.4 16.4 0.0
2016-Jan-07 Thu 17.43 ### ### ### ### ### 0.0
2016-Jan-06 Wed ### 17.89 ### 17.75 23,773 212,649 84.1 84.1 1.3
2016-Jan-05 Tue ### ### 17.51 ### ### ### 0.0
2016-Jan-04 Mon ### ### ### ### 13.2 13.2 0.0
2015-Dec-31 Thu ### ### ### ### 11,287 0 75.5 75.5 0.0
2015-Dec-30 Wed 18.8 18.88 ### ### 32,983 311,359 21.7 21.7 0.0
2015-Dec-29 Tue ### 18.55 17.87 18.41 83.5 83.5 ###
2015-Dec-24 Thu ### ### 17.75 ### 22,028 ### 76.6 76.6 0.0
2015-Dec-23 Wed 17.44 ### 17.44 ### ### ### 0.0
2015-Dec-22 Tue ### ### ### 17.56 ### ### 1.3
2015-Dec-21 Mon 16.76 ### 16.76 ### 86.3 86.3 0.0
2015-Dec-18 Fri ### ### ### 16.78 ### ### 1.2
2015-Dec-17 Thu 16.7 ### ### 16.76 62,342 0 71.0 71.0 1.2
2015-Dec-16 Wed 16.5 ### ### ### 152,687 0 ### ### 0.0
2015-Dec-15 Tue 16.44 ### 15.87 15.88 ### ### 1.1
2015-Dec-14 Mon ### 16.85 16.5 16.5 34.9 34.9 1.2
2015-Dec-11 Fri 16.7 ### 16.53 16.74 ### ### 1.2
2015-Dec-10 Thu ### ### 16.5 ### 57,056 ### ### ### 0.0
2015-Dec-09 Wed 16.59 ### 16.55 16.72 91,375 756,128 ### ### 1.2
2015-Dec-08 Tue 16.7 16.77 ### 16.56 29,589 ### ### ### 1.2
2015-Dec-07 Mon ### 17.43 ### ### 14.8 14.8 0.0
2015-Dec-04 Fri ### 17.43 16.42 ### ### ### 0.0
2015-Dec-03 Thu ### ### ### 16.73 92,344 0 23.3 23.3 ###
2015-Dec-02 Wed 17.4 17.48 ### 17.28 36,682 ### 32.2 32.2 1.2
2015-Dec-01 Tue 17.55 17.59 ### 17.42 21.7 21.7 1.2
2015-Nov-30 Mon ### ### 17.23 17.55 92,859 799,980 ### ### ###
2015-Nov-27 Fri ### 18.73 ### 18.2 ### ### ###
2015-Nov-26 Thu 18.8 18.86 18.56 ### ### ### 0.0
2015-Nov-25 Wed ### ### 18.72 18.75 55,589 ### ### ### ###
2015-Nov-24 Tue ### 20.5 19.26 ### 56,578 1,124,770 ### ### 0.0
2015-Nov-23 Mon 18.76 ### 18.76 19.82 95.6 95.6 1.4
2015-Nov-20 Fri 18.49 ### 18.49 18.72 ### ### 1.3
2015-Nov-19 Thu 18.45 18.5 18.23 18.45 35,125 645,070 64.4 64.4 1.3
2015-Nov-18 Wed 17.72 18.5 ### 18.2 89.1 89.1 ###
2015-Nov-17 Tue 17.2 17.72 17.2 ### 87.6 87.6 0.0
2015-Nov-16 Mon 17.75 17.75 ### 17.2 75,544 670,453 ### ### 1.2
2015-Nov-13 Fri 17.77 ### 17.75 ### ### ### 0.0
2015-Nov-12 Thu 18.5 18.5 ### ### 52,074 481,684 15.8 15.8 0.0
2015-Nov-11 Wed 18.51 ### ### 18.5 31.5 31.5 ###
2015-Nov-10 Tue ### 18.55 ### 18.49 97,846 907,521 ### ### ###
2015-Nov-09 Mon ### ### ### ### 105,584 0 ### ### 0.0
2015-Nov-06 Fri ### 18.2 ### ### ### ### 0.0
2015-Nov-05 Thu 16.59 ### 16.2 ### 95,429 772,974 ### ### 0.0
2015-Nov-04 Wed ### ### ### 16.57 165,588 0 84.2 84.2 ###
2015-Nov-03 Tue ### 16.21 ### ### 95.1 95.1 0.0
2015-Nov-02 Mon ### 15.2 ### ### 18,650 141,740 ### ### 0.0
2015-Oct-30 Fri 14.72 ### 14.72 ### ### ### 0.0
2015-Oct-29 Thu 14.83 14.83 14.5 ### 33,174 ### 28.3 28.3 0.0
2015-Oct-28 Wed 14.75 ### ### 14.81 22,320 0 ### ### 1.1
2015-Oct-27 Tue ### ### ### 14.73 15,744 0 ### ### 1.1
2015-Oct-26 Mon ### ### 14.71 14.86 ### ### ###
2015-Oct-23 Fri ### ### 14.88 ### 21,083 156,857 78.4 78.4 0.0
2015-Oct-22 Thu ### ### ### 14.85 16,888 0 27.8 27.8 ###
2015-Oct-21 Wed ### ### 14.51 14.77 35,823 ### ### ### 1.1
2015-Oct-20 Tue ### 15.29 ### ### 28.5 28.5 0.0
2015-Oct-19 Mon ### ### ### ### 33,782 0 ### ### 0.0
2015-Oct-16 Fri ### ### 14.75 14.78 25.9 25.9 1.1
2015-Oct-15 Thu 14.75 14.88 ### 14.82 35,957 267,520 69.4 69.4 1.1
2015-Oct-14 Wed ### 14.82 ### 14.75 14,788 109,579 ### ### ###
2015-Oct-13 Tue 14.71 14.71 14.4 ### 34,327 499,629 29.7 29.7 0.0
2015-Oct-12 Mon 14.78 14.78 ### ### 22.1 22.1 0.0
2015-Oct-09 Fri 15.2 15.26 ### 14.7 47,785 ### ### ### ###
2015-Oct-08 Thu 14.8 15.51 14.8 ### 99,426 ### ### ### 0.0
2015-Oct-07 Wed 14.25 14.7 14.25 14.59 ### ### 1.0
2015-Oct-06 Tue 13.84 14.2 13.84 ### ### ### 0.0
2015-Oct-05 Mon 13.71 ### ### 13.74 22,871 0 61.4 61.4 ###
2015-Oct-02 Fri 13.7 13.88 13.46 ### 69,284 ### 23.2 23.2 0.0
2015-Oct-01 Thu ### 13.8 13.58 13.7 ### ### 1.0
2015-Sep-30 Wed ### ### 13.5 ### ### ### 0.0
2015-Sep-29 Tue ### ### 13.48 13.85 ### ### ###
2015-Sep-28 Mon 13.5 ### ### ### 53,778 0 ### ### 0.0
2015-Sep-25 Fri 13.51 ### 13.45 13.5 82,121 ### 34.8 34.8 1.0
2015-Sep-24 Thu 12.88 13.5 12.86 ### 89.4 89.4 0.0
2015-Sep-23 Wed 12.84 ### 12.8 12.86 89,478 572,659 75.7 75.7 0.9
2015-Sep-22 Tue ### ### 12.7 12.8 45,676 290,042 ### ### 0.9
2015-Sep-21 Mon 12.4 12.85 ### 12.7 158,420 1,017,848 89.7 89.7 0.9
2015-Sep-18 Fri 12.21 12.46 ### ### 27.6 27.6 0.0
2015-Sep-17 Thu 12.45 12.45 12.21 ### ### ### 0.0
2015-Sep-16 Wed 12.48 12.84 ### ### ### ### 0.0
2015-Sep-15 Tue 12.55 12.55 12.23 ### 18.8 18.8 0.0
2015-Sep-14 Mon 12.72 12.89 12.48 12.5 ### ### 0.9
2015-Sep-11 Fri ### ### 12.7 12.71 14.7 14.7 0.9
2015-Sep-10 Thu ### ### 12.76 12.88 73,754 470,550 29.2 29.2 ###
2015-Sep-09 Wed 12.8 13.26 12.73 ### 82.6 82.6 0.0
2015-Sep-08 Tue 12.4 12.85 12.4 ### 25,155 317,581 82.4 82.4 0.0
2015-Sep-07 Mon ### 12.45 ### 12.27 31,823 ### ### ### ###
2015-Sep-04 Fri 12.5 ### ### ### 28,273 0 20.7 20.7 0.0
2015-Sep-03 Thu ### 12.85 ### 12.45 32,671 ### ### ### ###
2015-Sep-02 Wed ### 12.7 ### ### ### ### 0.0
2015-Sep-01 Tue 12.45 12.7 12.26 12.4 40.3 40.3 0.9
2015-Aug-31 Mon ### ### 12.5 12.5 42,879 ### ### ### 0.9
2015-Aug-28 Fri 12.8 ### 12.8 ### ### ### 0.0
2015-Aug-27 Thu ### 12.72 12.56 ### 26.2 26.2 0.0
2015-Aug-26 Wed ### 12.7 ### 12.55 93,257 592,181 ### ### ###
2015-Aug-25 Tue ### ### ### ### 77.2 77.2 0.0
2015-Aug-24 Mon 13.25 13.5 12.5 12.5 ### ### 0.9
2015-Aug-21 Fri 13.77 13.77 13.54 13.7 ### ### 1.0
2015-Aug-20 Thu ### ### 13.8 ### 72.9 72.9 0.0
2015-Aug-19 Wed ### ### 13.75 13.75 58,644 403,177 15.7 15.7 1.0
2015-Aug-18 Tue 14.25 14.25 ### ### 35,972 ### ### ### 0.0
2015-Aug-17 Mon 14.44 14.44 14.23 14.28 26.0 26.0 ###
2015-Aug-14 Fri ### 14.75 14.23 14.23 64,179 929,953 11.5 11.5 ###
2015-Aug-13 Thu 14.7 ### ### ### 35,573 0 27.1 27.1 0.0


<< Previous 1 2 3 4 5 6 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 2025-05-07 08:46:10 thru 2025-05-07 08:46:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000