(API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED Daily Prices Page 5

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 Thu 25-Jun-26 07:50:40 AM AEST}

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

(API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED Daily Prices Page 5...

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 .. Wednesday 25th June 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 20 Next >>

End of day Prices (full format),

320 Days for (API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
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
2016-Sep-12 Mon	1.8	###	1.755	###	1,371,285	###	###	###	0.0
2016-Sep-09 Fri	1.72	1.84	1.72	###			95.2	95.2	0.0
2016-Sep-08 Thu	1.73	1.74	###	1.73			71.2	71.2	###
2016-Sep-07 Wed	###	1.74	###	1.725	4,108,641	###	###	###	###
2016-Sep-06 Tue	###	1.752	###	###			###	###	0.0
2016-Sep-05 Mon	1.71	1.74	1.7	###	836,125	###	82.5	82.5	0.0
2016-Sep-02 Fri	1.74	1.74	1.7	1.71			###	###	0.1
2016-Sep-01 Thu	###	1.785	1.72	###	1,383,778	2,425,070	19.5	19.5	0.0
2016-Aug-31 Wed	1.77	###	1.75	1.775			76.7	76.7	###
2016-Aug-30 Tue	###	1.875	1.78	1.785	1,149,151	2,100,073	###	###	0.1
2016-Aug-29 Mon	###	###	1.84	1.855			20.3	20.3	0.1
2016-Aug-26 Fri	###	###	###	###	698,285	0	###	###	0.0
2016-Aug-25 Thu	###	###	1.88	###			###	###	0.0
2016-Aug-24 Wed	###	###	###	###	1,723,479	0	###	###	0.0
2016-Aug-23 Tue	###	1.945	###	###	1,191,150	###	28.0	28.0	0.0
2016-Aug-22 Mon	1.945	1.955	###	###	741,327	724,647	###	###	0.0
2016-Aug-19 Fri	###	###	###	###			###	###	0.0
2016-Aug-18 Thu	###	###	1.89	1.925			###	###	0.1
2016-Aug-17 Wed	###	###	###	###			###	###	0.0
2016-Aug-16 Tue	###	###	###	###	831,472	0	73.8	73.8	0.0
2016-Aug-15 Mon	1.925	###	###	###	674,784	0	71.4	71.4	0.0
2016-Aug-12 Fri	###	###	###	1.925	931,356	0	66.0	66.0	0.1
2016-Aug-11 Thu	###	###	###	###			70.0	70.0	0.0
2016-Aug-10 Wed	###	###	1.875	###	1,687,447	1,581,981	###	###	0.0
2016-Aug-09 Tue	1.925	1.925	1.885	###	980,587	###	31.9	31.9	0.0
2016-Aug-08 Mon	###	1.922	###	###			78.1	78.1	0.0
2016-Aug-05 Fri	1.89	###	1.882	###			###	###	0.0
2016-Aug-04 Thu	###	###	###	1.88			###	###	0.1
2016-Aug-03 Wed	###	###	1.855	1.89	936,443	868,550	###	###	###
2016-Aug-02 Tue	###	1.925	###	###			###	###	0.0
2016-Aug-01 Mon	###	###	###	###	688,024	0	###	###	0.0
2016-Jul-29 Fri	###	###	1.887	###	1,209,524	1,141,185	17.6	17.6	0.0
2016-Jul-28 Thu	###	###	###	1.955			###	###	###
2016-Jul-27 Wed	###	###	###	###	1,261,452	0	76.3	76.3	0.0
2016-Jul-26 Tue	1.87	###	1.855	###	1,847,857	1,713,887	###	###	0.0
2016-Jul-25 Mon	1.88	1.887	1.85	1.86			27.4	27.4	0.1
2016-Jul-22 Fri	1.85	1.89	1.84	1.88	2,457,174	4,582,629	84.0	84.0	0.1
2016-Jul-21 Thu	###	1.855	1.8	1.83			80.7	80.7	###
2016-Jul-20 Wed	1.755	1.81	###	1.78	1,221,421	1,105,386	###	###	0.1
2016-Jul-19 Tue	1.8	###	1.74	1.74			###	###	0.1
2016-Jul-18 Mon	###	1.82	1.785	1.785	1,413,286	2,547,448	20.1	20.1	0.1
2016-Jul-15 Fri	1.73	###	1.72	1.8	1,213,242	1,043,388	92.0	92.0	0.1
2016-Jul-14 Thu	1.7	###	1.7	1.73	544,258	###	###	###	###
2016-Jul-13 Wed	1.72	1.72	###	###	875,328	752,782	###	###	0.0
2016-Jul-12 Tue	1.74	1.74	1.7	1.7			16.3	16.3	###
2016-Jul-11 Mon	1.7	1.74	1.7	1.72	447,483	769,670	###	###	0.1
2016-Jul-08 Fri	1.685	###	###	1.7			###	###	###
2016-Jul-07 Thu	1.685	###	1.675	###			74.8	74.8	0.0
2016-Jul-06 Wed	###	###	1.655	###			###	###	0.0
2016-Jul-05 Tue	1.725	1.725	1.685	###	806,984	###	25.2	25.2	0.0
2016-Jul-04 Mon	###	1.725	1.675	1.72	803,346	1,365,688	###	###	0.1
2016-Jul-01 Fri	###	1.71	###	1.7			72.1	72.1	###
2016-Jun-30 Thu	1.72	1.72	###	###	1,361,828	1,171,172	###	###	0.0
2016-Jun-29 Wed	###	1.73	###	###			85.6	85.6	0.0
2016-Jun-28 Tue	###	###	1.59	1.59			22.1	22.1	###
2016-Jun-27 Mon	###	1.685	###	###	1,411,122	1,188,870	24.4	24.4	0.0
2016-May-27 Fri	1.875	###	1.875	1.88			69.2	69.2	0.1
2016-May-26 Thu	1.84	1.885	1.84	1.86	1,021,323	###	###	###	0.1
2016-May-25 Wed	1.855	1.87	1.83	1.84			26.8	26.8	###
2016-May-24 Tue	###	###	1.83	1.83			###	###	###
2016-May-23 Mon	###	###	1.89	###	1,022,859	###	###	###	0.0
2016-May-20 Fri	1.86	###	1.86	###	806,988	###	###	###	0.0
2016-May-19 Thu	1.87	1.89	1.852	###	1,105,040	2,067,529	###	###	0.0
2016-May-18 Wed	1.88	###	1.852	1.86			29.9	29.9	0.1
2016-May-17 Tue	###	###	1.875	###			###	###	0.0
2016-May-16 Mon	1.88	###	1.85	1.89	1,096,282	###	###	###	###
2016-May-13 Fri	###	###	1.88	1.88			12.0	12.0	0.1
2016-May-12 Thu	###	###	###	###	1,208,249	0	17.9	17.9	0.0
2016-May-11 Wed	###	2	###	###	1,770,442	1,770,442	74.7	74.7	0.0
2016-May-10 Tue	###	###	###	###	831,373	0	###	###	0.0
2016-May-09 Mon	###	1.945	1.89	###	1,047,355	###	75.7	75.7	0.0
2016-May-06 Fri	###	###	###	###			16.6	16.6	0.0
2016-May-05 Thu	###	###	###	###	1,111,549	0	###	###	0.0
2016-May-04 Wed	###	###	###	###			###	###	0.0
2016-May-03 Tue	###	###	###	###	1,182,854	0	62.2	62.2	0.0
2016-May-02 Mon	1.975	1.985	###	1.985	994,370	###	70.8	70.8	###
2016-Apr-29 Fri	###	2	###	###	851,257	851,257	###	###	0.0
2016-Apr-28 Thu	###	###	###	###			73.9	73.9	0.0
2016-Apr-27 Wed	###	2	###	###			###	###	0.0
2016-Apr-26 Tue	###	###	1.955	###	3,589,076	3,508,321	###	###	0.0
2016-Apr-22 Fri	###	###	###	###	3,928,554	0	92.3	92.3	0.0
2016-Apr-21 Thu	###	###	1.8	1.88			###	###	0.1
2016-Apr-20 Wed	###	###	1.88	1.89			###	###	###
2016-Apr-19 Tue	1.985	1.985	###	1.975	1,129,885	###	###	###	###
2016-Apr-18 Mon	###	2	###	###	1,273,644	1,273,644	84.6	84.6	0.0
2016-Apr-15 Fri	1.875	###	1.87	###			83.5	83.5	0.0
2016-Apr-14 Thu	###	1.88	1.84	1.87			###	###	###
2016-Apr-13 Wed	1.86	1.88	1.85	1.855	673,187	###	32.4	32.4	0.1
2016-Apr-12 Tue	###	###	###	1.85			27.0	27.0	0.1
2016-Apr-11 Mon	1.89	###	1.86	1.875			27.8	27.8	###
2016-Apr-08 Fri	1.87	###	1.86	1.89			76.9	76.9	###
2016-Apr-07 Thu	###	###	1.87	###			19.6	19.6	0.0
2016-Apr-06 Wed	###	###	1.85	###			###	###	0.0
2016-Apr-05 Tue	###	###	1.855	###	748,082	693,846	19.9	19.9	0.0
2016-Apr-04 Mon	1.875	###	1.87	###			83.5	83.5	0.0
2016-Apr-01 Fri	###	###	1.87	1.875			8.4	8.4	###
2016-Mar-31 Thu	###	###	###	1.955			24.9	24.9	###
2016-Mar-30 Wed	###	###	###	1.945			84.8	84.8	0.1
2016-Mar-29 Tue	###	###	1.885	###			39.4	39.4	0.0
2016-Mar-24 Thu	1.925	###	###	###	401,189	0	27.5	27.5	0.0
2016-Mar-23 Wed	###	1.985	###	###			16.9	16.9	0.0
2016-Mar-22 Tue	1.85	###	1.85	###	1,889,477	###	###	###	0.0
2016-Mar-21 Mon	###	1.89	1.8	1.85	1,082,684	1,997,551	88.2	88.2	0.1
2016-Mar-18 Fri	1.81	1.825	1.79	###			###	###	0.0
2016-Mar-17 Thu	1.8	###	1.79	###	1,272,853	###	31.6	31.6	0.0
2016-Mar-16 Wed	1.79	###	1.775	1.785	2,700,947	###	29.5	29.5	0.1
2016-Mar-15 Tue	1.81	1.82	1.77	1.79	913,271	1,639,321	34.9	34.9	0.1
2016-Mar-14 Mon	1.76	1.85	1.755	1.82	1,430,848	###	91.1	91.1	###
2016-Mar-11 Fri	###	1.77	###	###			95.0	95.0	0.0
2016-Mar-10 Thu	###	###	###	###			###	###	0.0
2016-Mar-09 Wed	###	###	1.675	1.7	1,369,647	1,147,079	72.7	72.7	###
2016-Mar-08 Tue	###	1.74	###	1.725	1,176,381	1,023,451	87.4	87.4	###
2016-Mar-07 Mon	1.82	1.825	1.73	1.73	1,036,856	###	7.9	7.9	###
2016-Mar-04 Fri	1.87	1.88	1.785	1.82			###	###	###
2016-Mar-03 Thu	1.85	1.87	###	1.87	922,078	862,142	71.7	71.7	###
2016-Mar-02 Wed	###	###	1.84	1.845	875,874	###	13.0	13.0	###
2016-Mar-01 Tue	###	###	1.86	1.89	1,186,871	###	###	###	###
2016-Feb-29 Mon	1.87	###	1.87	1.945	1,379,481	###	###	###	0.1
2016-Feb-26 Fri	###	###	1.86	1.88			###	###	0.1
2016-Feb-25 Thu	###	###	1.885	###			40.5	40.5	0.0
2016-Feb-24 Wed	###	###	1.885	###	1,886,628	1,778,146	31.4	31.4	0.0
2016-Feb-23 Tue	###	###	###	###	705,152	0	###	###	0.0
2016-Feb-22 Mon	###	###	###	###	819,945	0	25.4	25.4	0.0
2016-Feb-19 Fri	###	###	###	###			25.2	25.2	0.0
2016-Feb-18 Thu	###	###	2	###	1,753,674	1,753,674	###	###	0.0
2016-Feb-17 Wed	###	###	1.985	2			20.4	20.4	0.1
2016-Feb-16 Tue	###	###	1.925	###	818,442	787,750	###	###	0.0
2016-Feb-15 Mon	###	###	###	1.955			28.7	28.7	###
2016-Feb-12 Fri	###	1.952	1.88	1.945	1,199,759	###	###	###	0.1
2016-Feb-11 Thu	1.925	###	###	###	932,477	0	###	###	0.0
2016-Feb-10 Wed	###	###	1.87	###			###	###	0.0
2016-Feb-09 Tue	###	###	1.945	###			21.8	21.8	0.0
2016-Feb-08 Mon	###	###	###	###			19.0	19.0	0.0
2016-Feb-05 Fri	###	2.155	###	###			23.8	23.8	0.0
2016-Feb-04 Thu	###	###	###	###			82.7	82.7	0.0
2016-Feb-03 Wed	###	2.24	###	###	1,587,622	###	###	###	0.0
2016-Feb-02 Tue	###	###	###	###	1,299,874	0	###	###	0.0
2016-Feb-01 Mon	###	###	###	###			92.3	92.3	0.0
2016-Jan-29 Fri	###	###	###	###	738,786	0	###	###	0.0
2016-Jan-28 Thu	###	###	###	###			65.6	65.6	0.0
2016-Jan-27 Wed	###	###	2	###	1,336,587	1,336,587	###	###	0.0
2016-Jan-25 Mon	###	###	###	###	1,026,059	0	92.4	92.4	0.0
2016-Jan-22 Fri	###	1.955	1.89	###			###	###	0.0
2016-Jan-21 Thu	###	###	###	###			###	###	0.0
2016-Jan-20 Wed	###	###	1.89	###			###	###	0.0
2016-Jan-19 Tue	1.87	###	1.83	###	949,479	868,773	81.1	81.1	0.0
2016-Jan-18 Mon	###	###	1.885	###			###	###	0.0
2016-Jan-15 Fri	###	###	###	###			6.5	6.5	0.0
2016-Jan-14 Thu	###	###	###	###	1,121,872	0	86.6	86.6	0.0
2016-Jan-13 Wed	###	2	###	###			73.7	73.7	0.0
2016-Jan-12 Tue	###	###	###	###			###	###	0.0
2016-Jan-11 Mon	###	###	1.925	###	683,482	657,851	32.2	32.2	0.0
2016-Jan-08 Fri	2	###	1.975	###			###	###	0.0
2016-Jan-07 Thu	###	###	###	###	1,212,959	0	###	###	0.0
2016-Jan-06 Wed	###	###	###	###	447,847	0	80.3	80.3	0.0
2016-Jan-05 Tue	###	###	2	###	1,278,187	1,278,187	28.0	28.0	0.0
2016-Jan-04 Mon	###	###	###	###			###	###	0.0
2015-Dec-31 Thu	###	###	###	###	502,326	0	19.9	19.9	0.0
2015-Dec-30 Wed	2	2	1.925	###	403,489	791,847	###	###	0.0
2015-Dec-29 Tue	###	###	###	###			###	###	0.0
2015-Dec-24 Thu	2	2	###	###	368,771	368,771	7.6	7.6	0.0
2015-Dec-23 Wed	###	###	1.955	###			9.5	9.5	0.0
2015-Dec-22 Tue	2	###	1.985	###			###	###	0.0
2015-Dec-21 Mon	###	###	1.955	###			80.4	80.4	0.0
2015-Dec-18 Fri	###	###	1.955	###			###	###	0.0
2015-Dec-17 Thu	###	###	###	###	985,346	0	10.7	10.7	0.0
2015-Dec-16 Wed	###	###	###	###			82.0	82.0	0.0
2015-Dec-15 Tue	###	###	###	###	972,358	0	27.3	27.3	0.0
2015-Dec-14 Mon	###	###	###	###			###	###	0.0
2015-Dec-11 Fri	###	###	###	###	1,227,585	0	###	###	0.0
2015-Dec-10 Thu	###	###	###	###			80.5	80.5	0.0
2015-Dec-09 Wed	###	###	###	###			91.0	91.0	0.0
2015-Dec-08 Tue	###	###	2	###	885,683	885,683	87.8	87.8	0.0
2015-Dec-07 Mon	###	###	1.985	###			29.3	29.3	0.0
2015-Dec-04 Fri	###	###	2	###			###	###	0.0
2015-Dec-03 Thu	###	###	###	###			###	###	0.0
2015-Dec-02 Wed	###	###	###	###	1,079,624	0	34.1	34.1	0.0
2015-Dec-01 Tue	###	###	###	###			77.0	77.0	0.0
2015-Nov-30 Mon	###	###	###	###			###	###	0.0
2015-Nov-27 Fri	###	###	###	###	1,731,785	0	###	###	0.0
2015-Nov-26 Thu	###	###	###	###	1,215,945	0	###	###	0.0
2015-Nov-25 Wed	###	###	###	###	1,109,849	0	###	###	0.0
2015-Nov-24 Tue	###	###	###	###	1,315,943	0	22.8	22.8	0.0
2015-Nov-23 Mon	###	###	###	###	1,037,689	0	73.3	73.3	0.0
2015-Nov-20 Fri	###	###	###	###	1,148,549	0	###	###	0.0
2015-Nov-19 Thu	###	###	1.985	2			###	###	0.1
2015-Nov-18 Wed	###	###	###	###	1,238,420	0	14.3	14.3	0.0
2015-Nov-17 Tue	###	###	###	###	3,150,228	0	###	###	0.0
2015-Nov-16 Mon	###	###	###	###			23.8	23.8	0.0
2015-Nov-13 Fri	###	###	1.887	###			###	###	0.0
2015-Nov-12 Thu	###	###	###	###			76.8	76.8	0.0
2015-Nov-11 Wed	1.88	###	1.875	###			90.2	90.2	0.0
2015-Nov-10 Tue	###	###	1.86	1.88	691,022	642,650	###	###	0.1
2015-Nov-09 Mon	1.85	1.945	###	###			###	###	0.0
2015-Nov-06 Fri	###	1.88	###	###			67.0	67.0	0.0
2015-Nov-05 Thu	###	###	###	1.86			###	###	0.1
2015-Nov-04 Wed	1.975	1.975	###	1.89			###	###	###
2015-Nov-03 Tue	###	###	###	1.975	783,247	0	30.4	30.4	###
2015-Nov-02 Mon	###	2	1.955	1.985	1,176,347	2,326,226	###	###	###
2015-Oct-30 Fri	###	2	1.955	###			72.7	72.7	0.0
2015-Oct-29 Thu	###	###	###	###			88.7	88.7	0.0
2015-Oct-28 Wed	###	###	###	###			###	###	0.0
2015-Oct-27 Tue	###	###	1.885	###			###	###	0.0
2015-Oct-26 Mon	1.88	###	###	###			###	###	0.0
2015-Oct-23 Fri	###	1.83	1.73	###	1,431,924	2,548,824	###	###	0.0
2015-Oct-22 Thu	1.78	###	1.7	###			13.4	13.4	0.0
2015-Oct-21 Wed	###	1.76	###	1.76			###	###	0.1
2015-Oct-20 Tue	1.58	###	1.575	1.645	661,728	###	94.7	94.7	0.1
2015-Oct-19 Mon	1.56	1.58	1.555	1.58			84.9	84.9	0.1
2015-Oct-16 Fri	1.57	1.59	1.55	1.55			###	###	###
2015-Oct-15 Thu	1.53	1.59	1.53	###	486,725	###	82.9	82.9	0.0
2015-Oct-14 Wed	###	###	###	###	416,187	0	14.0	14.0	0.0
2015-Oct-13 Tue	###	###	1.59	1.59			###	###	###
2015-Oct-12 Mon	###	###	###	###			###	###	0.0
2015-Oct-09 Fri	1.57	1.575	1.55	1.56	877,072	1,370,425	21.8	21.8	###
2015-Oct-08 Thu	1.57	1.59	1.54	###	529,049	###	###	###	0.0
2015-Oct-07 Wed	1.56	1.585	1.545	1.575	531,248	###	###	###	0.1
2015-Oct-06 Tue	1.54	1.56	1.51	1.545	444,250	681,923	###	###	###
2015-Oct-05 Mon	1.52	1.545	###	1.53	186,823	144,320	###	###	###
2015-Oct-02 Fri	1.555	1.585	1.51	1.51			###	###	0.1
2015-Oct-01 Thu	1.545	1.59	1.53	1.585	355,981	###	###	###	###
2015-Sep-30 Wed	1.56	1.57	1.5	###	853,959	1,310,827	11.1	11.1	0.0
2015-Sep-29 Tue	###	###	1.56	1.56	267,455	###	14.1	14.1	###
2015-Sep-28 Mon	1.59	1.625	1.575	###	248,149	###	###	###	0.0
2015-Sep-25 Fri	1.59	###	1.555	###	513,676	399,383	86.9	86.9	0.0
2015-Sep-24 Thu	1.59	###	1.58	1.59			61.7	61.7	###
2015-Sep-23 Wed	###	###	1.575	1.59			###	###	###
2015-Sep-22 Tue	###	###	1.56	###			87.6	87.6	0.0
2015-Sep-21 Mon	###	###	1.585	###			84.2	84.2	0.0
2015-Sep-18 Fri	1.58	###	1.56	###			77.4	77.4	0.0
2015-Sep-17 Thu	1.57	1.59	1.55	1.585	443,073	695,624	###	###	###
2015-Sep-16 Wed	1.51	1.55	###	1.54	360,323	279,250	83.2	83.2	###