(API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED Daily Prices Page 4

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Wed 25-Jul-09 05:09:58 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Bookmark this COOL OzSuper Page! (Ctrl+D)

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

(API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED Daily Prices Page 4...

TOC Company Info for API Limits

Company Details for (API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED

Listing Code	API
Listing Name	AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	AUSTRALIAN PHARM.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000API4

Maximum Price date available .. Tuesday 8th July 2025
Latest price with VOLUME for API .. Tuesday 22nd March 2022

API 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	###	1	0.0
MAX	4.5	###	99.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for API Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 Next >>

End of day Prices (full format),

342 Days for (API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2018-Feb-01 Thu	1.5	###	1.45	1.48	1,928,028	1,397,820	###	###	0.1
2018-Jan-31 Wed	###	###	###	1.5			94.2	94.2	0.1
2018-Jan-30 Tue	1.425	1.445	###	1.44	1,746,586	###	85.7	85.7	0.1
2018-Jan-29 Mon	1.45	1.455	1.42	1.425	2,453,688	3,527,176	###	###	###
2018-Jan-25 Thu	1.43	1.455	1.42	1.445			###	###	###
2018-Jan-24 Wed	###	###	###	1.43	2,762,976	0	###	###	0.1
2018-Jan-23 Tue	1.4	###	1.327	1.385	10,935,426	7,255,655	###	###	0.1
2018-Jan-22 Mon	1.5	###	1.455	1.475	4,504,175	3,276,787	###	###	0.1
2018-Jan-19 Fri	1.545	1.55	1.525	1.53	757,476	###	32.4	32.4	###
2018-Jan-18 Thu	###	1.55	1.53	1.54	745,744	1,148,445	76.1	76.1	###
2018-Jan-17 Wed	###	1.545	1.525	1.53			###	###	###
2018-Jan-16 Tue	1.545	1.555	1.53	1.54	661,953	###	36.4	36.4	###
2018-Jan-15 Mon	1.56	1.56	1.525	1.545			26.2	26.2	###
2018-Jan-12 Fri	1.56	###	1.54	1.54	618,929	476,575	20.0	20.0	###
2018-Jan-11 Thu	###	1.57	1.55	1.555			32.2	32.2	###
2018-Jan-03 Wed	###	###	1.675	###			24.9	24.9	0.0
2018-Jan-02 Tue	1.7	1.7	1.672	###			###	###	0.0
2017-Dec-29 Fri	1.685	###	1.672	1.685	627,747	###	###	###	###
2017-Dec-28 Thu	###	1.7	1.677	1.685	772,422	###	###	###	###
2017-Dec-27 Wed	###	###	###	1.675	1,100,458	0	71.1	71.1	###
2017-Dec-22 Fri	###	###	1.645	1.675			###	###	###
2017-Dec-21 Thu	###	###	###	###	2,380,843	0	69.8	69.8	0.0
2017-Dec-20 Wed	###	###	1.655	###			###	###	0.0
2017-Dec-19 Tue	1.675	1.685	1.655	###	2,019,483	###	###	###	0.0
2017-Dec-18 Mon	###	1.685	###	###	1,761,759	1,484,281	###	###	0.0
2017-Dec-15 Fri	1.655	###	###	###	5,549,855	0	25.8	25.8	0.0
2017-Dec-08 Fri	1.59	###	###	###			69.4	69.4	0.0
2017-Dec-07 Thu	1.575	###	1.57	1.585	3,102,286	###	###	###	###
2017-Dec-06 Wed	###	1.58	1.545	1.58			81.0	81.0	0.1
2017-Dec-05 Tue	1.56	1.575	1.52	1.575	2,137,446	###	###	###	0.1
2017-Dec-04 Mon	1.545	###	1.542	1.56	1,773,741	1,367,554	79.7	79.7	###
2017-Dec-01 Fri	1.51	1.545	###	1.545	1,775,852	1,371,845	###	###	###
2017-Nov-30 Thu	1.51	1.525	1.485	###	1,809,628	###	###	###	0.0
2017-Nov-29 Wed	1.53	1.54	1.51	###			25.5	25.5	0.0
2017-Nov-28 Tue	1.5	1.545	1.5	1.53			###	###	###
2017-Nov-27 Mon	1.48	1.51	1.48	###			###	###	0.0
2017-Nov-24 Fri	1.475	1.485	1.47	1.48	1,502,080	2,219,323	71.0	71.0	0.1
2017-Nov-23 Thu	1.475	1.482	###	1.47			###	###	###
2017-Nov-22 Wed	1.5	1.5	1.472	1.475			###	###	0.1
2017-Nov-21 Tue	1.49	###	1.475	###			###	###	0.0
2017-Nov-20 Mon	1.49	###	1.472	1.485			###	###	###
2017-Nov-17 Fri	1.52	1.52	1.49	1.5	1,931,675	2,907,170	###	###	0.1
2017-Nov-16 Thu	1.52	1.527	1.5	###			###	###	0.0
2017-Nov-15 Wed	###	1.55	###	###	3,108,189	2,408,846	86.8	86.8	0.0
2017-Nov-14 Tue	1.53	###	###	###			25.5	25.5	0.0
2017-Nov-13 Mon	###	1.582	###	1.53			###	###	###
2017-Nov-10 Fri	1.51	1.545	1.5	###			81.5	81.5	0.0
2017-Nov-09 Thu	1.5	1.52	###	###	2,082,949	1,583,041	###	###	0.0
2017-Nov-08 Wed	1.525	###	###	1.525	1,903,054	0	66.9	66.9	0.1
2017-Nov-07 Tue	1.545	1.55	###	1.525			###	###	0.1
2017-Nov-06 Mon	###	###	###	###	1,135,777	0	###	###	0.0
2017-Nov-03 Fri	1.51	1.52	###	1.5			23.9	23.9	0.1
2017-Nov-02 Thu	###	1.52	1.49	1.5	2,181,124	###	36.6	36.6	0.1
2017-Nov-01 Wed	###	###	1.48	###	2,304,628	1,705,424	23.0	23.0	0.0
2017-Oct-31 Tue	1.53	1.545	1.5	###	1,594,873	###	###	###	0.0
2017-Oct-30 Mon	###	1.625	1.525	1.525			###	###	0.1
2017-Oct-27 Fri	1.57	###	1.56	1.59			###	###	###
2017-Oct-26 Thu	1.57	1.585	1.522	1.57	3,219,722	###	70.0	70.0	0.1
2017-Oct-25 Wed	###	###	1.56	1.57			###	###	0.1
2017-Oct-24 Tue	###	###	1.625	###	2,148,872	1,745,958	13.9	13.9	0.0
2017-Oct-23 Mon	1.72	1.725	###	###	2,182,182	###	19.7	19.7	0.0
2017-Oct-20 Fri	###	###	###	1.71	2,337,425	0	###	###	0.1
2017-Oct-19 Thu	###	1.677	###	###			###	###	0.0
2017-Oct-18 Wed	###	1.625	###	1.58	1,890,921	1,536,373	###	###	0.1
2017-Oct-17 Tue	1.575	###	###	1.59			###	###	###
2017-Oct-16 Mon	1.57	###	1.55	1.57	2,541,650	1,969,778	###	###	0.1
2017-Oct-13 Fri	1.53	1.58	1.53	###	1,529,052	2,377,675	###	###	0.0
2017-Oct-12 Thu	1.51	1.55	1.5	1.55			86.0	86.0	###
2017-Oct-11 Wed	1.49	###	1.475	1.51			78.0	78.0	0.1
2017-Oct-10 Tue	1.475	1.5	###	1.48			69.1	69.1	0.1
2017-Oct-09 Mon	1.46	###	1.46	1.5			88.0	88.0	0.1
2017-Oct-06 Fri	1.485	1.487	1.455	###	1,301,784	1,914,924	###	###	0.0
2017-Oct-05 Thu	1.445	1.485	###	1.46	1,815,646	###	###	###	0.1
2017-Oct-04 Wed	1.48	1.482	1.445	1.445	1,911,523	###	###	###	###
2017-Oct-03 Tue	###	1.525	1.47	1.49			###	###	###
2017-Oct-02 Mon	1.5	1.53	1.49	###	1,279,852	1,932,576	###	###	0.0
2017-Sep-29 Fri	###	###	1.475	1.49	1,964,553	1,448,857	###	###	###
2017-Sep-28 Thu	1.48	1.5	1.47	###	1,026,725	1,524,686	###	###	0.0
2017-Sep-27 Wed	1.43	1.48	1.425	1.475	1,369,480	###	###	###	0.1
2017-Sep-26 Tue	1.47	1.47	1.41	###	2,155,244	3,103,551	###	###	0.0
2017-Sep-25 Mon	1.445	1.47	1.43	###			###	###	0.0
2017-Sep-22 Fri	1.46	1.46	1.425	1.43	896,472	###	###	###	0.1
2017-Sep-21 Thu	1.5	1.5	###	###			###	###	0.0
2017-Sep-20 Wed	###	1.5	1.46	###	1,033,752	1,529,952	###	###	0.0
2017-Sep-19 Tue	###	###	###	1.475			###	###	0.1
2017-Sep-18 Mon	1.51	1.527	1.49	###			###	###	0.0
2017-Sep-15 Fri	1.525	1.545	###	###	2,152,378	###	###	###	0.0
2017-Sep-14 Thu	1.55	1.56	1.525	1.53			20.7	20.7	###
2017-Sep-13 Wed	1.54	###	1.525	1.555	1,274,057	###	78.7	78.7	###
2017-Sep-12 Tue	1.525	1.55	###	1.54	1,722,180	1,334,689	79.4	79.4	###
2017-Sep-11 Mon	###	1.52	1.46	###			91.7	91.7	0.0
2017-Sep-08 Fri	1.46	1.475	1.455	1.46	1,547,021	2,266,385	70.4	70.4	0.1
2017-Sep-07 Thu	1.45	###	1.45	1.46	4,031,724	###	77.8	77.8	0.1
2017-Sep-06 Wed	1.445	###	1.43	1.455	2,643,241	###	73.8	73.8	###
2017-Sep-05 Tue	1.475	1.48	###	1.45			###	###	###
2017-Sep-04 Mon	1.485	1.51	1.46	1.47			28.8	28.8	###
2017-Sep-01 Fri	1.485	###	1.47	1.48	2,543,985	1,869,828	###	###	0.1
2017-Aug-31 Thu	1.46	1.48	1.45	###			###	###	0.0
2017-Aug-30 Wed	1.46	1.485	1.45	1.455			###	###	###
2017-Aug-29 Tue	1.49	###	1.455	1.46			###	###	0.1
2017-Aug-28 Mon	1.51	1.52	1.49	1.49	2,180,150	3,281,125	22.1	22.1	###
2017-Aug-25 Fri	1.55	1.555	1.51	1.51			###	###	0.1
2017-Aug-24 Thu	1.55	1.56	1.52	1.525			19.5	19.5	0.1
2017-Aug-23 Wed	###	1.625	1.56	1.56	3,178,450	5,061,681	###	###	###
2017-Aug-22 Tue	###	###	1.59	1.59			###	###	###
2017-Aug-21 Mon	###	###	1.575	1.59	2,163,685	###	29.5	29.5	###
2017-Aug-18 Fri	1.56	###	1.56	1.59			###	###	###
2017-Aug-17 Thu	1.56	###	1.555	1.585			80.9	80.9	###
2017-Aug-16 Wed	1.56	1.56	1.53	###	2,578,145	###	###	###	0.0
2017-Aug-15 Tue	1.53	1.56	1.52	1.55	2,464,480	###	81.5	81.5	###
2017-Aug-14 Mon	1.5	1.53	1.5	###	2,224,421	###	###	###	0.0
2017-Aug-11 Fri	1.48	1.5	1.452	1.48	2,319,159	3,423,078	###	###	0.1
2017-Aug-10 Thu	###	1.51	1.48	1.49	3,847,872	###	36.6	36.6	###
2017-Aug-09 Wed	1.48	###	1.475	1.475	4,948,389	###	28.5	28.5	0.1
2017-Aug-08 Tue	1.545	1.545	1.482	1.485	4,133,950	###	###	###	###
2017-Aug-07 Mon	1.53	1.555	1.525	1.54	3,055,859	4,706,022	###	###	###
2017-Aug-04 Fri	1.55	1.585	1.5	###	5,399,073	8,328,070	15.2	15.2	0.0
2017-Aug-03 Thu	###	###	###	1.53	13,141,679	0	###	###	###
2017-Aug-02 Wed	1.79	1.79	1.757	1.76	1,541,552	2,733,942	###	###	0.1
2017-Aug-01 Tue	1.755	###	###	1.75	2,384,075	0	###	###	0.1
2017-Jul-31 Mon	1.77	1.78	1.745	1.755	3,237,827	5,706,670	###	###	0.1
2017-Jul-28 Fri	###	###	1.775	1.775			19.5	19.5	###
2017-Jul-27 Thu	1.8	###	###	###			74.2	74.2	0.0
2017-Jul-26 Wed	1.77	1.79	1.77	1.79			###	###	0.1
2017-Jul-25 Tue	1.74	1.79	1.74	1.76			###	###	0.1
2017-Jul-24 Mon	1.74	1.74	1.72	1.73	1,908,387	###	###	###	###
2017-Jul-21 Fri	1.73	1.775	###	1.75			80.5	80.5	0.1
2017-Jul-20 Thu	1.8	1.8	1.73	1.73	2,935,550	5,181,245	7.7	7.7	###
2017-Jul-19 Wed	###	1.82	###	1.78			16.7	16.7	0.1
2017-Jul-18 Tue	1.855	1.86	###	1.81	1,301,379	1,210,282	14.6	14.6	###
2017-Jul-17 Mon	1.85	1.87	1.845	1.855	1,417,281	###	73.5	73.5	0.1
2017-Jul-14 Fri	1.84	###	1.84	1.85			75.7	75.7	0.1
2017-Jul-13 Thu	###	1.845	1.81	###	1,551,758	###	79.0	79.0	0.0
2017-Jul-12 Wed	1.83	1.83	1.77	1.785			###	###	0.1
2017-Jul-11 Tue	###	1.842	1.8	###	1,594,159	###	###	###	0.0
2017-Jul-10 Mon	###	###	###	###			11.0	11.0	0.0
2017-Jul-07 Fri	###	###	1.88	1.88			11.7	11.7	0.1
2017-Jul-06 Thu	###	1.922	###	###	1,694,229	1,628,154	69.3	69.3	0.0
2017-Jul-05 Wed	###	###	1.872	###	1,660,647	###	26.0	26.0	0.0
2017-Jul-04 Tue	1.87	###	1.87	###			86.3	86.3	0.0
2017-Jul-03 Mon	###	###	1.86	###	1,168,029	###	18.4	18.4	0.0
2017-Jun-30 Fri	###	1.945	###	###	1,892,781	1,840,729	17.4	17.4	0.0
2017-Jun-29 Thu	###	###	1.88	###			###	###	0.0
2017-Jun-28 Wed	1.86	1.89	1.845	1.885			75.6	75.6	0.1
2017-Jun-27 Tue	1.85	###	1.84	###			###	###	0.0
2017-Jun-26 Mon	1.86	1.88	1.85	1.86			74.4	74.4	0.1
2017-Jun-23 Fri	1.86	###	###	1.85			27.9	27.9	0.1
2017-Jun-22 Thu	1.855	1.88	1.845	1.845			26.0	26.0	###
2017-Jun-21 Wed	1.86	1.875	1.83	1.86			###	###	0.1
2017-Jun-20 Tue	###	###	1.87	1.875	1,497,152	###	19.8	19.8	###
2017-Jun-19 Mon	1.88	###	1.875	###			###	###	0.0
2017-Jun-16 Fri	1.86	1.89	1.85	1.86			###	###	0.1
2017-Jun-15 Thu	###	1.925	1.86	1.86	3,840,525	###	###	###	0.1
2017-Jun-14 Wed	1.84	###	1.84	###			###	###	0.0
2017-Jun-13 Tue	1.85	1.85	###	###	2,708,571	2,505,428	25.2	25.2	0.0
2017-Jun-09 Fri	1.84	###	1.825	###			###	###	0.0
2017-Jun-08 Thu	1.8	1.84	1.8	1.84	3,289,773	5,987,386	88.1	88.1	###
2017-Jun-07 Wed	###	###	1.79	1.81	2,302,756	###	###	###	###
2017-Jun-06 Tue	1.82	1.83	1.785	1.8			30.6	30.6	0.1
2017-Jun-05 Mon	1.86	1.86	###	1.81			14.9	14.9	###
2017-Jun-02 Fri	1.82	1.86	1.8	1.85	3,838,356	###	83.3	83.3	0.1
2017-Jun-01 Thu	1.8	1.81	1.77	###			###	###	0.0
2017-May-31 Wed	1.77	###	###	1.785			###	###	0.1
2017-May-30 Tue	1.775	###	1.745	1.755	2,375,278	###	###	###	0.1
2017-May-29 Mon	1.82	1.83	1.775	1.775	3,699,279	6,667,950	16.9	16.9	###
2017-May-26 Fri	###	###	###	1.82	6,008,451	0	3.3	3.3	###
2017-May-25 Thu	###	###	###	###	2,563,579	0	###	###	0.0
2017-May-24 Wed	###	###	###	2	3,321,672	0	27.3	27.3	0.1
2017-May-23 Tue	###	###	###	###			###	###	0.0
2017-May-22 Mon	###	###	###	###			###	###	0.0
2017-May-19 Fri	###	###	###	###			17.5	17.5	0.0
2017-May-18 Thu	###	###	###	###	2,465,627	0	###	###	0.0
2017-May-17 Wed	###	2.145	###	###	2,064,855	2,214,556	###	###	0.0
2017-May-16 Tue	###	###	###	###	1,775,089	0	###	###	0.0
2017-May-15 Mon	###	###	###	###			###	###	0.0
2017-May-12 Fri	2.2	2.23	###	###	2,679,350	2,987,475	13.2	13.2	0.0
2017-May-11 Thu	2.23	2.24	###	2.21	2,111,626	2,365,021	###	###	0.2
2017-May-10 Wed	2.21	2.24	###	2.21			68.1	68.1	0.2
2017-May-09 Tue	2.23	2.25	2.2	2.2	1,833,950	###	18.9	18.9	0.2
2017-May-08 Mon	2.23	2.24	2.21	2.23			72.4	72.4	###
2017-May-05 Fri	2.23	2.26	###	###	3,266,375	###	19.5	19.5	0.0
2017-May-04 Thu	2.27	2.27	2.23	2.23			###	###	###
2017-May-03 Wed	###	###	2.285	###	2,824,786	###	###	###	0.0
2017-May-02 Tue	###	###	###	###			###	###	0.0
2017-May-01 Mon	2.23	###	2.23	###	3,449,285	3,845,952	###	###	0.0
2017-Apr-28 Fri	2.2	2.23	###	2.23	2,830,321	###	82.2	82.2	###
2017-Apr-27 Thu	###	2.22	2.175	2.2			###	###	0.2
2017-Apr-26 Wed	###	###	###	###			88.6	88.6	0.0
2017-Apr-24 Mon	###	###	###	###			27.8	27.8	0.0
2017-Apr-21 Fri	###	###	###	###	2,908,655	0	69.6	69.6	0.0
2017-Apr-20 Thu	###	###	###	###			90.3	90.3	0.0
2017-Apr-19 Wed	###	###	2	###			75.9	75.9	0.0
2017-Apr-18 Tue	###	###	###	###	1,726,977	0	###	###	0.0
2017-Apr-13 Thu	###	###	###	###	790,447	0	###	###	0.0
2017-Apr-12 Wed	###	###	###	###	1,666,443	0	###	###	0.0
2017-Apr-11 Tue	###	###	###	###	1,033,646	0	###	###	0.0
2017-Apr-10 Mon	###	###	###	###	999,542	0	###	###	0.0
2017-Apr-07 Fri	###	2.125	###	###			80.5	80.5	0.0
2017-Apr-06 Thu	###	###	###	###	718,885	0	###	###	0.0
2017-Apr-05 Wed	###	2.075	###	###	1,089,881	1,130,751	80.3	80.3	0.0
2017-Apr-04 Tue	###	###	###	###	564,358	0	29.7	29.7	0.0
2017-Apr-03 Mon	###	###	###	###	1,344,626	0	###	###	0.0
2017-Mar-31 Fri	###	###	###	###	832,749	0	###	###	0.0
2017-Mar-30 Thu	###	###	###	###	999,781	0	29.1	29.1	0.0
2017-Mar-29 Wed	###	###	###	###			75.4	75.4	0.0
2017-Mar-28 Tue	###	###	###	###	644,548	0	81.6	81.6	0.0
2017-Mar-27 Mon	###	###	###	###	497,870	0	85.8	85.8	0.0
2017-Mar-24 Fri	###	###	###	###			###	###	0.0
2017-Mar-23 Thu	###	###	###	###			79.3	79.3	0.0
2017-Mar-22 Wed	2	###	###	###	1,726,085	0	39.9	39.9	0.0
2017-Mar-21 Tue	2	###	2	###			###	###	0.0
2017-Mar-20 Mon	###	###	###	###			81.4	81.4	0.0
2017-Mar-17 Fri	###	###	###	###			67.9	67.9	0.0
2017-Mar-16 Thu	###	###	###	###	2,196,841	0	71.0	71.0	0.0
2017-Mar-15 Wed	###	###	###	###	1,308,521	0	###	###	0.0
2017-Mar-14 Tue	###	###	###	###	1,406,988	0	79.7	79.7	0.0
2017-Mar-13 Mon	2	###	1.985	###	1,373,353	1,363,052	32.0	32.0	0.0
2017-Mar-10 Fri	###	2	###	###	1,564,774	1,564,774	89.3	89.3	0.0
2017-Mar-09 Thu	###	1.925	###	###			###	###	0.0
2017-Mar-08 Wed	1.925	###	###	###	1,894,348	0	###	###	0.0
2017-Mar-07 Tue	1.89	###	1.89	1.925	1,012,976	###	86.3	86.3	0.1
2017-Mar-06 Mon	###	###	1.89	###			###	###	0.0
2017-Mar-03 Fri	###	1.945	###	###	887,556	863,148	###	###	0.0
2017-Mar-02 Thu	###	1.955	###	1.945			###	###	0.1
2017-Mar-01 Wed	###	1.927	###	###			33.6	33.6	0.0
2017-Feb-28 Tue	###	###	###	###	1,887,542	0	###	###	0.0
2017-Feb-27 Mon	1.885	###	1.875	###	1,219,526	###	82.5	82.5	0.0
2017-Feb-24 Fri	1.885	###	1.885	1.89			###	###	###
2017-Feb-23 Thu	1.89	###	###	###			###	###	0.0
2017-Feb-22 Wed	###	###	1.852	1.885	1,212,387	1,122,670	###	###	0.1
2017-Feb-21 Tue	1.87	###	1.855	###	1,549,527	1,437,186	37.2	37.2	0.0
2017-Feb-20 Mon	###	###	1.845	1.87			###	###	###
2017-Feb-17 Fri	###	###	###	1.87	1,182,342	0	###	###	###
2017-Feb-16 Thu	###	1.975	###	###	1,866,823	1,843,487	###	###	0.0
2017-Feb-15 Wed	###	1.975	###	###	2,117,488	###	###	###	0.0
2017-Feb-14 Tue	###	###	###	###			###	###	0.0
2017-Feb-13 Mon	1.955	###	###	###			###	###	0.0
2017-Feb-10 Fri	###	###	###	1.955			75.6	75.6	###
2017-Feb-09 Thu	###	###	###	###	1,042,872	0	###	###	0.0
2017-Feb-08 Wed	1.89	###	1.89	###	1,025,470	###	###	###	0.0
2017-Feb-07 Tue	1.88	###	1.87	###			###	###	0.0
2017-Feb-06 Mon	1.875	###	1.875	1.88			78.4	78.4	0.1
2017-Feb-03 Fri	###	1.88	1.852	1.87			74.3	74.3	###
2017-Feb-02 Thu	###	###	1.86	1.87	1,042,072	969,126	###	###	###
2017-Feb-01 Wed	1.885	###	1.85	###			###	###	0.0
2017-Jan-31 Tue	###	###	###	1.885			31.5	31.5	0.1
2017-Jan-30 Mon	###	1.955	###	###			###	###	0.0
2017-Jan-27 Fri	2	###	###	1.955			14.4	14.4	###
2017-Jan-25 Wed	###	###	###	###	1,769,647	0	###	###	0.0
2017-Jan-24 Tue	###	###	###	###	1,522,550	0	89.7	89.7	0.0
2017-Jan-23 Mon	###	###	###	###			21.5	21.5	0.0
2017-Jan-20 Fri	###	###	###	2	1,208,342	0	72.4	72.4	0.1
2017-Jan-19 Thu	###	###	###	###	582,557	0	###	###	0.0
2017-Jan-18 Wed	###	###	###	###			###	###	0.0
2017-Jan-17 Tue	###	###	###	###	578,548	0	32.6	32.6	0.0
2017-Jan-16 Mon	###	###	2	###			84.5	84.5	0.0
2017-Jan-13 Fri	###	###	###	###	940,257	0	9.0	9.0	0.0
2017-Jan-12 Thu	###	###	###	###			84.5	84.5	0.0
2017-Jan-11 Wed	###	###	###	###	804,370	0	25.2	25.2	0.0
2017-Jan-10 Tue	###	###	###	###	1,085,289	0	###	###	0.0
2017-Jan-09 Mon	###	###	###	###	907,687	0	###	###	0.0
2017-Jan-06 Fri	###	###	###	###			21.3	21.3	0.0
2017-Jan-05 Thu	###	###	###	###			73.1	73.1	0.0
2017-Jan-04 Wed	###	2.085	###	###	997,244	1,039,626	73.5	73.5	0.0
2017-Jan-03 Tue	###	###	###	###			###	###	0.0
2016-Dec-30 Fri	###	###	###	###			###	###	0.0
2016-Dec-29 Thu	###	###	2.045	###	440,883	###	75.5	75.5	0.0
2016-Dec-28 Wed	###	###	###	###	518,327	0	80.2	80.2	0.0
2016-Dec-23 Fri	2	###	1.955	###			79.5	79.5	0.0
2016-Dec-22 Thu	###	###	2	###			###	###	0.0
2016-Dec-21 Wed	###	###	2	###	1,020,428	1,020,428	75.5	75.5	0.0
2016-Dec-20 Tue	2	###	###	###			83.3	83.3	0.0
2016-Dec-19 Mon	###	###	###	###	2,131,180	0	74.2	74.2	0.0
2016-Dec-16 Fri	###	###	###	2	2,115,675	0	###	###	0.1
2016-Dec-15 Thu	1.925	###	###	1.925			76.5	76.5	0.1
2016-Dec-14 Wed	###	###	###	1.925			###	###	0.1
2016-Dec-13 Tue	###	1.947	1.88	###	1,258,375	###	78.4	78.4	0.0
2016-Dec-12 Mon	###	###	1.877	###			###	###	0.0
2016-Dec-09 Fri	1.89	###	1.87	###			###	###	0.0
2016-Dec-08 Thu	1.89	1.89	1.86	1.885			###	###	0.1
2016-Dec-07 Wed	1.88	1.88	1.85	1.86	1,299,376	###	###	###	0.1
2016-Dec-06 Tue	1.855	1.872	###	1.87			###	###	###
2016-Dec-05 Mon	1.85	1.86	###	1.83	1,037,178	964,575	###	###	###
2016-Dec-02 Fri	###	###	1.855	###	1,593,585	1,478,050	13.1	13.1	0.0
2016-Dec-01 Thu	###	###	1.88	1.945			84.2	84.2	0.1
2016-Nov-30 Wed	1.875	###	1.855	###	2,266,321	###	###	###	0.0
2016-Nov-29 Tue	###	1.885	###	1.875			89.2	89.2	###
2016-Nov-28 Mon	1.85	1.89	###	###			###	###	0.0
2016-Nov-25 Fri	1.85	###	###	1.87			###	###	###
2016-Nov-24 Thu	1.825	1.86	1.82	1.86	913,922	###	###	###	0.1
2016-Nov-23 Wed	###	1.822	1.775	1.82			72.2	72.2	###
2016-Nov-22 Tue	1.75	###	1.745	###	3,099,375	###	###	###	0.0
2016-Nov-21 Mon	1.745	1.755	###	1.72			###	###	0.1
2016-Nov-18 Fri	1.725	1.745	1.71	1.72			31.4	31.4	0.1
2016-Nov-17 Thu	1.7	1.71	###	###	2,549,884	2,180,150	###	###	0.0
2016-Nov-16 Wed	1.725	1.73	###	###			25.1	25.1	0.0
2016-Nov-15 Tue	1.75	1.76	###	1.725	1,200,742	1,056,652	###	###	###
2016-Nov-14 Mon	1.755	1.76	1.72	1.75	2,615,342	###	###	###	0.1
2016-Nov-11 Fri	###	1.77	1.7	1.74			24.7	24.7	0.1
2016-Nov-10 Thu	1.75	###	###	1.75	1,282,482	0	###	###	0.1
2016-Nov-09 Wed	1.75	1.76	1.655	###			###	###	0.0
2016-Nov-08 Tue	1.74	1.74	1.72	1.725			26.2	26.2	###
2016-Nov-07 Mon	1.755	###	1.71	1.72			17.0	17.0	0.1
2016-Nov-04 Fri	1.79	1.8	###	1.74	2,000,870	1,800,783	16.7	16.7	0.1
2016-Nov-03 Thu	###	1.83	1.775	1.79			###	###	0.1
2016-Nov-02 Wed	1.84	1.87	1.82	1.86	1,942,259	###	###	###	0.1
2016-Nov-01 Tue	###	###	1.84	1.85	1,093,722	1,006,224	###	###	0.1
2016-Oct-31 Mon	1.85	###	1.85	###			###	###	0.0
2016-Oct-28 Fri	1.86	1.877	###	1.86			72.2	72.2	0.1
2016-Oct-27 Thu	###	###	###	1.87	2,173,655	0	22.3	22.3	###
2016-Oct-26 Wed	###	1.985	1.89	###			11.6	11.6	0.0
2016-Oct-25 Tue	###	2	###	###			###	###	0.0
2016-Oct-24 Mon	###	###	###	###	2,179,253	0	###	###	0.0
2016-Oct-21 Fri	###	1.942	1.89	###	2,290,553	###	75.5	75.5	0.0
2016-Oct-20 Thu	1.925	###	1.87	###	1,466,981	1,371,627	27.0	27.0	0.0
2016-Oct-19 Wed	###	###	1.89	###	1,095,846	1,035,574	72.6	72.6	0.0
2016-Oct-18 Tue	###	###	1.875	###			###	###	0.0
2016-Oct-17 Mon	###	###	###	###	826,877	0	29.6	29.6	0.0
2016-Oct-14 Fri	###	###	###	###			34.7	34.7	0.0
2016-Oct-13 Thu	###	###	1.887	###			###	###	0.0
2016-Oct-12 Wed	###	###	###	###			23.4	23.4	0.0
2016-Oct-11 Tue	###	###	###	###			19.2	19.2	0.0
2016-Oct-10 Mon	###	###	###	###	1,156,073	0	###	###	0.0
2016-Oct-07 Fri	###	###	###	###			80.3	80.3	0.0
2016-Oct-06 Thu	###	###	###	1.985	2,626,652	0	###	###	###
2016-Oct-05 Wed	1.925	###	1.89	###	925,957	875,029	25.1	25.1	0.0
2016-Oct-04 Tue	1.925	###	###	###	609,148	0	###	###	0.0
2016-Oct-03 Mon	###	1.945	###	1.925			24.8	24.8	0.1
2016-Sep-30 Fri	###	1.945	###	###	553,624	###	###	###	0.0
2016-Sep-29 Thu	1.925	###	###	1.945			74.8	74.8	0.1
2016-Sep-28 Wed	###	###	1.872	###			72.0	72.0	0.0
2016-Sep-27 Tue	###	###	1.88	###	1,024,684	###	70.7	70.7	0.0
2016-Sep-26 Mon	###	###	1.885	###	640,284	###	14.9	14.9	0.0
2016-Sep-23 Fri	###	1.955	1.89	1.955	1,135,183	2,182,389	###	###	###
2016-Sep-22 Thu	###	###	1.885	###	1,162,356	1,095,520	###	###	0.0
2016-Sep-21 Wed	###	###	1.855	###			30.2	30.2	0.0
2016-Sep-20 Tue	1.8	###	1.79	###			###	###	0.0
2016-Sep-19 Mon	1.845	1.845	1.8	###	145,183	###	###	###	0.0
2016-Sep-16 Fri	###	1.845	###	1.83	1,370,645	1,264,420	71.8	71.8	###
2016-Sep-15 Thu	###	###	1.76	1.8			83.2	83.2	0.1
2016-Sep-14 Wed	1.8	###	1.77	1.77	1,492,349	1,320,728	18.4	18.4	###
2016-Sep-13 Tue	1.745	1.83	1.725	###	1,505,240	###	91.3	91.3	0.0