BHP BILLITON LIMITED (BHP)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| BHP | 2018-01-18 00:00:00.110000 | 30.78 | 6330900 | 31.24 | 30.78 | 0.13% |
| BHP | 2018-01-18 00:00:00.110000 | 30.78 | 6330900 | 31.24 | 30.78 | 0.13% |
| BHP | 2018-01-18 00:00:00.110000 | 30.78 | 6330900 | 31.24 | 30.78 | 0.13% |
| BHP | 2018-01-18 00:00:00.110000 | 30.78 | 6330900 | 31.24 | 30.78 | 0.13% |
| BHP | 2018-01-17 00:00:00.110000 | 30.74 | 10798931 | 30.965 | 30.5 | -2.906% |
| BHP | 2018-01-17 00:00:00.110000 | 30.74 | 10798931 | 30.965 | 30.5 | -2.906% |
| BHP | 2018-01-17 00:00:00.110000 | 30.74 | 10798931 | 30.965 | 30.5 | -2.906% |
| BHP | 2018-01-17 00:00:00.110000 | 30.74 | 10798931 | 30.965 | 30.5 | -2.906% |
| BHP | 2018-01-16 00:00:00.110000 | 31.66 | 7507793 | 31.99 | 31.51 | -0.752% |
| BHP | 2018-01-16 00:00:00.110000 | 31.66 | 7507793 | 31.99 | 31.51 | -0.752% |
| BHP | 2018-01-16 00:00:00.110000 | 31.66 | 7507793 | 31.99 | 31.51 | -0.752% |
| BHP | 2018-01-16 00:00:00.110000 | 31.66 | 7507793 | 31.99 | 31.51 | -0.752% |
| BHP | 2018-01-15 00:00:00.110000 | 31.9 | 6507761 | 32.16 | 31.73 | 1.173% |
| BHP | 2018-01-15 00:00:00.110000 | 31.9 | 6507761 | 32.16 | 31.73 | 1.173% |
| BHP | 2018-01-15 00:00:00.110000 | 31.9 | 6507761 | 32.16 | 31.73 | 1.173% |
| BHP | 2018-01-15 00:00:00.110000 | 31.9 | 6507761 | 32.16 | 31.73 | 1.173% |
| BHP | 2018-01-12 00:00:00.110000 | 31.53 | 6813364 | 31.63 | 31.38 | 2.237% |
| BHP | 2018-01-12 00:00:00.110000 | 31.53 | 6813364 | 31.63 | 31.38 | 2.237% |
| BHP | 2018-01-12 00:00:00.110000 | 31.53 | 6813364 | 31.63 | 31.38 | 2.237% |
| BHP | 2018-01-12 00:00:00.110000 | 31.53 | 6813364 | 31.63 | 31.38 | 2.237% |
| BHP | 2018-01-11 00:00:00.110000 | 30.84 | 5686784 | 31.07 | 30.72 | -0.388% |
| BHP | 2018-01-11 00:00:00.110000 | 30.84 | 5686784 | 31.07 | 30.72 | -0.388% |
| BHP | 2018-01-11 00:00:00.110000 | 30.84 | 5686784 | 31.07 | 30.72 | -0.388% |
| BHP | 2018-01-11 00:00:00.110000 | 30.84 | 5686784 | 31.07 | 30.72 | -0.388% |
| BHP | 2018-01-10 00:00:00.110000 | 30.96 | 7136516 | 31.29 | 30.9 | -0.322% |
| BHP | 2018-01-10 00:00:00.110000 | 30.96 | 7136516 | 31.29 | 30.9 | -0.322% |
| BHP | 2018-01-10 00:00:00.110000 | 30.96 | 7136516 | 31.29 | 30.9 | -0.322% |
| BHP | 2018-01-10 00:00:00.110000 | 30.96 | 7136516 | 31.29 | 30.9 | -0.322% |
| BHP | 2018-01-09 00:00:00.110000 | 31.06 | 6982664 | 31.145 | 30.84 | 1.669% |
| BHP | 2018-01-09 00:00:00.110000 | 31.06 | 6982664 | 31.145 | 30.84 | 1.669% |
| BHP | 2018-01-09 00:00:00.110000 | 31.06 | 6982664 | 31.145 | 30.84 | 1.669% |
| BHP | 2018-01-09 00:00:00.110000 | 31.06 | 6982664 | 31.145 | 30.84 | 1.669% |
| BHP | 2018-01-08 00:00:00.110000 | 30.55 | 3174512 | 30.66 | 30.44 | -0.098% |
| BHP | 2018-01-08 00:00:00.110000 | 30.55 | 3174512 | 30.66 | 30.44 | -0.098% |
| BHP | 2018-01-08 00:00:00.110000 | 30.55 | 3174512 | 30.66 | 30.44 | -0.098% |
| BHP | 2018-01-08 00:00:00.110000 | 30.55 | 3174512 | 30.66 | 30.44 | -0.098% |
| BHP | 2018-01-05 00:00:00.110000 | 30.58 | 5115866 | 30.69 | 30.51 | 0.824% |
| BHP | 2018-01-05 00:00:00.110000 | 30.58 | 5115866 | 30.69 | 30.51 | 0.824% |
| BHP | 2018-01-05 00:00:00.110000 | 30.58 | 5115866 | 30.69 | 30.51 | 0.824% |
| BHP | 2018-01-05 00:00:00.110000 | 30.58 | 5115866 | 30.69 | 30.51 | 0.824% |
| BHP | 2018-01-04 00:00:00.110000 | 30.33 | 5501131 | 30.605 | 30.3 | 0.497% |
| BHP | 2018-01-04 00:00:00.110000 | 30.33 | 5501131 | 30.605 | 30.3 | 0.497% |
| BHP | 2018-01-04 00:00:00.110000 | 30.33 | 5501131 | 30.605 | 30.3 | 0.497% |
| BHP | 2018-01-04 00:00:00.110000 | 30.33 | 5501131 | 30.605 | 30.3 | 0.497% |
| BHP | 2018-01-03 00:00:00.110000 | 30.18 | 6558783 | 30.35 | 30.17 | 1.685% |
| BHP | 2018-01-03 00:00:00.110000 | 30.18 | 6558783 | 30.35 | 30.17 | 1.685% |
| BHP | 2018-01-03 00:00:00.110000 | 30.18 | 6558783 | 30.35 | 30.17 | 1.685% |
| BHP | 2018-01-03 00:00:00.110000 | 30.18 | 6558783 | 30.35 | 30.17 | 1.685% |
| BHP | 2018-01-02 00:00:00.110000 | 29.68 | 3153721 | 29.75 | 29.5 | 0.372% |
| BHP | 2018-01-02 00:00:00.110000 | 29.68 | 3153721 | 29.75 | 29.5 | 0.372% |
| BHP | 2018-01-02 00:00:00.110000 | 29.68 | 3153721 | 29.75 | 29.5 | 0.372% |
| BHP | 2018-01-02 00:00:00.110000 | 29.68 | 3153721 | 29.75 | 29.5 | 0.372% |
| BHP | 2017-12-29 00:00:00.110000 | 29.57 | 4290778 | 29.76 | 29.51 | 0.203% |
| BHP | 2017-12-29 00:00:00.110000 | 29.57 | 4290778 | 29.76 | 29.51 | 0.203% |
| BHP | 2017-12-29 00:00:00.110000 | 29.57 | 4290778 | 29.76 | 29.51 | 0.203% |
| BHP | 2017-12-29 00:00:00.110000 | 29.57 | 4290778 | 29.76 | 29.51 | 0.203% |
| BHP | 2017-12-28 00:00:00.110000 | 29.51 | 3213488 | 29.54 | 29.4 | 0.545% |
| BHP | 2017-12-28 00:00:00.110000 | 29.51 | 3213488 | 29.54 | 29.4 | 0.545% |
| BHP | 2017-12-28 00:00:00.110000 | 29.51 | 3213488 | 29.54 | 29.4 | 0.545% |
| BHP | 2017-12-28 00:00:00.110000 | 29.51 | 3213488 | 29.54 | 29.4 | 0.545% |
| BHP | 2017-12-27 00:00:00.110000 | 29.35 | 3098934 | 29.365 | 29.15 | 0.859% |
| BHP | 2017-12-27 00:00:00.110000 | 29.35 | 3098934 | 29.365 | 29.15 | 0.859% |
| BHP | 2017-12-27 00:00:00.110000 | 29.35 | 3098934 | 29.365 | 29.15 | 0.859% |
| BHP | 2017-12-27 00:00:00.110000 | 29.35 | 3098934 | 29.365 | 29.15 | 0.859% |
| BHP | 2017-12-22 00:00:00.110000 | 29.1 | 4931728 | 29.36 | 29.05 | 0.902% |
| BHP | 2017-12-22 00:00:00.110000 | 29.1 | 4931728 | 29.36 | 29.05 | 0.902% |
| BHP | 2017-12-22 00:00:00.110000 | 29.1 | 4931728 | 29.36 | 29.05 | 0.902% |
| BHP | 2017-12-21 00:00:00.110000 | 28.84 | 8897710 | 28.89 | 28.8 | 1.406% |
| BHP | 2017-12-20 00:00:00.110000 | 28.44 | 4687486 | 28.545 | 28.23 | -0.105% |
| BHP | 2017-12-19 00:00:00.110000 | 28.47 | 6960968 | 28.55 | 28.38 | 0.779% |
| BHP | 2017-12-18 00:00:00.110000 | 28.25 | 6504187 | 28.29 | 28.03 | 1.949% |
| BHP | 2017-12-15 00:00:00.110000 | 27.71 | 7798014 | 27.82 | 27.65 | 0.036% |
| BHP | 2017-12-14 00:00:00.110000 | 27.7 | 5470604 | 27.97 | 27.7 | 0.036% |
| BHP | 2017-12-13 00:00:00.110000 | 27.69 | 4694255 | 27.82 | 27.575 | 0.145% |
| BHP | 2017-12-12 00:00:00.110000 | 27.65 | 5764296 | 27.7 | 27.53 | 1.654% |
| BHP | 2017-12-11 00:00:00.110000 | 27.2 | 4547798 | 27.42 | 27.17 | 0.11% |
| BHP | 2017-12-08 00:00:00.110000 | 27.17 | 4672039 | 27.3 | 26.93 | 0.111% |
| BHP | 2017-12-07 00:00:00.110000 | 27.14 | 5110201 | 27.3 | 27.08 | -0.221% |
| BHP | 2017-12-06 00:00:00.110000 | 27.2 | 7510904 | 27.37 | 27.16 | -1.982% |
| BHP | 2017-12-05 00:00:00.110000 | 27.75 | 7615389 | 27.85 | 27.75 | -0.928% |
| BHP | 2017-12-04 00:00:00.110000 | 28.01 | 8231152 | 28.11 | 27.75 | 1.559% |
| BHP | 2017-12-01 00:00:00.110000 | 27.58 | 4856175 | 27.615 | 27.37 | 1.026% |
| BHP | 2017-11-30 00:00:00.110000 | 27.3 | 7684668 | 27.52 | 27.26 | -1.23% |
| BHP | 2017-11-29 00:00:00.110000 | 27.64 | 5242864 | 27.74 | 27.57 | 0.95% |
| BHP | 2017-11-28 00:00:00.110000 | 27.38 | 7928528 | 27.69 | 27.34 | -2.039% |
| BHP | 2017-11-27 00:00:00.110000 | 27.95 | 3779742 | 28.13 | 27.87 | -0.072% |
| BHP | 2017-11-24 00:00:00.110000 | 27.97 | 4031529 | 28.0 | 27.79 | 0.036% |
| BHP | 2017-11-23 00:00:00.110000 | 27.96 | 6770951 | 27.99 | 27.81 | 1.304% |
| BHP | 2017-11-22 00:00:00.110000 | 27.6 | 6176729 | 27.72 | 27.55 | 1.359% |
| BHP | 2017-11-21 00:00:00.110000 | 27.23 | 5171164 | 27.32 | 27.135 | 0.406% |
| BHP | 2017-11-17 00:00:00.110000 | 27.12 | 6169831 | 27.44 | 27.035 | -0.55% |
| BHP | 2017-11-17 00:00:00.110000 | 27.12 | 6169831 | 27.44 | 27.035 | -0.55% |
| BHP | 2017-11-17 00:00:00.110000 | 27.12 | 6169831 | 27.44 | 27.035 | -0.55% |
| BHP | 2017-11-16 00:00:00.110000 | 27.27 | 6224549 | 27.31 | 27.09 | -0.293% |
| BHP | 2017-11-15 00:00:00.110000 | 27.35 | 7774271 | 27.44 | 27.255 | -2.147% |
| BHP | 2017-11-14 00:00:00.110000 | 27.95 | 6541855 | 28.05 | 27.82 | -1.167% |
| BHP | 2017-11-13 00:00:00.110000 | 28.28 | 5423022 | 28.3 | 27.98 | 0.748% |
| BHP | 2017-11-10 00:00:00.110000 | 28.07 | 7464955 | 28.07 | 27.815 | -1.956% |
| BHP | 2017-11-10 00:00:00.110000 | 28.07 | 7464955 | 28.07 | 27.815 | -1.956% |
| BHP | 2017-11-10 00:00:00.110000 | 28.07 | 7464955 | 28.07 | 27.815 | -1.956% |
| BHP | 2017-11-09 00:00:00.110000 | 28.63 | 8599786 | 28.815 | 28.53 | 0.491% |
| BHP | 2017-11-08 00:00:00.110000 | 28.49 | 6921107 | 28.52 | 28.23 | -0.904% |
| BHP | 2017-11-07 00:00:00.110000 | 28.75 | 10554291 | 28.75 | 28.19 | 3.903% |
| BHP | 2017-11-06 00:00:00.110000 | 27.67 | 5079082 | 27.75 | 27.41 | -0.072% |
| BHP | 2017-11-03 00:00:00.110000 | 27.69 | 7956015 | 27.74 | 27.56 | 1.243% |
| BHP | 2017-11-03 00:00:00.110000 | 27.69 | 7956015 | 27.74 | 27.56 | 1.243% |
| BHP | 2017-11-03 00:00:00.110000 | 27.69 | 7956015 | 27.74 | 27.56 | 1.243% |
| BHP | 2017-11-02 00:00:00.110000 | 27.35 | 8110581 | 27.51 | 27.35 | 1.484% |
| BHP | 2017-11-01 00:00:00.110000 | 26.95 | 5720253 | 26.99 | 26.75 | 1.545% |
| BHP | 2017-10-31 00:00:00.110000 | 26.54 | 5137911 | 26.66 | 26.45 | -0.338% |
| BHP | 2017-10-30 00:00:00.110000 | 26.63 | 5192997 | 26.78 | 26.52 | 0.15% |
| BHP | 2017-10-27 00:00:00.110000 | 26.59 | 6809305 | 26.845 | 26.39 | -0.188% |
| BHP | 2017-10-27 00:00:00.110000 | 26.59 | 6809305 | 26.845 | 26.39 | -0.188% |
| BHP | 2017-10-27 00:00:00.110000 | 26.59 | 6809305 | 26.845 | 26.39 | -0.188% |
| BHP | 2017-10-26 00:00:00.110000 | 26.64 | 6040011 | 26.705 | 26.4 | -0.671% |
| BHP | 2017-10-25 00:00:00.110000 | 26.82 | 5661852 | 26.95 | 26.76 | 1.017% |
| BHP | 2017-10-24 00:00:00.110000 | 26.55 | 4665297 | 26.63 | 26.41 | 0.227% |
| BHP | 2017-10-23 00:00:00.110000 | 26.49 | 4628292 | 26.66 | 26.47 | -0.712% |
| BHP | 2017-10-20 00:00:00.110000 | 26.68 | 6113232 | 26.77 | 26.355 | 0.452% |
| BHP | 2017-10-20 00:00:00.110000 | 26.68 | 6113232 | 26.77 | 26.355 | 0.452% |
| BHP | 2017-10-20 00:00:00.110000 | 26.68 | 6113232 | 26.77 | 26.355 | 0.452% |
| BHP | 2017-10-19 00:00:00.110000 | 26.56 | 10925909 | 26.71 | 26.405 | -2.245% |
| BHP | 2017-10-18 00:00:00.110000 | 27.17 | 5350146 | 27.25 | 26.9 | -0.513% |
| BHP | 2017-10-17 00:00:00.110000 | 27.31 | 6341230 | 27.39 | 27.11 | 1.336% |
| BHP | 2017-10-16 00:00:00.110000 | 26.95 | 6726098 | 27.0 | 26.83 | 2.238% |
| BHP | 2017-10-16 00:00:00.110000 | 26.95 | 6726098 | 27.0 | 26.83 | 2.238% |
| BHP | 2017-10-13 00:00:00.110000 | 26.36 | 4900965 | 26.44 | 26.21 | 0.572% |
| BHP | 2017-10-13 00:00:00.110000 | 26.36 | 4900965 | 26.44 | 26.21 | 0.572% |
| BHP | 2017-10-13 00:00:00.110000 | 26.36 | 4900965 | 26.44 | 26.21 | 0.572% |
| BHP | 2017-10-12 00:00:00.110000 | 26.21 | 6934199 | 26.34 | 26.06 | -1.577% |
| BHP | 2017-10-11 00:00:00.110000 | 26.63 | 7272016 | 26.765 | 26.42 | 0.491% |
| BHP | 2017-10-10 00:00:00.110000 | 26.5 | 6113547 | 26.56 | 26.275 | -0.226% |
| BHP | 2017-10-09 00:00:00.110000 | 26.56 | 5886467 | 26.98 | 26.52 | -0.188% |
| BHP | 2017-10-06 00:00:00.110000 | 26.61 | 5396541 | 26.61 | 26.38 | 1.993% |
| BHP | 2017-10-06 00:00:00.110000 | 26.61 | 5396541 | 26.61 | 26.38 | 1.993% |
| BHP | 2017-10-06 00:00:00.110000 | 26.61 | 5396541 | 26.61 | 26.38 | 1.993% |
| BHP | 2017-10-05 00:00:00.110000 | 26.09 | 4621759 | 26.3 | 26.06 | 0.346% |
| BHP | 2017-10-04 00:00:00.110000 | 26.0 | 5427330 | 26.34 | 25.99 | -0.574% |
| BHP | 2017-10-03 00:00:00.110000 | 26.15 | 4107570 | 26.3 | 25.97 | 0.115% |
| BHP | 2017-10-02 00:00:00.110000 | 26.12 | 4121745 | 26.27 | 25.87 | 1.319% |
| BHP | 2017-09-29 00:00:00.100000 | 25.78 | 6487865 | 25.925 | 25.76 | 0.782% |
| BHP | 2017-09-29 00:00:00.100000 | 25.78 | 6487865 | 25.925 | 25.76 | 0.782% |
| BHP | 2017-09-29 00:00:00.100000 | 25.78 | 6487865 | 25.925 | 25.76 | 0.782% |
| BHP | 2017-09-28 00:00:00.100000 | 25.58 | 7068594 | 25.93 | 25.54 | -0.968% |
| BHP | 2017-09-27 00:00:00.100000 | 25.83 | 7826541 | 25.87 | 25.6 | 0.155% |
| BHP | 2017-09-26 00:00:00.100000 | 25.79 | 7919091 | 26.05 | 25.75 | -0.731% |
| BHP | 2017-09-25 00:00:00.100000 | 25.98 | 5294280 | 26.145 | 25.91 | 0.116% |
| BHP | 2017-09-22 00:00:00.100000 | 25.95 | 7147613 | 26.25 | 25.89 | -0.154% |
| BHP | 2017-09-22 00:00:00.100000 | 25.95 | 7147613 | 26.25 | 25.89 | -0.154% |
| BHP | 2017-09-22 00:00:00.100000 | 25.95 | 7147613 | 26.25 | 25.89 | -0.154% |
| BHP | 2017-09-21 00:00:00.100000 | 25.99 | 6693485 | 26.3 | 25.9 | -0.764% |
| BHP | 2017-09-20 00:00:00.100000 | 26.19 | 5580378 | 26.31 | 26.045 | -0.418% |
| BHP | 2017-09-19 00:00:00.100000 | 26.3 | 6422934 | 26.68 | 26.3 | 0.076% |
| BHP | 2017-09-18 00:00:00.100000 | 26.28 | 5489021 | 26.47 | 26.13 | 0.076% |
| BHP | 2017-09-15 00:00:00.100000 | 26.26 | 10306999 | 26.64 | 26.22 | -2.343% |
| BHP | 2017-09-15 00:00:00.100000 | 26.26 | 10306999 | 26.64 | 26.22 | -2.343% |
| BHP | 2017-09-15 00:00:00.100000 | 26.26 | 10306999 | 26.64 | 26.22 | -2.343% |
| BHP | 2017-09-14 00:00:00.100000 | 26.89 | 6479838 | 27.08 | 26.75 | -1.79% |
| BHP | 2017-09-13 00:00:00.100000 | 27.38 | 6140887 | 27.62 | 27.32 | 0.959% |
| BHP | 2017-09-12 00:00:00.100000 | 27.12 | 5589837 | 27.28 | 27.09 | 1.194% |
| BHP | 2017-09-11 00:00:00.100000 | 26.8 | 6446594 | 26.89 | 26.53 | -1.796% |
| BHP | 2017-09-08 00:00:00.100000 | 27.29 | 5240912 | 27.52 | 27.24 | -0.146% |
| BHP | 2017-09-08 00:00:00.100000 | 27.29 | 5240912 | 27.52 | 27.24 | -0.146% |
| BHP | 2017-09-08 00:00:00.100000 | 27.29 | 5240912 | 27.52 | 27.24 | -0.146% |
| BHP | 2017-09-07 00:00:00.100000 | 27.33 | 5750882 | 27.58 | 27.24 | -1.442% |
| BHP | 2017-09-06 00:00:00.100000 | 27.73 | 6567070 | 27.73 | 27.38 | 0.398% |
| BHP | 2017-09-05 00:00:00.100000 | 27.62 | 4565664 | 27.73 | 27.51 | 0.509% |
| BHP | 2017-09-04 00:00:00.100000 | 27.48 | 4265098 | 27.6 | 27.4 | 0.219% |
| BHP | 2017-09-01 00:00:00.100000 | 27.42 | 4303173 | 27.52 | 27.21 | 0.146% |
| BHP | 2017-09-01 00:00:00.100000 | 27.42 | 4303173 | 27.52 | 27.21 | 0.146% |
| BHP | 2017-09-01 00:00:00.100000 | 27.42 | 4303173 | 27.52 | 27.21 | 0.146% |
| BHP | 2017-08-31 00:00:00.100000 | 27.38 | 8649414 | 27.51 | 27.1 | 1.596% |
| BHP | 2017-08-30 00:00:00.100000 | 26.95 | 5569994 | 27.14 | 26.88 | 0.298% |
| BHP | 2017-08-29 00:00:00.100000 | 26.87 | 6279357 | 26.87 | 26.55 | -0.074% |
| BHP | 2017-08-28 00:00:00.100000 | 26.89 | 5950711 | 26.94 | 26.57 | 0.787% |
| BHP | 2017-08-25 00:00:00.100000 | 26.68 | 6381691 | 26.79 | 26.46 | 0.301% |
| BHP | 2017-08-25 00:00:00.100000 | 26.68 | 6381691 | 26.79 | 26.46 | 0.301% |
| BHP | 2017-08-25 00:00:00.100000 | 26.68 | 6381691 | 26.79 | 26.46 | 0.301% |
| BHP | 2017-08-24 00:00:00.100000 | 26.6 | 9963470 | 26.6 | 26.26 | 2.151% |
| BHP | 2017-08-23 00:00:00.100000 | 26.04 | 9799100 | 26.41 | 26.0 | 0.231% |
| BHP | 2017-08-22 00:00:00.100000 | 25.98 | 8404935 | 26.13 | 25.65 | 1.089% |
| BHP | 2017-08-21 00:00:00.100000 | 25.7 | 8065311 | 25.72 | 25.3 | 1.221% |
| BHP | 2017-08-18 00:00:00.100000 | 25.39 | 6895004 | 25.62 | 25.32 | -2.045% |
| BHP | 2017-08-18 00:00:00.100000 | 25.39 | 6895004 | 25.62 | 25.32 | -2.045% |
| BHP | 2017-08-18 00:00:00.100000 | 25.39 | 6895004 | 25.62 | 25.32 | -2.045% |
| BHP | 2017-08-17 00:00:00.100000 | 25.92 | 6828072 | 26.05 | 25.87 | 0.974% |
| BHP | 2017-08-16 00:00:00.100000 | 25.67 | 5745610 | 25.67 | 25.42 | 0.234% |
| BHP | 2017-08-15 00:00:00.100000 | 25.61 | 4958017 | 25.87 | 25.54 | -0.156% |
| BHP | 2017-08-14 00:00:00.100000 | 25.65 | 4601736 | 25.8 | 25.55 | 0.391% |
| BHP | 2017-08-11 00:00:00.100000 | 25.55 | 7589117 | 25.82 | 25.44 | -1.995% |
| BHP | 2017-08-11 00:00:00.100000 | 25.55 | 7589117 | 25.82 | 25.44 | -1.995% |
| BHP | 2017-08-11 00:00:00.100000 | 25.55 | 7589117 | 25.82 | 25.44 | -1.995% |
| BHP | 2017-08-10 00:00:00.100000 | 26.07 | 5371364 | 26.39 | 26.0 | -0.534% |
| BHP | 2017-08-09 00:00:00.100000 | 26.21 | 4086751 | 26.32 | 26.08 | 0.421% |
| BHP | 2017-08-08 00:00:00.100000 | 26.1 | 6247641 | 26.49 | 26.06 | -0.229% |
| BHP | 2017-08-07 00:00:00.100000 | 26.16 | 6198702 | 26.385 | 26.01 | 1.711% |
| BHP | 2017-08-04 00:00:00.100000 | 25.72 | 4016451 | 25.87 | 25.51 | 0.312% |
| BHP | 2017-08-04 00:00:00.100000 | 25.72 | 4016451 | 25.87 | 25.51 | 0.312% |
| BHP | 2017-08-04 00:00:00.100000 | 25.72 | 4016451 | 25.87 | 25.51 | 0.312% |
| BHP | 2017-08-03 00:00:00.100000 | 25.64 | 6663854 | 25.71 | 25.46 | -0.427% |
| BHP | 2017-08-02 00:00:00.100000 | 25.75 | 6357416 | 25.97 | 25.615 | -1.567% |
| BHP | 2017-08-01 00:00:00.100000 | 26.16 | 6785776 | 26.245 | 26.0 | 1.199% |
| BHP | 2017-07-31 00:00:00.100000 | 25.85 | 8124611 | 26.05 | 25.64 | 2.053% |
| BHP | 2017-07-28 00:00:00.100000 | 25.33 | 6923023 | 25.6 | 25.19 | -1.248% |
| BHP | 2017-07-27 00:00:00.100000 | 25.65 | 10095208 | 25.86 | 25.58 | 1.104% |
| BHP | 2017-07-26 00:00:00.100000 | 25.37 | 9100702 | 25.46 | 25.22 | 3.298% |
| BHP | 2017-07-25 00:00:00.100000 | 24.56 | 5083766 | 24.645 | 24.43 | 0.656% |
| BHP | 2017-07-24 00:00:00.100000 | 24.4 | 5100856 | 24.49 | 24.28 | -0.367% |
| BHP | 2017-07-21 00:00:00.100000 | 24.49 | 6836358 | 24.62 | 24.39 | -1.922% |
| BHP | 2017-07-20 00:00:00.100000 | 24.97 | 6712570 | 25.105 | 24.86 | 0.564% |
| BHP | 2017-07-19 00:00:00.100000 | 24.83 | 7326682 | 25.06 | 24.46 | -1.076% |
| BHP | 2017-07-18 00:00:00.100000 | 25.1 | 7703276 | 25.53 | 25.01 | -0.278% |
| BHP | 2017-07-17 00:00:00.100000 | 25.17 | 4313342 | 25.3 | 25.06 | 0.159% |
| BHP | 2017-07-14 00:00:00.100000 | 25.13 | 5721398 | 25.21 | 25.01 | 0.52% |
| BHP | 2017-07-13 00:00:00.100000 | 25.0 | 6780947 | 25.06 | 24.85 | 0.482% |
| BHP | 2017-07-12 00:00:00.100000 | 24.88 | 8625244 | 24.99 | 24.83 | 0.404% |
| BHP | 2017-07-11 00:00:00.100000 | 24.78 | 5562491 | 24.82 | 24.63 | 1.06% |
| BHP | 2017-07-10 00:00:00.100000 | 24.52 | 6152446 | 24.57 | 24.39 | -0.285% |
| BHP | 2017-07-07 00:00:00.100000 | 24.59 | 9533585 | 24.66 | 24.15 | 1.193% |
| BHP | 2017-07-06 00:00:00.100000 | 24.3 | 10230565 | 24.41 | 24.06 | 0.621% |
| BHP | 2017-07-05 00:00:00.100000 | 24.15 | 9076840 | 24.3 | 23.9 | 1.641% |
| BHP | 2017-07-04 00:00:00.100000 | 23.76 | 8671613 | 23.905 | 23.65 | 2.282% |
| BHP | 2017-07-03 00:00:00.100000 | 23.23 | 7120638 | 23.485 | 23.07 | -0.215% |
| BHP | 2017-06-30 00:00:00.100000 | 23.28 | 8293319 | 23.41 | 23.16 | -0.852% |
| BHP | 2017-06-29 00:00:00.100000 | 23.48 | 9599029 | 23.49 | 23.18 | 2.578% |
| BHP | 2017-06-28 00:00:00.100000 | 22.89 | 10216611 | 23.01 | 22.67 | 1.915% |
| BHP | 2017-06-27 00:00:00.100000 | 22.46 | 6080517 | 22.53 | 22.165 | 0.045% |
| BHP | 2017-06-26 00:00:00.100000 | 22.45 | 4198357 | 22.555 | 22.41 | 0.178% |
| BHP | 2017-06-23 00:00:00.100000 | 22.41 | 6876362 | 22.48 | 22.3 | 1.174% |
| BHP | 2017-06-22 00:00:00.100000 | 22.15 | 7036103 | 22.43 | 22.15 | 0.226% |
| BHP | 2017-06-21 00:00:00.100000 | 22.1 | 12381811 | 22.4 | 22.06 | -3.746% |
| BHP | 2017-06-20 00:00:00.100000 | 22.96 | 8326024 | 23.21 | 22.96 | -0.174% |
| BHP | 2017-06-19 00:00:00.100000 | 23.0 | 8333011 | 23.11 | 22.78 | 0.043% |
| BHP | 2017-06-16 00:00:00.100000 | 22.99 | 11877005 | 23.16 | 22.76 | -0.087% |
| BHP | 2017-06-15 00:00:00.100000 | 23.01 | 21272884 | 23.2 | 22.93 | -2.87% |
| BHP | 2017-06-14 00:00:00.100000 | 23.69 | 10641738 | 24.0 | 23.55 | 0.084% |
| BHP | 2017-06-13 00:00:00.100000 | 23.67 | 8854035 | 23.68 | 23.26 | 0.552% |
| BHP | 2017-06-09 00:00:00.100000 | 23.54 | 8630585 | 23.745 | 23.25 | 0.987% |
| BHP | 2017-06-08 00:00:00.100000 | 23.31 | 6990117 | 23.33 | 22.96 | 0.517% |
| BHP | 2017-06-07 00:00:00.100000 | 23.19 | 10037884 | 23.47 | 23.14 | -0.643% |
| BHP | 2017-06-06 00:00:00.100000 | 23.34 | 6313689 | 23.51 | 23.3 | -1.352% |
| BHP | 2017-06-05 00:00:00.100000 | 23.66 | 12280888 | 23.8 | 23.53 | -1.703% |
| BHP | 2017-06-02 00:00:00.100000 | 24.07 | 6663263 | 24.13 | 23.8 | 1.433% |
| BHP | 2017-06-01 00:00:00.100000 | 23.73 | 6855226 | 23.73 | 23.47 | -0.711% |
| BHP | 2017-05-31 00:00:00.100000 | 23.9 | 8584100 | 24.09 | 23.76 | -0.417% |
| BHP | 2017-05-30 00:00:00.100000 | 24.0 | 4217259 | 24.14 | 23.82 | 0.671% |
| BHP | 2017-05-29 00:00:00.100000 | 23.84 | 3549852 | 24.07 | 23.77 | -0.708% |
| BHP | 2017-05-26 00:00:00.100000 | 24.01 | 6996005 | 24.29 | 23.75 | -2% |
| BHP | 2017-05-25 00:00:00.100000 | 24.5 | 5513773 | 24.5 | 24.14 | 1.24% |
| BHP | 2017-05-24 00:00:00.100000 | 24.2 | 7743594 | 24.5 | 24.02 | -0.575% |
| BHP | 2017-05-23 00:00:00.100000 | 24.34 | 6654585 | 24.69 | 24.24 | -1.177% |
| BHP | 2017-05-22 00:00:00.100000 | 24.63 | 7022485 | 24.795 | 24.55 | 1.442% |
| BHP | 2017-05-19 00:00:00.100000 | 24.28 | 7487399 | 24.41 | 24.07 | 1.378% |
| BHP | 2017-05-18 00:00:00.100000 | 23.95 | 8030351 | 24.04 | 23.765 | -0.499% |
| BHP | 2017-05-17 00:00:00.100000 | 24.07 | 5982658 | 24.23 | 24.04 | 0.208% |
| BHP | 2017-05-16 00:00:00.100000 | 24.02 | 8048513 | 24.14 | 23.86 | 0.84% |
| BHP | 2017-05-15 00:00:00.100000 | 23.82 | 4609313 | 23.82 | 23.51 | 0.295% |
| BHP | 2017-05-12 00:00:00.100000 | 23.75 | 4999701 | 23.9 | 23.68 | 0.636% |
| BHP | 2017-05-11 00:00:00.100000 | 23.6 | 8106117 | 23.95 | 23.47 | 0.383% |
| BHP | 2017-05-10 00:00:00.100000 | 23.51 | 6551303 | 23.63 | 23.24 | 1.511% |
| BHP | 2017-05-09 00:00:00.100000 | 23.16 | 5500875 | 23.16 | 22.88 | 0.827% |
| BHP | 2017-05-08 00:00:00.100000 | 22.97 | 9610193 | 23.37 | 22.9 | 1.547% |
| BHP | 2017-05-05 00:00:00.100000 | 22.62 | 8975166 | 22.84 | 22.52 | -2.668% |
| BHP | 2017-05-04 00:00:00.100000 | 23.24 | 7108094 | 23.29 | 22.92 | 0.129% |
| BHP | 2017-05-03 00:00:00.100000 | 23.21 | 9180082 | 23.54 | 23.14 | -2.315% |
| BHP | 2017-05-02 00:00:00.100000 | 23.76 | 5507228 | 23.97 | 23.65 | -0.503% |
| BHP | 2017-05-01 00:00:00.100000 | 23.88 | 5003898 | 23.94 | 23.625 | 0.675% |
| BHP | 2017-04-28 00:00:00.100000 | 23.72 | 9001761 | 23.8 | 23.32 | -0.628% |
| BHP | 2017-04-27 00:00:00.100000 | 23.87 | 5827143 | 24.2 | 23.78 | -0.872% |
| BHP | 2017-04-26 00:00:00.100000 | 24.08 | 7555348 | 24.24 | 23.93 | 0.585% |
| BHP | 2017-04-24 00:00:00.100000 | 23.94 | 4909695 | 24.16 | 23.73 | -0.416% |
| BHP | 2017-04-21 00:00:00.100000 | 24.04 | 5542371 | 24.12 | 23.96 | 1.649% |
| BHP | 2017-04-20 00:00:00.100000 | 23.65 | 7918910 | 23.95 | 23.52 | -1.129% |
| BHP | 2017-04-19 00:00:00.100000 | 23.92 | 7878255 | 24.05 | 23.33 | -0.042% |
| BHP | 2017-04-18 00:00:00.100000 | 23.93 | 6874287 | 24.09 | 23.77 | -1.563% |
| BHP | 2017-04-13 00:00:00.100000 | 24.31 | 10415182 | 24.47 | 24.21 | -3.989% |
| BHP | 2017-04-12 00:00:00.100000 | 25.32 | 8135027 | 25.64 | 25.065 | -0.354% |
| BHP | 2017-04-11 00:00:00.100000 | 25.41 | 8465108 | 25.535 | 25.12 | -1.244% |
| BHP | 2017-04-10 00:00:00.100000 | 25.73 | 11809376 | 25.79 | 24.63 | 4.636% |
| BHP | 2017-04-07 00:00:00.100000 | 24.59 | 7695670 | 24.78 | 24.42 | -0.324% |
| BHP | 2017-04-06 00:00:00.100000 | 24.67 | 6264960 | 24.72 | 24.47 | -0.323% |
| BHP | 2017-04-05 00:00:00.100000 | 24.75 | 9380634 | 24.78 | 24.33 | 3.47% |
| BHP | 2017-04-04 00:00:00.100000 | 23.92 | 5029378 | 24.14 | 23.79 | -0.333% |
| BHP | 2017-04-03 00:00:00.100000 | 24.0 | 5596012 | 24.03 | 23.65 | -0.166% |
| BHP | 2017-03-31 00:00:00.110000 | 24.04 | 6763603 | 24.23 | 23.92 | -0.125% |
| BHP | 2017-03-30 00:00:00.110000 | 24.07 | 5957049 | 24.33 | 23.995 | 0.417% |
| BHP | 2017-03-29 00:00:00.110000 | 23.97 | 7589234 | 24.16 | 23.92 | 0.293% |
| BHP | 2017-03-28 00:00:00.110000 | 23.9 | 7889113 | 23.99 | 23.59 | 1.486% |
| BHP | 2017-03-27 00:00:00.110000 | 23.55 | 8091138 | 23.73 | 23.47 | -2.927% |
| BHP | 2017-03-24 00:00:00.110000 | 24.26 | 4913425 | 24.42 | 24.0 | 0.289% |
| BHP | 2017-03-23 00:00:00.110000 | 24.19 | 5953317 | 24.34 | 24.12 | 1.129% |
| BHP | 2017-03-22 00:00:00.110000 | 23.92 | 8431912 | 24.15 | 23.92 | -2.922% |
| BHP | 2017-03-21 00:00:00.110000 | 24.64 | 4809949 | 24.96 | 24.57 | -0.965% |
| BHP | 2017-03-20 00:00:00.110000 | 24.88 | 3952921 | 24.91 | 24.71 | 0.161% |
| BHP | 2017-03-17 00:00:00.110000 | 24.84 | 8769538 | 25.08 | 24.81 | -1.115% |
| BHP | 2017-03-16 00:00:00.110000 | 25.12 | 15061165 | 25.13 | 24.63 | 3.716% |
| BHP | 2017-03-15 00:00:00.110000 | 24.22 | 6098290 | 24.26 | 23.9 | 1.466% |
| BHP | 2017-03-14 00:00:00.110000 | 23.87 | 6467524 | 24.15 | 23.79 | 0.93% |
| BHP | 2017-03-13 00:00:00.110000 | 23.65 | 5911234 | 23.67 | 23.4 | -0.084% |
| BHP | 2017-03-10 00:00:00.110000 | 23.67 | 9498328 | 23.88 | 23.545 | -1.21% |
| BHP | 2017-03-09 00:00:00.110000 | 23.96 | 12134230 | 24.31 | 23.89 | -5.034% |
| BHP | 2017-03-08 00:00:00.110000 | 25.23 | 6847079 | 25.38 | 25.13 | -1.059% |
| BHP | 2017-03-07 00:00:00.110000 | 25.5 | 7823944 | 25.68 | 25.31 | -0.971% |
| BHP | 2017-03-06 00:00:00.110000 | 25.75 | 4897900 | 25.77 | 25.54 | 1.618% |
| BHP | 2017-03-03 00:00:00.110000 | 25.34 | 8391620 | 25.55 | 25.19 | -1.401% |
| BHP | 2017-03-02 00:00:00.110000 | 25.7 | 9016278 | 25.78 | 25.42 | 3.296% |
| BHP | 2017-03-01 00:00:00.110000 | 24.88 | 9281572 | 24.89 | 24.585 | -0.48% |
| BHP | 2017-02-28 00:00:00.110000 | 25.0 | 10958520 | 25.39 | 25.0 | 0.04% |
| BHP | 2017-02-27 00:00:00.110000 | 24.99 | 10060754 | 25.14 | 24.77 | -0.279% |
| BHP | 2017-02-24 00:00:00.110000 | 25.06 | 10849938 | 25.39 | 24.96 | -3.019% |
| BHP | 2017-02-23 00:00:00.110000 | 25.84 | 10240806 | 25.975 | 25.76 | -2.674% |
| BHP | 2017-02-22 00:00:00.110000 | 26.55 | 6254210 | 26.77 | 26.4 | -0.673% |
| BHP | 2017-02-21 00:00:00.110000 | 26.73 | 5406327 | 26.92 | 26.52 | 0.982% |
| BHP | 2017-02-20 00:00:00.110000 | 26.47 | 5658087 | 26.61 | 26.335 | -0.638% |
| BHP | 2017-02-17 00:00:00.110000 | 26.64 | 5578599 | 26.72 | 26.37 | -1.114% |
| BHP | 2017-02-16 00:00:00.110000 | 26.94 | 8540881 | 26.97 | 26.53 | 1.507% |
| BHP | 2017-02-15 00:00:00.110000 | 26.54 | 6420336 | 26.665 | 26.41 | 1.259% |
| BHP | 2017-02-14 00:00:00.110000 | 26.21 | 5804452 | 26.75 | 26.21 | -0.907% |
| BHP | 2017-02-13 00:00:00.110000 | 26.45 | 6881247 | 26.62 | 26.1 | 2.202% |
| BHP | 2017-02-10 00:00:00.110000 | 25.88 | 6219691 | 25.99 | 25.725 | 1.81% |
| BHP | 2017-02-09 00:00:00.110000 | 25.42 | 7081110 | 25.54 | 25.25 | -1.243% |
| BHP | 2017-02-08 00:00:00.110000 | 25.74 | 6834945 | 25.9 | 25.65 | -0.847% |
| BHP | 2017-02-07 00:00:00.110000 | 25.96 | 6658684 | 26.04 | 25.72 | 0.193% |
| BHP | 2017-02-06 00:00:00.110000 | 25.91 | 7466351 | 26.085 | 25.67 | -1.107% |
| BHP | 2017-02-03 00:00:00.110000 | 26.2 | 6274809 | 26.86 | 26.145 | -3.107% |
| BHP | 2017-02-02 00:00:00.110000 | 27.04 | 4159594 | 27.34 | 26.93 | -0.148% |
| BHP | 2017-02-01 00:00:00.110000 | 27.08 | 5360147 | 27.22 | 26.93 | 1.652% |
| BHP | 2017-01-31 00:00:00.110000 | 26.64 | 6416988 | 27.08 | 26.52 | -2.632% |
| BHP | 2017-01-30 00:00:00.110000 | 27.36 | 4593578 | 27.45 | 26.94 | -0.581% |
| BHP | 2017-01-27 00:00:00.110000 | 27.52 | 7323360 | 27.64 | 27.285 | -1.327% |
| BHP | 2017-01-25 00:00:00.110000 | 27.89 | 10210277 | 27.95 | 27.4 | 3.258% |
| BHP | 2017-01-24 00:00:00.110000 | 27.01 | 8251942 | 27.07 | 26.5 | 2.427% |
| BHP | 2017-01-23 00:00:00.110000 | 26.37 | 4505133 | 26.6 | 26.19 | 0.076% |
| BHP | 2017-01-20 00:00:00.110000 | 26.35 | 4510394 | 26.6 | 26.28 | -1.274% |
| BHP | 2017-01-19 00:00:00.110000 | 26.69 | 5532022 | 26.86 | 26.595 | 0.641% |
| BHP | 2017-01-18 00:00:00.110000 | 26.52 | 6452228 | 26.68 | 26.3 | -0.711% |
| BHP | 2017-01-17 00:00:00.110000 | 26.71 | 6490817 | 26.97 | 26.55 | -0.224% |
| BHP | 2017-01-16 00:00:00.110000 | 26.77 | 6693761 | 26.87 | 26.62 | 1.671% |
| BHP | 2017-01-13 00:00:00.110000 | 26.33 | 4919168 | 26.59 | 26.23 | -0.114% |
| BHP | 2017-01-12 00:00:00.110000 | 26.36 | 6867008 | 26.49 | 26.28 | 1.307% |
| BHP | 2017-01-11 00:00:00.110000 | 26.02 | 8043037 | 26.32 | 26.02 | 2.603% |
| BHP | 2017-01-10 00:00:00.110000 | 25.36 | 6145942 | 25.4 | 25.11 | -0.432% |
| BHP | 2017-01-09 00:00:00.110000 | 25.47 | 5399656 | 25.62 | 25.24 | -0.118% |
| BHP | 2017-01-06 00:00:00.110000 | 25.5 | 3312221 | 25.755 | 25.39 | -0.507% |
| BHP | 2017-01-05 00:00:00.110000 | 25.63 | 5333638 | 25.73 | 25.55 | 0.078% |
| BHP | 2017-01-04 00:00:00.110000 | 25.61 | 4537573 | 25.68 | 25.51 | 0.589% |
| BHP | 2017-01-03 00:00:00.110000 | 25.46 | 5355237 | 25.55 | 24.96 | 1.596% |
| BHP | 2016-12-30 00:00:00.110000 | 25.06 | 3912773 | 25.28 | 25.06 | -1.725% |
| BHP | 2016-12-29 00:00:00.110000 | 25.5 | 3481474 | 25.555 | 25.27 | 0.236% |
| BHP | 2016-12-28 00:00:00.110000 | 25.44 | 6865682 | 25.6 | 24.805 | 3.289% |
| BHP | 2016-12-23 00:00:00.110000 | 24.63 | 3963350 | 24.86 | 24.61 | -2.029% |
| BHP | 2016-12-22 00:00:00.110000 | 25.14 | 5753566 | 25.23 | 24.83 | -0.119% |
| BHP | 2016-12-21 00:00:00.110000 | 25.17 | 6563517 | 25.31 | 25.0 | 1.044% |
| BHP | 2016-12-20 00:00:00.110000 | 24.91 | 8020151 | 25.045 | 24.67 | -0.717% |
| BHP | 2016-12-19 00:00:00.110000 | 25.09 | 5697652 | 25.3 | 24.88 | 0.36% |
| BHP | 2016-12-16 00:00:00.110000 | 25.0 | 12747703 | 25.38 | 24.75 | -1.303% |
| BHP | 2016-12-15 00:00:00.110000 | 25.33 | 10524453 | 25.55 | 25.21 | -1.822% |
| BHP | 2016-12-14 00:00:00.110000 | 25.8 | 9488871 | 26.16 | 25.76 | -1.225% |
| BHP | 2016-12-13 00:00:00.110000 | 26.12 | 9345027 | 26.66 | 26.12 | -0.76% |
| BHP | 2016-12-12 00:00:00.110000 | 26.32 | 7240785 | 26.5 | 25.95 | 1.309% |
| BHP | 2016-12-09 00:00:00.110000 | 25.98 | 6468660 | 26.23 | 25.835 | -0.23% |
| BHP | 2016-12-08 00:00:00.110000 | 26.04 | 7432951 | 26.24 | 25.9 | 1.205% |
| BHP | 2016-12-07 00:00:00.110000 | 25.73 | 5742420 | 25.865 | 25.55 | 0.981% |
| BHP | 2016-12-06 00:00:00.110000 | 25.48 | 10006500 | 26.07 | 25.47 | 1.191% |
| BHP | 2016-12-05 00:00:00.110000 | 25.18 | 7229971 | 25.265 | 24.84 | 0.639% |
| BHP | 2016-12-02 00:00:00.110000 | 25.02 | 10635181 | 25.65 | 24.84 | -2.304% |
| BHP | 2016-12-01 00:00:00.110000 | 25.61 | 14237344 | 25.715 | 25.305 | 4.916% |
| BHP | 2016-11-30 00:00:00.110000 | 24.41 | 18250295 | 24.94 | 24.41 | -4.124% |
| BHP | 2016-11-29 00:00:00.110000 | 25.46 | 7224944 | 25.88 | 25.46 | -1.356% |
| BHP | 2016-11-28 00:00:00.110000 | 25.81 | 7796851 | 25.99 | 25.77 | -2.604% |
| BHP | 2016-11-25 00:00:00.110000 | 26.5 | 8800852 | 26.7 | 25.92 | 2.277% |
| BHP | 2016-11-24 00:00:00.110000 | 25.91 | 7968123 | 26.16 | 25.77 | 0% |
| BHP | 2016-11-23 00:00:00.110000 | 25.91 | 11561778 | 25.99 | 25.58 | 2.655% |
| BHP | 2016-11-22 00:00:00.110000 | 25.24 | 10843115 | 25.35 | 24.64 | 3.954% |
| BHP | 2016-11-21 00:00:00.110000 | 24.28 | 4944273 | 24.34 | 24.02 | 0.747% |
| BHP | 2016-11-18 00:00:00.110000 | 24.1 | 5258024 | 24.24 | 23.97 | 0.166% |
| BHP | 2016-11-17 00:00:00.110000 | 24.06 | 9304350 | 24.345 | 23.6 | 0.334% |
| BHP | 2016-11-16 00:00:00.110000 | 23.98 | 7828853 | 24.35 | 23.76 | -2.322% |
| BHP | 2016-11-15 00:00:00.110000 | 24.55 | 9345219 | 24.77 | 24.54 | -1.167% |
| BHP | 2016-11-14 00:00:00.110000 | 24.84 | 9220796 | 24.85 | 24.35 | -0.401% |
| BHP | 2016-11-11 00:00:00.110000 | 24.94 | 13873538 | 25.05 | 24.655 | 2.129% |
| BHP | 2016-11-10 00:00:00.110000 | 24.42 | 19792248 | 24.78 | 24.23 | 8.245% |
| BHP | 2016-11-09 00:00:00.110000 | 22.56 | 15873628 | 23.9 | 21.85 | -3.176% |
| BHP | 2016-11-08 00:00:00.110000 | 23.3 | 8921343 | 23.465 | 23.11 | 2.643% |
| BHP | 2016-11-07 00:00:00.110000 | 22.7 | 5900328 | 22.75 | 22.3 | 1.931% |
| BHP | 2016-11-04 00:00:00.110000 | 22.27 | 5013530 | 22.56 | 22.19 | -1.721% |
| BHP | 2016-11-03 00:00:00.110000 | 22.66 | 7751443 | 22.875 | 22.43 | 0.443% |
| BHP | 2016-11-02 00:00:00.110000 | 22.56 | 5754169 | 22.88 | 22.52 | -1.053% |
| BHP | 2016-11-01 00:00:00.110000 | 22.8 | 7532824 | 22.95 | 22.55 | -1.17% |
| BHP | 2016-10-31 00:00:00.110000 | 23.07 | 6127766 | 23.3 | 22.83 | 0.392% |
| BHP | 2016-10-28 00:00:00.110000 | 22.98 | 6864437 | 23.03 | 22.63 | 2.088% |
| BHP | 2016-10-27 00:00:00.110000 | 22.51 | 9092423 | 23.09 | 22.51 | -1.445% |
| BHP | 2016-10-26 00:00:00.110000 | 22.84 | 11024419 | 23.42 | 22.74 | -1.509% |
| BHP | 2016-10-25 00:00:00.110000 | 23.19 | 5467411 | 23.38 | 22.91 | 0.433% |
| BHP | 2016-10-24 00:00:00.110000 | 23.09 | 5540468 | 23.19 | 22.76 | 0.217% |
| BHP | 2016-10-21 00:00:00.110000 | 23.04 | 7510483 | 23.26 | 22.91 | 0.832% |
| BHP | 2016-10-20 00:00:00.110000 | 22.85 | 7835539 | 23.025 | 22.55 | 1.691% |
| BHP | 2016-10-19 00:00:00.110000 | 22.47 | 8393727 | 22.53 | 22.04 | -0.751% |
| BHP | 2016-10-18 00:00:00.110000 | 22.64 | 7427588 | 22.66 | 22.24 | 1.117% |
| BHP | 2016-10-17 00:00:00.110000 | 22.39 | 5768276 | 22.62 | 22.29 | -0.665% |
| BHP | 2016-10-14 00:00:00.110000 | 22.54 | 8031291 | 22.59 | 22.29 | -0.923% |
| BHP | 2016-10-13 00:00:00.110000 | 22.75 | 8493594 | 23.22 | 22.67 | -2.944% |
| BHP | 2016-10-12 00:00:00.110000 | 23.44 | 7445971 | 23.44 | 23.01 | -1.513% |
| BHP | 2016-10-11 00:00:00.110000 | 23.8 | 6917759 | 23.87 | 23.6 | 1.709% |
| BHP | 2016-10-10 00:00:00.110000 | 23.4 | 4412048 | 23.63 | 23.34 | 0.429% |
| BHP | 2016-10-07 00:00:00.110000 | 23.3 | 8056881 | 23.4 | 23.0 | 0.779% |
| BHP | 2016-10-06 00:00:00.110000 | 23.12 | 6161155 | 23.26 | 23.08 | 1.182% |
| BHP | 2016-10-05 00:00:00.110000 | 22.85 | 5852253 | 22.95 | 22.67 | -0.218% |
| BHP | 2016-10-04 00:00:00.110000 | 22.9 | 5630233 | 22.9 | 22.7 | 0.659% |
| BHP | 2016-10-03 00:00:00.110000 | 22.75 | 4397690 | 22.87 | 22.5 | 1.653% |
| BHP | 2016-09-30 00:00:00.100000 | 22.38 | 8361340 | 22.55 | 22.11 | -0.089% |
| BHP | 2016-09-29 00:00:00.100000 | 22.4 | 12221718 | 22.54 | 22.08 | 4.722% |
| BHP | 2016-09-28 00:00:00.100000 | 21.39 | 6384872 | 21.46 | 21.205 | -0.512% |
| BHP | 2016-09-27 00:00:00.100000 | 21.5 | 8618472 | 21.52 | 21.17 | -0.232% |
| BHP | 2016-09-26 00:00:00.100000 | 21.55 | 5632378 | 21.67 | 21.34 | 0.093% |
| BHP | 2016-09-23 00:00:00.100000 | 21.53 | 9133759 | 21.57 | 21.28 | 1.175% |
| BHP | 2016-09-22 00:00:00.100000 | 21.28 | 9928367 | 21.47 | 21.0 | 2.703% |
| BHP | 2016-09-21 00:00:00.100000 | 20.72 | 6880072 | 20.88 | 20.53 | 0.534% |
| BHP | 2016-09-20 00:00:00.100000 | 20.61 | 9746374 | 20.64 | 20.23 | 2.334% |
| BHP | 2016-09-19 00:00:00.100000 | 20.14 | 1532102 | 20.23 | 19.9 | 0.249% |
| BHP | 2016-09-16 00:00:00.100000 | 20.09 | 6737794 | 20.3 | 20.08 | 0.1% |
| BHP | 2016-09-15 00:00:00.100000 | 20.07 | 9591733 | 20.1 | 19.84 | 1.364% |
| BHP | 2016-09-14 00:00:00.100000 | 19.8 | 8033854 | 19.97 | 19.73 | -1% |
| BHP | 2016-09-13 00:00:00.100000 | 20.0 | 8150721 | 20.48 | 19.985 | 0.301% |
| BHP | 2016-09-12 00:00:00.100000 | 19.94 | 9087706 | 20.31 | 19.9 | -4.042% |
| BHP | 2016-09-09 00:00:00.100000 | 20.78 | 10400290 | 20.87 | 20.33 | 2.567% |
| BHP | 2016-09-08 00:00:00.100000 | 20.26 | 7207251 | 20.31 | 20.03 | -1.171% |
| BHP | 2016-09-07 00:00:00.100000 | 20.5 | 10124351 | 20.73 | 20.42 | -0.292% |
| BHP | 2016-09-06 00:00:00.100000 | 20.56 | 6537874 | 20.6 | 20.24 | 1.082% |
| BHP | 2016-09-05 00:00:00.100000 | 20.34 | 6182742 | 20.405 | 20.19 | 2.469% |
| BHP | 2016-09-02 00:00:00.100000 | 19.85 | 7337874 | 19.96 | 19.72 | 0.05% |
| BHP | 2016-09-01 00:00:00.100000 | 19.84 | 7715077 | 19.9 | 19.71 | -2.888% |
| BHP | 2016-08-31 00:00:00.100000 | 20.43 | 10556276 | 20.9 | 20.34 | -3.221% |
| BHP | 2016-08-30 00:00:00.100000 | 21.11 | 5533216 | 21.24 | 21.02 | 0.86% |
| BHP | 2016-08-29 00:00:00.100000 | 20.93 | 6246086 | 21.25 | 20.77 | 0.239% |
| BHP | 2016-08-26 00:00:00.100000 | 20.88 | 5155543 | 21.25 | 20.88 | -0.713% |
| BHP | 2016-08-25 00:00:00.100000 | 21.03 | 7110299 | 21.16 | 20.94 | -1.821% |
| BHP | 2016-08-24 00:00:00.100000 | 21.42 | 6717995 | 21.575 | 21.36 | 1.613% |
| BHP | 2016-08-23 00:00:00.100000 | 21.08 | 8158073 | 21.15 | 20.73 | 0.621% |
| BHP | 2016-08-22 00:00:00.100000 | 20.95 | 6077675 | 21.18 | 20.9 | -1.597% |
| BHP | 2016-08-19 00:00:00.100000 | 21.29 | 6377192 | 21.33 | 21.1 | 2.061% |
| BHP | 2016-08-18 00:00:00.100000 | 20.86 | 8482831 | 21.05 | 20.84 | -0.239% |
| BHP | 2016-08-17 00:00:00.100000 | 20.91 | 11026553 | 20.94 | 20.45 | 3.259% |
| BHP | 2016-08-16 00:00:00.100000 | 20.25 | 4896462 | 20.35 | 20.18 | 0.446% |
| BHP | 2016-08-15 00:00:00.100000 | 20.16 | 8068509 | 20.26 | 20.1 | -2.515% |
| BHP | 2016-08-12 00:00:00.100000 | 20.68 | 8221481 | 20.72 | 20.535 | 2.123% |
| BHP | 2016-08-11 00:00:00.100000 | 20.25 | 6810008 | 20.37 | 20.07 | -0.93% |
| BHP | 2016-08-10 00:00:00.100000 | 20.44 | 6377375 | 20.48 | 20.23 | -0.729% |
| BHP | 2016-08-09 00:00:00.100000 | 20.59 | 7326079 | 20.62 | 20.445 | 0.537% |
| BHP | 2016-08-08 00:00:00.100000 | 20.48 | 9839754 | 20.51 | 20.12 | 2.247% |
| BHP | 2016-08-05 00:00:00.100000 | 20.03 | 10783240 | 20.06 | 19.59 | 3.729% |
| BHP | 2016-08-04 00:00:00.100000 | 19.31 | 9519693 | 19.75 | 19.24 | 1.152% |
| BHP | 2016-08-03 00:00:00.100000 | 19.09 | 5778077 | 19.425 | 19.09 | -0.78% |
| BHP | 2016-08-02 00:00:00.100000 | 19.24 | 9697245 | 19.63 | 19.24 | -2.186% |
| BHP | 2016-08-01 00:00:00.100000 | 19.67 | 6897805 | 19.87 | 19.57 | 0.768% |
| BHP | 2016-07-29 00:00:00.100000 | 19.52 | 10870616 | 19.99 | 19.52 | -2.253% |
| BHP | 2016-07-28 00:00:00.100000 | 19.97 | 9293560 | 20.24 | 19.72 | 0.554% |
| BHP | 2016-07-27 00:00:00.100000 | 19.86 | 12887860 | 20.08 | 19.73 | 3.115% |
| BHP | 2016-07-26 00:00:00.100000 | 19.26 | 8356993 | 19.27 | 18.88 | 0.104% |
| BHP | 2016-07-25 00:00:00.100000 | 19.24 | 5791866 | 19.27 | 19.07 | -0.311% |
| BHP | 2016-07-22 00:00:00.100000 | 19.3 | 6619527 | 19.57 | 19.24 | 0.208% |
| BHP | 2016-07-21 00:00:00.100000 | 19.26 | 12322567 | 19.38 | 19.07 | 0.052% |
| BHP | 2016-07-20 00:00:00.100000 | 19.25 | 15063468 | 19.33 | 19.01 | -2.925% |
| BHP | 2016-07-19 00:00:00.100000 | 19.83 | 9095999 | 20.2 | 19.81 | -1.929% |
| BHP | 2016-07-18 00:00:00.100000 | 20.22 | 8414357 | 20.29 | 20.1 | -0.736% |
| BHP | 2016-07-15 00:00:00.100000 | 20.37 | 6407856 | 20.53 | 20.22 | 0.147% |
| BHP | 2016-07-14 00:00:00.100000 | 20.34 | 8422456 | 20.5 | 20.11 | -1.166% |
| BHP | 2016-07-13 00:00:00.100000 | 20.58 | 9627767 | 20.62 | 20.22 | 3.261% |
| BHP | 2016-07-12 00:00:00.100000 | 19.93 | 11130328 | 20.09 | 19.76 | 1.684% |
| BHP | 2016-07-11 00:00:00.100000 | 19.6 | 7153845 | 19.6 | 19.38 | 2.887% |
| BHP | 2016-07-08 00:00:00.100000 | 19.05 | 8055725 | 19.17 | 18.6 | -0.157% |
| BHP | 2016-07-07 00:00:00.100000 | 19.08 | 8685146 | 19.3 | 18.99 | 1.978% |
| BHP | 2016-07-06 00:00:00.100000 | 18.71 | 10859909 | 18.79 | 18.57 | -3.805% |
| BHP | 2016-07-05 00:00:00.100000 | 19.45 | 9782461 | 19.64 | 19.43 | -0.41% |
| BHP | 2016-07-04 00:00:00.100000 | 19.53 | 8385039 | 19.575 | 19.07 | 2.305% |
| BHP | 2016-07-01 00:00:00.100000 | 19.09 | 12191302 | 19.35 | 18.99 | 2.359% |
| BHP | 2016-06-30 00:00:00.100000 | 18.65 | 9672531 | 18.76 | 18.4 | 1.913% |
| BHP | 2016-06-29 00:00:00.100000 | 18.3 | 10704136 | 18.57 | 18.21 | 1.498% |
| BHP | 2016-06-28 00:00:00.100000 | 18.03 | 11683686 | 18.17 | 17.62 | -0.277% |
| BHP | 2016-06-27 00:00:00.100000 | 18.08 | 12435814 | 18.18 | 17.75 | 3.079% |
| BHP | 2016-06-24 00:00:00.100000 | 17.54 | 28233308 | 19.28 | 17.29 | -7.927% |
| BHP | 2016-06-23 00:00:00.100000 | 19.05 | 10549534 | 19.11 | 18.78 | 1.817% |
| BHP | 2016-06-22 00:00:00.100000 | 18.71 | 7114715 | 18.975 | 18.665 | 0.107% |
| BHP | 2016-06-21 00:00:00.100000 | 18.69 | 8675538 | 19.06 | 18.56 | -0.954% |
| BHP | 2016-06-20 00:00:00.100000 | 18.87 | 8783551 | 18.87 | 18.57 | 4.369% |
| BHP | 2016-06-17 00:00:00.100000 | 18.08 | 8660893 | 18.355 | 17.91 | 1.062% |
| BHP | 2016-06-16 00:00:00.100000 | 17.89 | 11346530 | 18.255 | 17.85 | 0.393% |