(AMC) AMCOR PLC Daily Prices Page 8 - Stock Trading OzSuper

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 Mon 26-Feb-23 04:23:25 AM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(AMC) AMCOR PLC Daily Prices Page 8...

TOC Company Info for AMC Limits

Company Details for (AMC) AMCOR PLC

Listing Code	AMC
Listing Name	AMCOR PLC
GICS Sector	Materials
ISIN Name	AMCOR LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000AMC4

Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for AMC .. Wednesday 18th February 2026

AMC is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	3.74	3,520	0.0
MAX	###	71,537,428	95.2

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for AMC Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 Next >>

End of day Prices (full format),

300 Days for (AMC) AMCOR PLC

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2017-Aug-22 Tue	###	16.43	15.88	###			###	###	0.0
2017-Aug-21 Mon	###	16.2	###	###	3,743,757	###	###	###	0.0
2017-Aug-18 Fri	###	###	15.89	###	3,023,322	###	75.4	75.4	0.0
2017-Aug-17 Thu	###	###	###	###			69.3	69.3	0.0
2017-Aug-16 Wed	15.86	###	###	###	2,270,957	0	###	###	0.0
2017-Aug-15 Tue	15.77	15.83	15.685	15.71			###	###	1.1
2017-Aug-14 Mon	###	###	15.48	15.57	1,020,686	###	31.6	31.6	1.1
2017-Aug-11 Fri	###	15.54	15.29	15.5	1,827,471	###	###	###	1.1
2017-Aug-10 Thu	15.46	###	15.4	15.54	2,259,243	17,396,171	80.2	80.2	###
2017-Aug-09 Wed	15.47	15.545	15.4	15.41			###	###	###
2017-Aug-08 Tue	15.47	15.59	15.42	15.53	3,509,086	54,408,378	###	###	###
2017-Aug-07 Mon	15.43	15.44	###	###	2,374,285	18,329,480	###	###	0.0
2017-Aug-04 Fri	###	15.41	15.27	15.29			###	###	1.1
2017-Aug-03 Thu	15.41	15.41	15.26	###	2,142,252	###	28.0	28.0	0.0
2017-Aug-02 Wed	15.47	15.555	15.27	###			###	###	0.0
2017-Aug-01 Tue	###	###	15.2	###			28.5	28.5	0.0
2017-Jul-31 Mon	###	15.375	###	###			###	###	0.0
2017-Jul-28 Fri	###	###	###	###	3,064,185	0	22.7	22.7	0.0
2017-Jul-27 Thu	###	15.77	###	15.72			###	###	1.1
2017-Jul-26 Wed	###	15.72	15.55	###			31.3	31.3	0.0
2017-Jul-25 Tue	15.4	15.54	###	15.48	3,063,729	23,805,174	###	###	1.1
2017-Jul-24 Mon	15.56	###	15.4	15.42			25.2	25.2	###
2017-Jul-21 Fri	###	###	15.51	15.58			###	###	1.1
2017-Jul-20 Thu	###	15.7	15.5	###	1,815,626	###	73.3	73.3	0.0
2017-Jul-19 Wed	15.89	15.89	15.57	###	2,047,870	###	17.2	17.2	0.0
2017-Jul-18 Tue	###	###	15.71	15.74			23.0	23.0	1.1
2017-Jul-17 Mon	15.86	###	15.8	###			81.4	81.4	0.0
2017-Jul-14 Fri	###	###	15.86	###			27.3	27.3	0.0
2017-Jul-13 Thu	###	###	###	15.86	2,992,846	0	###	###	1.1
2017-Jul-12 Wed	###	###	15.86	15.86			24.9	24.9	1.1
2017-Jul-11 Tue	###	###	###	###			###	###	0.0
2017-Jul-10 Mon	###	###	16.085	###			20.9	20.9	0.0
2017-Jul-07 Fri	16.21	16.28	###	###	3,054,347	24,862,384	###	###	0.0
2017-Jul-06 Thu	16.27	16.41	16.2	###	2,086,944	34,027,621	###	###	0.0
2017-Jul-05 Wed	###	16.48	16.27	###	2,370,226	38,812,450	###	###	0.0
2017-Jul-04 Tue	###	###	###	###			###	###	0.0
2017-Jul-03 Mon	###	16.2	###	###			29.0	29.0	0.0
2017-Jun-30 Fri	16.4	16.4	###	16.21			###	###	1.2
2017-Jun-29 Thu	16.44	16.54	###	16.53	3,030,646	25,063,442	###	###	###
2017-Jun-28 Wed	###	16.43	###	###			###	###	0.0
2017-Jun-27 Tue	16.54	16.555	###	16.42	1,680,271	13,908,443	###	###	1.2
2017-Jun-26 Mon	###	###	16.46	16.5	2,370,929	19,512,745	###	###	1.2
2017-Jun-23 Fri	16.57	###	16.545	16.59	2,530,746	###	###	###	1.2
2017-Jun-22 Thu	16.73	16.73	16.48	16.52	2,324,743	38,602,357	20.4	20.4	###
2017-Jun-21 Wed	16.58	###	16.49	16.52	4,044,722	###	###	###	###
2017-Jun-20 Tue	###	16.78	16.55	16.7			###	###	1.2
2017-Jun-19 Mon	16.41	###	###	16.57			###	###	###
2017-Jun-16 Fri	###	###	16.22	###	3,684,751	###	###	###	0.0
2017-Jun-15 Thu	16.44	16.45	###	16.25			###	###	###
2017-Jun-14 Wed	###	###	###	###	4,864,821	0	###	###	0.0
2017-Jun-13 Tue	###	###	15.86	###			69.7	69.7	0.0
2017-Jun-09 Fri	###	###	15.76	###			###	###	0.0
2017-Jun-08 Thu	###	###	15.845	###	1,907,274	15,110,378	###	###	0.0
2017-Jun-07 Wed	###	###	###	###	2,583,622	0	###	###	0.0
2017-Jun-06 Tue	16.25	16.26	###	###			###	###	0.0
2017-Jun-05 Mon	###	16.27	###	16.23	2,797,923	###	80.7	80.7	###
2017-Jun-02 Fri	###	###	###	###			68.9	68.9	0.0
2017-Jun-01 Thu	15.48	###	15.4	###	5,035,720	38,775,044	###	###	0.0
2017-May-31 Wed	15.4	15.48	###	###			###	###	0.0
2017-May-30 Tue	15.5	15.53	###	15.42			29.4	29.4	###
2017-May-29 Mon	15.5	15.58	15.41	15.49			###	###	###
2017-May-26 Fri	15.5	###	###	15.45			###	###	###
2017-May-25 Thu	15.49	15.49	###	15.47			31.4	31.4	###
2017-May-24 Wed	15.27	###	###	###			73.9	73.9	0.0
2017-May-23 Tue	15.22	15.28	###	15.21			36.3	36.3	###
2017-May-22 Mon	###	15.22	###	###	2,404,659	18,299,454	31.0	31.0	0.0
2017-May-19 Fri	###	###	###	###			20.1	20.1	0.0
2017-May-18 Thu	15.28	15.28	###	###			19.3	19.3	0.0
2017-May-17 Wed	###	###	15.24	15.25			31.1	31.1	###
2017-May-16 Tue	15.48	15.48	###	###			26.7	26.7	0.0
2017-May-15 Mon	15.26	###	###	15.29			###	###	1.1
2017-May-12 Fri	15.4	15.48	15.22	15.27			27.2	27.2	###
2017-May-11 Thu	15.58	15.58	###	15.41			22.1	22.1	###
2017-May-10 Wed	###	###	###	15.49			###	###	###
2017-May-09 Tue	15.47	15.555	15.375	15.47			###	###	###
2017-May-08 Mon	15.47	15.55	15.27	15.42			###	###	###
2017-May-05 Fri	###	15.53	###	15.27	4,650,089	36,107,941	###	###	###
2017-May-04 Thu	###	15.355	###	###			###	###	0.0
2017-May-03 Wed	###	15.71	###	15.2			###	###	1.1
2017-May-02 Tue	15.85	###	###	15.71			26.8	26.8	1.1
2017-May-01 Mon	###	15.775	###	15.72	3,469,224	###	73.9	73.9	1.1
2017-Apr-28 Fri	15.81	15.85	###	15.71	2,787,923	22,094,289	27.0	27.0	1.1
2017-Apr-27 Thu	###	15.77	15.56	15.75	2,303,958	###	###	###	1.1
2017-Apr-26 Wed	15.82	15.89	###	###	3,063,740	###	31.8	31.8	0.0
2017-Apr-24 Mon	15.46	###	###	###	2,275,487	0	###	###	0.0
2017-Apr-21 Fri	15.5	###	###	15.4			25.7	25.7	###
2017-Apr-20 Thu	###	15.48	15.28	15.4			###	###	###
2017-Apr-19 Wed	###	15.4	###	15.2	2,197,880	16,923,676	23.9	23.9	1.1
2017-Apr-18 Tue	###	15.43	###	###	2,941,183	22,691,226	###	###	0.0
2017-Apr-13 Thu	15.27	15.42	15.23	###			79.8	79.8	0.0
2017-Apr-12 Wed	###	###	###	###			84.9	84.9	0.0
2017-Apr-11 Tue	15.26	###	###	15.24	2,132,574	0	32.4	32.4	1.1
2017-Apr-10 Mon	###	###	15.21	15.25	2,046,750	###	###	###	###
2017-Apr-07 Fri	15.25	15.29	###	15.27	2,223,949	###	###	###	###
2017-Apr-06 Thu	###	15.24	###	15.21			###	###	###
2017-Apr-05 Wed	15.2	15.2	###	###			24.1	24.1	0.0
2017-Apr-04 Tue	###	###	14.945	###			###	###	0.0
2017-Apr-03 Mon	###	###	###	###			###	###	0.0
2017-Mar-31 Fri	###	###	###	###			###	###	0.0
2017-Mar-30 Thu	15.4	15.52	15.22	15.29			###	###	1.1
2017-Mar-29 Wed	###	###	###	15.29	3,424,677	0	75.6	75.6	1.1
2017-Mar-28 Tue	###	###	###	###			###	###	0.0
2017-Mar-27 Mon	14.75	###	###	###	2,702,451	0	82.7	82.7	0.0
2017-Mar-24 Fri	14.71	###	###	###			82.7	82.7	0.0
2017-Mar-23 Thu	###	###	14.59	###	1,942,271	###	30.0	30.0	0.0
2017-Mar-22 Wed	14.51	###	14.5	14.55	3,086,140	###	76.5	76.5	###
2017-Mar-21 Tue	14.42	###	14.42	###	3,206,853	###	###	###	0.0
2017-Mar-20 Mon	14.45	14.57	###	14.57			###	###	###
2017-Mar-17 Fri	14.42	14.55	14.42	14.5			###	###	1.0
2017-Mar-16 Thu	###	###	###	###			70.8	70.8	0.0
2017-Mar-15 Wed	14.42	14.42	###	###			29.5	29.5	0.0
2017-Mar-14 Tue	14.48	14.5	###	###			###	###	0.0
2017-Mar-13 Mon	14.46	###	###	14.4	2,547,170	0	34.0	34.0	1.0
2017-Mar-10 Fri	14.29	###	14.24	###	3,309,127	23,560,984	71.5	71.5	0.0
2017-Mar-09 Thu	###	14.26	###	14.2			80.4	80.4	1.0
2017-Mar-08 Wed	###	14.25	###	###			###	###	0.0
2017-Mar-07 Tue	###	###	###	14.25			###	###	1.0
2017-Mar-06 Mon	14.23	###	###	14.29			###	###	###
2017-Mar-03 Fri	14.2	###	###	###			35.2	35.2	0.0
2017-Mar-02 Thu	14.29	###	14.23	###	3,496,087	24,874,659	###	###	0.0
2017-Mar-01 Wed	###	###	13.89	###	4,062,252	28,212,340	###	###	0.0
2017-Feb-28 Tue	14.25	14.25	###	###			###	###	0.0
2017-Feb-27 Mon	14.23	14.43	###	###			34.0	34.0	0.0
2017-Feb-24 Fri	###	###	14.185	###			30.8	30.8	0.0
2017-Feb-23 Thu	14.48	14.59	14.4	14.5	2,783,143	40,341,657	71.6	71.6	1.0
2017-Feb-22 Wed	14.41	14.51	###	14.48			75.5	75.5	1.0
2017-Feb-21 Tue	14.58	14.58	###	###			###	###	0.0
2017-Feb-20 Mon	14.77	14.88	###	###	3,258,645	###	32.4	32.4	0.0
2017-Feb-17 Fri	14.84	###	14.75	14.76			30.6	30.6	1.1
2017-Feb-16 Thu	###	###	14.85	###	2,966,882	###	30.7	30.7	0.0
2017-Feb-15 Wed	15.29	###	###	###	4,150,185	0	###	###	0.0
2017-Feb-14 Tue	15.25	15.49	###	15.23	3,465,946	26,843,751	###	###	1.1
2017-Feb-13 Mon	###	15.24	14.86	###	4,175,387	62,839,574	72.9	72.9	0.0
2017-Feb-10 Fri	###	###	###	14.55			77.4	77.4	###
2017-Feb-09 Thu	###	###	14.27	###	2,728,923	###	###	###	0.0
2017-Feb-08 Wed	14.45	14.755	14.385	14.55			###	###	###
2017-Feb-07 Tue	###	14.48	14.24	14.4			###	###	1.0
2017-Feb-06 Mon	###	14.23	###	14.2			###	###	1.0
2017-Feb-03 Fri	###	14.21	###	###	3,390,781	###	79.7	79.7	0.0
2017-Feb-02 Thu	###	14.2	###	###	2,136,076	###	29.0	29.0	0.0
2017-Feb-01 Wed	14.47	14.47	14.22	14.23			20.4	20.4	###
2017-Jan-31 Tue	###	14.4	14.24	###	2,037,544	###	###	###	0.0
2017-Jan-30 Mon	###	14.49	14.2	14.27	1,590,149	22,810,687	31.3	31.3	###
2017-Jan-27 Fri	14.49	14.59	14.41	14.47			###	###	###
2017-Jan-25 Wed	14.55	###	14.4	14.41	2,348,381	16,908,343	###	###	###
2017-Jan-24 Tue	###	14.57	14.27	14.5			77.7	77.7	1.0
2017-Jan-23 Mon	###	14.75	###	###	3,554,247	26,212,571	###	###	0.0
2017-Jan-20 Fri	14.55	14.81	14.55	14.72	1,763,478	25,887,857	###	###	###
2017-Jan-19 Thu	14.84	14.88	###	14.77	2,336,249	###	33.4	33.4	1.1
2017-Jan-18 Wed	###	###	14.745	14.86	2,277,624	16,791,782	29.0	29.0	###
2017-Jan-17 Tue	###	###	14.87	###			33.1	33.1	0.0
2017-Jan-16 Mon	###	###	14.86	###			###	###	0.0
2017-Jan-13 Fri	###	15.2	###	###	1,744,551	13,258,587	32.0	32.0	0.0
2017-Jan-12 Thu	###	###	###	###	1,807,245	0	33.1	33.1	0.0
2017-Jan-11 Wed	###	###	###	###			24.2	24.2	0.0
2017-Jan-10 Tue	15.24	15.24	###	###	2,394,642	18,247,172	23.0	23.0	0.0
2017-Jan-09 Mon	###	15.29	###	###	2,144,174	###	###	###	0.0
2017-Jan-06 Fri	###	###	###	###	1,105,055	0	###	###	0.0
2017-Jan-05 Thu	###	###	###	###			69.4	69.4	0.0
2017-Jan-04 Wed	###	###	###	###	1,415,987	0	###	###	0.0
2017-Jan-03 Tue	###	15.24	###	15.21	1,415,784	10,788,274	###	###	###
2016-Dec-30 Fri	###	###	###	###	1,104,871	0	19.9	19.9	0.0
2016-Dec-29 Thu	###	15.2	###	###			63.1	63.1	0.0
2016-Dec-28 Wed	###	15.24	###	###			###	###	0.0
2016-Dec-23 Fri	###	15.25	###	###			###	###	0.0
2016-Dec-22 Thu	14.85	###	14.78	###	2,657,573	###	###	###	0.0
2016-Dec-21 Wed	14.87	###	14.87	###			78.5	78.5	0.0
2016-Dec-20 Tue	14.83	###	14.71	###			###	###	0.0
2016-Dec-19 Mon	###	14.88	###	14.81			###	###	1.1
2016-Dec-16 Fri	14.58	14.73	14.55	###	3,212,542	###	###	###	0.0
2016-Dec-15 Thu	14.5	###	14.5	14.73			###	###	1.1
2016-Dec-14 Wed	###	14.55	###	14.5			78.4	78.4	1.0
2016-Dec-13 Tue	14.23	###	###	14.22			###	###	1.0
2016-Dec-12 Mon	14.54	14.54	14.27	14.29			###	###	###
2016-Dec-09 Fri	###	###	14.385	14.45	3,308,721	23,797,975	###	###	1.0
2016-Dec-08 Thu	14.4	14.72	14.28	###	3,592,572	###	83.8	83.8	0.0
2016-Dec-07 Wed	###	###	###	###			80.0	80.0	0.0
2016-Dec-06 Tue	###	###	###	###			###	###	0.0
2016-Dec-05 Mon	14.2	14.24	###	###			43.7	43.7	0.0
2016-Dec-02 Fri	###	###	###	14.2	3,459,858	0	35.7	35.7	1.0
2016-Dec-01 Thu	14.46	14.46	###	###	3,925,123	###	30.0	30.0	0.0
2016-Nov-30 Wed	14.44	14.49	14.24	###			###	###	0.0
2016-Nov-29 Tue	###	14.575	14.28	14.51			###	###	###
2016-Nov-28 Mon	14.71	14.8	14.345	###			###	###	0.0
2016-Nov-25 Fri	14.89	###	14.72	###	3,062,986	22,543,576	###	###	0.0
2016-Nov-24 Thu	14.52	###	14.5	###			###	###	0.0
2016-Nov-23 Wed	14.28	14.4	###	###			69.2	69.2	0.0
2016-Nov-22 Tue	14.26	###	###	14.29	2,406,927	0	66.8	66.8	###
2016-Nov-21 Mon	14.23	###	###	###			31.9	31.9	0.0
2016-Nov-18 Fri	###	###	###	14.27			87.4	87.4	###
2016-Nov-17 Thu	###	###	###	###			###	###	0.0
2016-Nov-16 Wed	13.88	###	###	13.83	4,300,170	0	###	###	1.0
2016-Nov-15 Tue	###	###	13.88	13.89	3,662,846	25,420,151	###	###	1.0
2016-Nov-14 Mon	14.22	14.25	###	###			27.8	27.8	0.0
2016-Nov-11 Fri	###	###	###	14.22	4,601,546	0	###	###	1.0
2016-Nov-10 Thu	###	14.7	14.49	14.59			###	###	1.0
2016-Nov-09 Wed	14.55	14.77	###	###	3,889,343	###	###	###	0.0
2016-Nov-08 Tue	14.7	14.7	###	14.42	2,709,677	19,916,125	###	###	###
2016-Nov-07 Mon	14.47	###	14.43	14.56			69.1	69.1	###
2016-Nov-04 Fri	###	###	14.27	14.45			82.6	82.6	1.0
2016-Nov-03 Thu	14.41	14.53	###	14.45			###	###	1.0
2016-Nov-02 Wed	###	###	###	14.49	2,243,758	0	34.9	34.9	###
2016-Nov-01 Tue	###	14.77	14.53	14.71			73.1	73.1	###
2016-Oct-31 Mon	14.7	14.775	14.59	14.7			###	###	###
2016-Oct-28 Fri	14.71	14.86	14.575	###	1,814,181	###	###	###	0.0
2016-Oct-27 Thu	###	###	14.73	14.76	2,903,673	21,385,551	###	###	1.1
2016-Oct-26 Wed	###	###	14.86	###			###	###	0.0
2016-Oct-25 Tue	###	15.245	14.82	###			69.3	69.3	0.0
2016-Oct-24 Mon	###	###	14.8	###	2,595,420	###	80.6	80.6	0.0
2016-Oct-21 Fri	###	###	14.85	###	2,982,477	###	###	###	0.0
2016-Oct-20 Thu	###	###	14.88	14.89			10.5	10.5	###
2016-Oct-19 Wed	15.59	###	###	15.21	2,950,323	0	###	###	###
2016-Oct-18 Tue	15.7	15.73	15.47	15.51	2,294,282	###	22.9	22.9	1.1
2016-Oct-17 Mon	###	15.78	###	###	1,945,971	###	###	###	0.0
2016-Oct-14 Fri	15.43	15.74	15.43	###			###	###	0.0
2016-Oct-13 Thu	###	15.49	15.25	15.42			75.6	75.6	###
2016-Oct-12 Wed	###	15.46	15.29	###			###	###	0.0
2016-Oct-11 Tue	15.53	###	15.44	15.47			###	###	###
2016-Oct-10 Mon	15.55	###	15.48	15.5			34.6	34.6	1.1
2016-Oct-07 Fri	###	###	###	15.49	1,672,251	0	###	###	###
2016-Oct-06 Thu	15.5	15.57	###	15.56			75.4	75.4	###
2016-Oct-05 Wed	15.21	15.49	###	15.49			87.0	87.0	###
2016-Oct-04 Tue	###	###	###	###			###	###	0.0
2016-Oct-03 Mon	###	15.21	###	###	1,100,659	###	27.0	27.0	0.0
2016-Sep-30 Fri	###	###	###	###	1,938,889	0	###	###	0.0
2016-Sep-29 Thu	###	15.25	###	15.23	1,890,482	14,414,925	71.4	71.4	1.1
2016-Sep-28 Wed	###	###	###	###	1,988,270	0	###	###	0.0
2016-Sep-27 Tue	###	###	###	###	3,054,959	0	###	###	0.0
2016-Sep-26 Mon	###	15.255	###	###			83.8	83.8	0.0
2016-Sep-23 Fri	###	15.21	14.89	###			###	###	0.0
2016-Sep-22 Thu	15.27	###	###	###			###	###	0.0
2016-Sep-21 Wed	15.27	15.41	15.24	15.27	2,389,149	###	###	###	###
2016-Sep-20 Tue	###	15.42	###	###	3,198,886	###	28.9	28.9	0.0
2016-Sep-19 Mon	15.28	###	###	15.22	611,876	0	###	###	1.1
2016-Sep-16 Fri	15.2	15.47	###	###	5,113,776	39,555,057	70.0	70.0	0.0
2016-Sep-15 Thu	###	###	###	###	4,825,570	0	71.7	71.7	0.0
2016-Sep-14 Wed	###	15.28	###	###			###	###	0.0
2016-Sep-13 Tue	15.55	15.57	15.25	15.25	3,658,059	56,370,689	19.5	19.5	###
2016-Sep-12 Mon	15.4	15.55	###	###	2,429,247	###	48.3	48.3	0.0
2016-Sep-09 Fri	###	15.71	15.45	###	2,352,559	###	###	###	0.0
2016-Sep-08 Thu	###	###	###	15.71	3,156,252	0	21.1	21.1	1.1
2016-Sep-07 Wed	15.88	16.2	###	###	3,517,426	28,491,150	76.9	76.9	0.0
2016-Sep-06 Tue	###	###	15.83	###			###	###	0.0
2016-Sep-05 Mon	###	16.43	###	16.25	2,509,325	###	70.6	70.6	###
2016-Sep-02 Fri	###	16.22	15.75	15.84	2,013,872	32,191,743	27.1	27.1	###
2016-Sep-01 Thu	###	###	15.89	###	2,741,977	###	29.9	29.9	0.0
2016-Aug-31 Wed	16.25	16.25	15.85	###			###	###	0.0
2016-Aug-30 Tue	###	###	###	###	2,007,471	0	###	###	0.0
2016-Aug-29 Mon	###	###	###	###			###	###	0.0
2016-Aug-26 Fri	###	16.5	###	###			###	###	0.0
2016-Aug-25 Thu	15.71	16.21	15.58	###			###	###	0.0
2016-Aug-24 Wed	###	15.42	###	###			###	###	0.0
2016-Aug-23 Tue	###	15.545	15.27	15.4			###	###	###
2016-Aug-22 Mon	15.47	15.53	15.29	###			34.0	34.0	0.0
2016-Aug-19 Fri	15.53	15.53	15.4	15.46			###	###	1.1
2016-Aug-18 Thu	###	15.655	15.42	15.44			###	###	1.1
2016-Aug-17 Wed	15.51	15.73	15.42	15.47			###	###	###
2016-Aug-16 Tue	15.58	###	15.5	15.56			###	###	###
2016-Aug-15 Mon	###	15.685	###	15.52	1,806,978	14,171,224	82.4	82.4	1.1
2016-Aug-12 Fri	###	###	###	15.29			71.5	71.5	1.1
2016-Aug-11 Thu	15.24	15.27	###	###	3,184,142	24,310,924	23.9	23.9	0.0
2016-Aug-10 Wed	###	15.22	###	###	1,927,858	###	70.5	70.5	0.0
2016-Aug-09 Tue	15.44	15.445	###	15.2	1,769,877	13,667,875	22.5	22.5	1.1
2016-Aug-08 Mon	15.2	15.4	###	###			###	###	0.0
2016-Aug-05 Fri	###	###	###	###	2,428,645	0	###	###	0.0
2016-Aug-04 Thu	###	15.25	###	###			###	###	0.0
2016-Aug-03 Wed	###	15.185	###	###	3,514,371	###	36.9	36.9	0.0
2016-Aug-02 Tue	###	###	###	###			###	###	0.0
2016-Aug-01 Mon	15.29	###	###	###	3,624,670	0	21.9	21.9	0.0
2016-Jul-29 Fri	15.24	15.29	###	###	5,494,347	42,004,282	20.7	20.7	0.0
2016-Jul-28 Thu	15.23	###	15.23	15.28			69.1	69.1	###
2016-Jul-27 Wed	15.42	15.45	15.2	15.25			27.6	27.6	###
2016-Jul-26 Tue	15.43	15.56	15.355	###			35.0	35.0	0.0
2016-Jul-25 Mon	15.4	###	###	15.42	1,919,846	0	72.6	72.6	###
2016-Jul-22 Fri	15.44	15.45	15.24	###			###	###	0.0
2016-Jul-21 Thu	15.76	###	15.545	15.56			###	###	###
2016-Jul-20 Wed	15.52	15.56	15.375	15.52	2,731,176	###	61.4	61.4	1.1
2016-Jul-19 Tue	15.77	15.8	###	15.46			###	###	1.1
2016-Jul-18 Mon	###	15.83	###	15.77			###	###	###
2016-Jul-15 Fri	###	###	15.52	###	3,014,573	23,393,086	71.1	71.1	0.0
2016-Jul-14 Thu	15.41	15.585	15.29	15.55	1,861,427	28,735,779	77.8	77.8	###
2016-Jul-13 Wed	15.59	15.59	15.28	15.48	3,351,120	###	26.2	26.2	1.1
2016-Jul-12 Tue	15.46	15.55	###	15.46			###	###	1.1
2016-Jul-11 Mon	15.2	###	###	15.28			###	###	###
2016-Jul-08 Fri	###	###	###	###			###	###	0.0
2016-Jul-07 Thu	###	###	14.87	###	1,966,523	###	###	###	0.0
2016-Jul-06 Wed	14.74	14.89	###	14.85			77.8	77.8	###
2016-Jul-05 Tue	###	###	14.82	14.88			###	###	1.1
2016-Jul-04 Mon	14.82	###	###	###	2,440,481	0	###	###	0.0
2016-Jul-01 Fri	###	###	14.77	###	2,464,072	18,197,171	63.0	63.0	0.0
2016-Jun-30 Thu	14.88	###	###	###	5,409,777	0	###	###	0.0
2016-Jun-29 Wed	14.46	###	###	14.53	3,000,179	0	###	###	1.0
2016-Jun-28 Tue	14.25	###	###	###	6,819,925	0	###	###	0.0
2016-Jun-27 Mon	14.2	###	14.2	14.42	2,667,444	18,938,852	###	###	###
2016-May-27 Fri	16.4	16.655	###	###	4,959,484	###	###	###	0.0
2016-May-26 Thu	16.41	16.42	16.28	###			30.2	30.2	0.0
2016-May-25 Wed	###	16.53	16.26	###	4,145,155	###	###	###	0.0
2016-May-24 Tue	16.26	16.28	###	###	2,620,481	###	###	###	0.0
2016-May-23 Mon	16.25	16.29	###	###	2,721,721	###	###	###	0.0
2016-May-20 Fri	16.28	###	###	###			21.3	21.3	0.0