(CDP) CARINDALE PROPERTY TRUST 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 Mon 25-May-19 07:29:11 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

(CDP) CARINDALE PROPERTY TRUST Daily Prices Page 5...

TOC Company Info for CDP Limits

Company Details for (CDP) CARINDALE PROPERTY TRUST

Listing Code	CDP
Listing Name	CARINDALE PROPERTY TRUST
GICS Sector	Equity Real Estate Investment Trusts (REITs
ISIN Name	CARINDALE PROPERTY
ISIN Security	UNITS FULLY PAID
ISIN Code	AU000000CDP1

Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for CDP .. Wednesday 14th May 2025

CDP 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	1.74	1	0.0
MAX	9	###	97.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CDP Bottom

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

End of day Prices (full format),

450 Days for (CDP) CARINDALE PROPERTY TRUST

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2018-Feb-15 Thu	###	###	###	###	640	0	63.1	63.1	0.0
2018-Feb-14 Wed	7.4	7.4	###	###			41.8	41.8	0.0
2018-Feb-13 Tue	7.4	7.42	7.4	7.4			64.6	64.6	0.5
2018-Feb-12 Mon	7.41	7.41	7.25	###			35.2	35.2	0.0
2018-Feb-09 Fri	7.45	7.45	7.4	7.41	11,386	84,541	###	###	###
2018-Feb-08 Thu	7.5	7.5	7.46	7.46			30.4	30.4	0.5
2018-Feb-07 Wed	7.53	7.53	7.5	7.5	16,886	###	26.1	26.1	0.5
2018-Feb-06 Tue	7.55	7.56	7.52	7.53	47,175	###	###	###	0.5
2018-Feb-05 Mon	7.55	###	7.55	###			85.6	85.6	0.0
2018-Feb-02 Fri	###	###	7.52	7.59			###	###	0.5
2018-Feb-01 Thu	7.55	###	7.55	###			77.1	77.1	0.0
2018-Jan-31 Wed	###	7.57	7.52	7.57			###	###	###
2018-Jan-30 Tue	###	###	7.53	7.55			38.1	38.1	###
2018-Jan-29 Mon	###	###	###	###			###	###	0.0
2018-Jan-25 Thu	7.72	7.72	###	###			###	###	0.0
2018-Jan-24 Wed	7.71	7.72	7.71	7.72			70.0	70.0	###
2018-Jan-23 Tue	7.71	7.72	###	7.72	18,225	70,348	65.4	65.4	###
2018-Jan-22 Mon	7.71	7.72	7.71	7.71	13,040	###	75.5	75.5	###
2018-Jan-19 Fri	7.71	7.72	7.71	7.71	14,444	###	###	###	###
2018-Jan-18 Thu	7.73	7.73	7.72	7.72	40,843	###	39.5	39.5	###
2018-Jan-17 Wed	7.75	7.75	7.71	7.73			###	###	0.6
2018-Jan-16 Tue	7.77	7.81	7.76	7.76			39.0	39.0	0.6
2018-Jan-15 Mon	7.78	7.78	7.77	7.77	10,051	78,146	36.8	36.8	0.6
2018-Jan-12 Fri	7.8	7.8	7.76	7.79	11,729	91,251	33.0	33.0	###
2018-Jan-11 Thu	7.8	7.81	7.8	7.8			74.2	74.2	0.6
2018-Jan-02 Tue	7.88	7.88	7.88	7.88			66.0	66.0	0.6
2017-Dec-29 Fri	###	###	###	###	0				0.0
2017-Dec-28 Thu	###	###	###	###	0				0.0
2017-Dec-27 Wed	###	8	###	###			###	###	0.0
2017-Dec-22 Fri	###	###	###	###	25,573	0	###	###	0.0
2017-Dec-21 Thu	###	###	###	###			64.1	64.1	0.0
2017-Dec-20 Wed	###	###	###	###			63.4	63.4	0.0
2017-Dec-19 Tue	###	###	###	8	12,151	0	70.1	70.1	###
2017-Dec-18 Mon	###	8	###	8	6,288	25,152	67.4	67.4	###
2017-Dec-15 Fri	###	###	###	###	84	0	###	###	0.0
2017-Dec-08 Fri	###	8	###	###	441,140	###	###	###	0.0
2017-Dec-07 Thu	###	###	###	###			###	###	0.0
2017-Dec-06 Wed	###	###	###	###			###	###	0.0
2017-Dec-05 Tue	###	###	8	8	23,158	###	###	###	###
2017-Dec-04 Mon	###	###	8	###	2,352	###	72.0	72.0	0.0
2017-Dec-01 Fri	###	###	###	###			68.5	68.5	0.0
2017-Nov-30 Thu	###	###	###	###			###	###	0.0
2017-Nov-29 Wed	###	###	###	###	8,982	0	###	###	0.0
2017-Nov-28 Tue	###	###	###	###	37,856	0	68.3	68.3	0.0
2017-Nov-27 Mon	###	8	###	8			72.6	72.6	###
2017-Nov-24 Fri	###	###	###	8	9,051	0	69.6	69.6	###
2017-Nov-23 Thu	8	###	###	8			###	###	###
2017-Nov-22 Wed	8	###	8	###			67.5	67.5	0.0
2017-Nov-21 Tue	###	8	###	###	32,328	###	66.7	66.7	0.0
2017-Nov-20 Mon	8	8	###	###	67,348	###	38.0	38.0	0.0
2017-Nov-17 Fri	###	###	###	###	11,556	0	34.4	34.4	0.0
2017-Nov-16 Thu	###	###	###	###			###	###	0.0
2017-Nov-15 Wed	###	###	###	###			###	###	0.0
2017-Nov-14 Tue	###	###	###	###			###	###	0.0
2017-Nov-13 Mon	8	###	###	###			33.6	33.6	0.0
2017-Nov-10 Fri	###	###	###	###			###	###	0.0
2017-Nov-09 Thu	###	###	###	###	1,656	0	###	###	0.0
2017-Nov-08 Wed	###	###	###	###			###	###	0.0
2017-Nov-07 Tue	###	###	###	###			61.5	61.5	0.0
2017-Nov-06 Mon	8	###	###	###	4,055	0	71.4	71.4	0.0
2017-Nov-03 Fri	8	###	8	###			64.1	64.1	0.0
2017-Nov-02 Thu	###	8	###	8			###	###	###
2017-Nov-01 Wed	###	###	###	###			64.7	64.7	0.0
2017-Oct-31 Tue	7.88	8	7.83	###			###	###	0.0
2017-Oct-30 Mon	###	###	7.88	###	7,676	30,243	70.6	70.6	0.0
2017-Oct-27 Fri	7.86	###	7.8	###			###	###	0.0
2017-Oct-26 Thu	###	###	###	###	3,777	0	70.0	70.0	0.0
2017-Oct-25 Wed	7.88	7.88	7.87	7.87	4,658	36,681	###	###	0.6
2017-Oct-24 Tue	7.87	7.87	7.8	7.87	4,683	###	68.6	68.6	0.6
2017-Oct-23 Mon	7.89	7.89	7.8	7.82	79,024	619,943	31.0	31.0	0.6
2017-Oct-20 Fri	7.74	7.89	7.74	7.89			84.4	84.4	###
2017-Oct-19 Thu	7.77	7.79	7.71	7.79			73.3	73.3	###
2017-Oct-18 Wed	7.72	7.74	7.7	7.7			###	###	0.6
2017-Oct-17 Tue	7.74	7.79	###	###	4,781	18,621	28.2	28.2	0.0
2017-Oct-16 Mon	7.77	7.77	7.71	7.72	10,029	77,624	28.7	28.7	###
2017-Oct-13 Fri	7.7	7.79	7.7	7.77	591,321	4,579,781	73.2	73.2	0.6
2017-Oct-12 Thu	7.73	7.79	7.7	7.7			27.1	27.1	0.6
2017-Oct-11 Wed	7.75	7.8	7.73	7.73			29.2	29.2	0.6
2017-Oct-10 Tue	7.8	7.84	7.73	7.73	6,844	53,280	###	###	0.6
2017-Oct-09 Mon	7.87	7.87	7.79	7.8			###	###	0.6
2017-Oct-06 Fri	7.81	7.85	7.81	7.84			###	###	0.6
2017-Oct-05 Thu	7.77	7.77	7.72	7.77	20,321	157,386	65.9	65.9	0.6
2017-Oct-04 Wed	7.7	7.79	7.7	7.75			###	###	###
2017-Oct-03 Tue	7.76	7.8	7.71	7.75	13,680	106,088	38.2	38.2	###
2017-Oct-02 Mon	7.78	7.8	7.78	7.8			67.6	67.6	0.6
2017-Sep-29 Fri	7.8	7.84	7.8	7.8			###	###	0.6
2017-Sep-28 Thu	7.75	7.84	7.75	7.84			###	###	0.6
2017-Sep-27 Wed	7.89	###	7.57	7.84	41,827	###	26.4	26.4	0.6
2017-Sep-26 Tue	7.87	###	7.87	###			76.5	76.5	0.0
2017-Sep-25 Mon	###	8	7.7	7.87	22,183	###	###	###	0.6
2017-Sep-22 Fri	7.86	###	7.86	###			###	###	0.0
2017-Sep-21 Thu	###	###	###	###			###	###	0.0
2017-Sep-20 Wed	8	###	8	8			###	###	###
2017-Sep-19 Tue	8	###	8	8	7,877	###	###	###	###
2017-Sep-18 Mon	8	8	8	8	348	2,784	###	###	###
2017-Sep-15 Fri	###	8	###	8	13,485	53,940	###	###	###
2017-Sep-14 Thu	###	###	###	###	1,126	0	31.7	31.7	0.0
2017-Sep-13 Wed	8	###	###	###			###	###	0.0
2017-Sep-12 Tue	8	###	###	8			69.9	69.9	###
2017-Sep-11 Mon	8	8	###	###			###	###	0.0
2017-Sep-08 Fri	8	###	###	8			70.4	70.4	###
2017-Sep-07 Thu	###	###	###	###	8,824	0	###	###	0.0
2017-Sep-06 Wed	###	###	###	###	8,925	0	###	###	0.0
2017-Sep-05 Tue	###	###	###	###	2,620	0	80.1	80.1	0.0
2017-Sep-04 Mon	###	###	###	###			86.3	86.3	0.0
2017-Sep-01 Fri	###	###	###	###	2	0	###	###	0.0
2017-Aug-31 Thu	###	###	###	###	1,640	0	27.3	27.3	0.0
2017-Aug-30 Wed	###	###	###	###	13,843	0	71.4	71.4	0.0
2017-Aug-29 Tue	8	8	###	###	52,855	211,420	###	###	0.0
2017-Aug-28 Mon	###	###	###	8			81.0	81.0	###
2017-Aug-25 Fri	###	8	###	###	7,059	###	66.1	66.1	0.0
2017-Aug-24 Thu	###	###	###	###			###	###	0.0
2017-Aug-23 Wed	###	###	7.85	###			78.5	78.5	0.0
2017-Aug-22 Tue	7.86	###	7.82	###			71.4	71.4	0.0
2017-Aug-21 Mon	7.89	###	7.8	###	4,947	###	###	###	0.0
2017-Aug-18 Fri	7.88	7.89	7.78	7.89			63.8	63.8	###
2017-Aug-17 Thu	7.88	7.88	7.81	7.85			###	###	###
2017-Aug-16 Wed	7.85	7.88	7.76	7.88			###	###	0.6
2017-Aug-15 Tue	7.79	7.88	7.76	7.85			###	###	###
2017-Aug-14 Mon	7.76	7.89	7.75	7.76			###	###	0.6
2017-Aug-11 Fri	7.79	7.89	7.7	7.75	7,344	57,246	30.1	30.1	###
2017-Aug-10 Thu	7.85	7.85	7.77	7.8			###	###	0.6
2017-Aug-09 Wed	7.8	7.8	7.72	7.8			67.1	67.1	0.6
2017-Aug-08 Tue	7.78	7.82	7.77	7.8			79.7	79.7	0.6
2017-Aug-07 Mon	7.71	7.78	7.7	7.78			###	###	0.6
2017-Aug-04 Fri	7.77	7.77	7.7	7.71	14,626	###	###	###	###
2017-Aug-03 Thu	7.8	7.8	7.8	7.8	13,541	###	66.3	66.3	0.6
2017-Aug-02 Wed	7.76	7.76	7.7	7.7	975	###	###	###	0.6
2017-Aug-01 Tue	7.74	7.83	7.72	7.77	14,156	###	71.0	71.0	0.6
2017-Jul-31 Mon	7.7	7.74	###	7.74	7,159	###	73.2	73.2	0.6
2017-Jul-28 Fri	7.74	7.74	###	###			###	###	0.0
2017-Jul-27 Thu	###	7.74	7.43	7.7	25,824	195,875	77.4	77.4	0.6
2017-Jul-26 Wed	7.7	7.73	###	###			###	###	0.0
2017-Jul-25 Tue	7.7	7.72	###	7.72			69.7	69.7	###
2017-Jul-24 Mon	7.71	7.73	###	###			###	###	0.0
2017-Jul-21 Fri	7.83	7.83	7.7	7.71			###	###	###
2017-Jul-20 Thu	7.82	###	7.76	###			83.2	83.2	0.0
2017-Jul-19 Wed	###	###	###	7.82			22.0	22.0	0.6
2017-Jul-18 Tue	7.85	###	7.85	###	6,680	###	86.2	86.2	0.0
2017-Jul-17 Mon	7.85	7.85	7.85	7.85	750	5,887	###	###	###
2017-Jul-14 Fri	###	###	7.53	7.85	2,970	11,182	###	###	###
2017-Jul-13 Thu	###	###	###	###			25.6	25.6	0.0
2017-Jul-12 Wed	###	###	###	###	5,783	0	78.6	78.6	0.0
2017-Jul-11 Tue	###	###	7.89	###			72.6	72.6	0.0
2017-Jul-10 Mon	###	###	###	###	8,670	0	25.1	25.1	0.0
2017-Jul-07 Fri	###	###	###	###			###	###	0.0
2017-Jul-06 Thu	###	###	###	###			73.4	73.4	0.0
2017-Jul-05 Wed	###	###	###	###			###	###	0.0
2017-Jul-04 Tue	7.86	###	7.86	###	20,642	81,123	70.0	70.0	0.0
2017-Jul-03 Mon	7.7	7.87	7.7	7.87			###	###	0.6
2017-Jun-30 Fri	7.8	7.84	7.5	7.7	7,350	56,374	22.4	22.4	0.6
2017-Jun-29 Thu	7.82	7.83	7.82	7.83	224	1,752	63.9	63.9	###
2017-Jun-28 Wed	###	###	###	###	6,056	0	###	###	0.0
2017-Jun-27 Tue	###	###	###	###			71.4	71.4	0.0
2017-Jun-26 Mon	###	###	###	###			###	###	0.0
2017-Jun-23 Fri	###	###	7.89	8	39,952	###	26.8	26.8	###
2017-Jun-22 Thu	7.85	###	7.85	###	2,083	8,175	87.5	87.5	0.0
2017-Jun-21 Wed	###	###	###	###			###	###	0.0
2017-Jun-20 Tue	###	###	###	###	32,184	0	71.8	71.8	0.0
2017-Jun-19 Mon	###	###	###	###			###	###	0.0
2017-Jun-16 Fri	###	###	###	###			###	###	0.0
2017-Jun-15 Thu	###	###	###	###	7,872	0	###	###	0.0
2017-Jun-14 Wed	###	###	###	###			###	###	0.0
2017-Jun-13 Tue	###	###	###	###			66.3	66.3	0.0
2017-Jun-09 Fri	###	###	###	###	8,486	0	27.6	27.6	0.0
2017-Jun-08 Thu	8	###	8	8	14,823	###	69.1	69.1	###
2017-Jun-07 Wed	###	###	8	8	2,486	9,944	19.2	19.2	###
2017-Jun-06 Tue	###	###	8	###			###	###	0.0
2017-Jun-05 Mon	###	###	###	###	37,822	0	###	###	0.0
2017-Jun-02 Fri	###	###	###	###	2,954	0	29.0	29.0	0.0
2017-Jun-01 Thu	8	###	8	###			69.9	69.9	0.0
2017-May-31 Wed	7.81	###	7.81	###			###	###	0.0
2017-May-30 Tue	###	###	###	###			###	###	0.0
2017-May-29 Mon	###	###	8	###			###	###	0.0
2017-May-26 Fri	7.88	###	7.88	###			91.2	91.2	0.0
2017-May-25 Thu	###	8.075	###	###	4,075	16,452	###	###	0.0
2017-May-24 Wed	###	###	###	###	6,229	0	30.3	30.3	0.0
2017-May-23 Tue	###	###	###	###	1,358	0	###	###	0.0
2017-May-22 Mon	###	###	###	###	5,828	0	83.6	83.6	0.0
2017-May-19 Fri	###	###	###	###			83.2	83.2	0.0
2017-May-18 Thu	###	###	###	###	0				0.0
2017-May-17 Wed	###	###	8	###			###	###	0.0
2017-May-16 Tue	###	###	###	###			###	###	0.0
2017-May-15 Mon	###	###	###	###	2,676	0	###	###	0.0
2017-May-12 Fri	###	###	###	###	6,420	0	###	###	0.0
2017-May-11 Thu	###	###	###	###	8,657	0	72.2	72.2	0.0
2017-May-10 Wed	###	###	###	###	6,679	0	###	###	0.0
2017-May-09 Tue	###	###	###	###	4,226	0	27.5	27.5	0.0
2017-May-08 Mon	###	###	###	###	15,452	0	###	###	0.0
2017-May-05 Fri	8	###	###	###			###	###	0.0
2017-May-04 Thu	###	###	###	###	9,652	0	33.2	33.2	0.0
2017-May-03 Wed	###	###	###	###			73.6	73.6	0.0
2017-May-02 Tue	###	###	###	###			###	###	0.0
2017-May-01 Mon	###	###	###	###			###	###	0.0
2017-Apr-28 Fri	###	###	###	###			70.4	70.4	0.0
2017-Apr-27 Thu	###	###	###	###			26.1	26.1	0.0
2017-Apr-26 Wed	###	8.175	###	###	30,648	125,273	###	###	0.0
2017-Apr-24 Mon	###	###	###	###	6,122	0	###	###	0.0
2017-Apr-21 Fri	###	###	###	###			77.9	77.9	0.0
2017-Apr-20 Thu	8.2	8.2	###	###			33.0	33.0	0.0
2017-Apr-19 Wed	###	###	###	###	6,958	0	71.0	71.0	0.0
2017-Apr-18 Tue	###	###	###	###	4,120	0	###	###	0.0
2017-Apr-13 Thu	###	8.2	###	###			###	###	0.0
2017-Apr-12 Wed	###	###	###	###	5,185	0	37.2	37.2	0.0
2017-Apr-11 Tue	###	###	###	###	9,580	0	###	###	0.0
2017-Apr-10 Mon	###	###	###	###	1,874	0	###	###	0.0
2017-Apr-07 Fri	###	###	###	###	18,322	0	###	###	0.0
2017-Apr-06 Thu	###	###	###	###	102,326	0	74.4	74.4	0.0
2017-Apr-05 Wed	8	###	8	###	53,325	###	###	###	0.0
2017-Apr-04 Tue	###	###	###	###			###	###	0.0
2017-Apr-03 Mon	8	###	8	###			###	###	0.0
2017-Mar-31 Fri	###	###	###	###			73.2	73.2	0.0
2017-Mar-30 Thu	###	###	###	###			76.4	76.4	0.0
2017-Mar-29 Wed	###	8	###	###			29.2	29.2	0.0
2017-Mar-28 Tue	###	###	###	###	34,643	0	29.8	29.8	0.0
2017-Mar-27 Mon	8	###	8	8			###	###	###
2017-Mar-24 Fri	###	###	###	###			###	###	0.0
2017-Mar-23 Thu	###	###	###	###			###	###	0.0
2017-Mar-22 Wed	###	###	###	###			###	###	0.0
2017-Mar-21 Tue	###	###	###	###	140	0	66.6	66.6	0.0
2017-Mar-20 Mon	###	###	###	###	346	0	###	###	0.0
2017-Mar-17 Fri	###	###	###	###	925	0	78.6	78.6	0.0
2017-Mar-16 Thu	###	###	###	###	1,171	0	###	###	0.0
2017-Mar-15 Wed	###	###	###	###	7,743	0	85.8	85.8	0.0
2017-Mar-14 Tue	###	###	###	###			###	###	0.0
2017-Mar-13 Mon	8	###	8	8			75.8	75.8	###
2017-Mar-10 Fri	8	8	8	8			###	###	###
2017-Mar-09 Thu	###	###	###	###			69.1	69.1	0.0
2017-Mar-08 Wed	###	###	###	###	70	0	###	###	0.0
2017-Mar-07 Tue	###	###	7.81	###	8,746	34,153	21.0	21.0	0.0
2017-Mar-06 Mon	###	###	###	###			71.1	71.1	0.0
2017-Mar-03 Fri	###	###	###	###	90,147	0	70.1	70.1	0.0
2017-Mar-02 Thu	###	###	8	###	17,982	71,928	65.9	65.9	0.0
2017-Mar-01 Wed	8	###	8	8	3,171	12,684	###	###	###
2017-Feb-28 Tue	###	8	###	8			76.0	76.0	###
2017-Feb-27 Mon	###	8	7.89	###	55,877	443,942	32.7	32.7	0.0
2017-Feb-24 Fri	###	###	###	###	1,126	0	74.5	74.5	0.0
2017-Feb-23 Thu	7.85	7.85	7.85	7.85	1,280	10,048	70.4	70.4	###
2017-Feb-22 Wed	###	###	###	###			9.2	9.2	0.0
2017-Feb-21 Tue	###	###	8	8	3,625	###	###	###	###
2017-Feb-20 Mon	###	###	###	###			###	###	0.0
2017-Feb-17 Fri	###	8.2	###	8.2			###	###	0.6
2017-Feb-16 Thu	###	###	###	###	0				0.0
2017-Feb-15 Wed	###	###	###	###			33.0	33.0	0.0
2017-Feb-14 Tue	###	###	###	8	3,221	0	70.5	70.5	###
2017-Feb-13 Mon	7.88	7.89	7.88	7.89			###	###	###
2017-Feb-10 Fri	7.81	7.88	7.81	7.88			###	###	0.6
2017-Feb-09 Thu	7.77	7.81	7.76	7.8	2,947	22,942	###	###	0.6
2017-Feb-08 Wed	7.76	7.76	7.76	7.76			66.3	66.3	0.6
2017-Feb-07 Tue	7.71	7.88	7.7	7.88			###	###	0.6
2017-Feb-06 Mon	7.88	7.88	7.88	7.88	174	1,371	###	###	0.6
2017-Feb-03 Fri	7.88	7.89	###	###			###	###	0.0
2017-Feb-02 Thu	7.78	###	7.78	7.89			82.8	82.8	###
2017-Feb-01 Wed	###	###	7.8	7.8			###	###	0.6
2017-Jan-31 Tue	7.77	###	7.77	###	2,340	###	89.8	89.8	0.0
2017-Jan-30 Mon	###	7.8	###	7.8	1,148	4,477	87.3	87.3	0.6
2017-Jan-27 Fri	7.73	7.8	###	7.8	1,985	7,741	###	###	0.6
2017-Jan-25 Wed	7.74	7.8	7.74	7.8	3,377	###	###	###	0.6
2017-Jan-24 Tue	###	###	###	###			###	###	0.0
2017-Jan-23 Mon	###	7.775	###	###	2,559	9,948	81.6	81.6	0.0
2017-Jan-20 Fri	###	7.8	###	7.8	3,322	12,955	###	###	0.6
2017-Jan-19 Thu	###	###	###	###			###	###	0.0
2017-Jan-18 Wed	###	###	###	###			37.2	37.2	0.0
2017-Jan-17 Tue	###	7.7	###	7.7	279	1,074	77.0	77.0	0.6
2017-Jan-16 Mon	7.7	7.7	7.7	7.7			69.1	69.1	0.6
2017-Jan-13 Fri	7.73	7.73	7.73	7.73			77.4	77.4	0.6
2017-Jan-12 Thu	###	###	###	###			###	###	0.0
2017-Jan-11 Wed	7.79	7.79	###	###			17.5	17.5	0.0
2017-Jan-10 Tue	###	###	###	###	176,889	0	78.4	78.4	0.0
2017-Jan-09 Mon	7.5	7.7	7.5	###	2,848	21,644	###	###	0.0
2017-Jan-06 Fri	7.5	7.51	7.5	7.5	1,356	10,176	###	###	0.5
2017-Jan-05 Thu	###	###	7.49	7.49			3.1	3.1	###
2017-Jan-04 Wed	7.53	7.53	7.5	7.5			31.8	31.8	0.5
2017-Jan-03 Tue	7.5	7.5	7.5	7.5			###	###	0.5
2016-Dec-30 Fri	7.5	###	7.5	###			###	###	0.0
2016-Dec-29 Thu	7.48	7.48	7.48	7.48			###	###	0.5
2016-Dec-28 Wed	###	###	###	###	2,573	0	62.5	62.5	0.0
2016-Dec-23 Fri	7.43	7.43	7.43	7.43	0				###
2016-Dec-22 Thu	7.43	7.43	7.43	7.43	165,878	1,232,473	###	###	###
2016-Dec-21 Wed	7.5	7.5	7.43	7.43			###	###	###
2016-Dec-20 Tue	7.49	7.59	7.49	7.5	54,471	###	###	###	0.5
2016-Dec-19 Mon	7.5	7.5	7.4	7.42			###	###	0.5
2016-Dec-16 Fri	7.5	7.51	7.4	7.5	5,770	###	72.3	72.3	0.5
2016-Dec-15 Thu	7.59	7.59	7.5	7.5			26.3	26.3	0.5
2016-Dec-14 Wed	###	###	###	###	8,383	0	67.1	67.1	0.0
2016-Dec-13 Tue	7.54	7.7	7.54	7.7	6,720	###	###	###	0.6
2016-Dec-12 Mon	###	###	7.54	7.55			###	###	###
2016-Dec-09 Fri	###	###	7.58	###			###	###	0.0
2016-Dec-08 Thu	###	###	###	###	2,253	0	26.7	26.7	0.0
2016-Dec-07 Wed	###	###	###	###			68.8	68.8	0.0
2016-Dec-06 Tue	###	###	7.59	###	10,952	###	73.7	73.7	0.0
2016-Dec-05 Mon	###	###	###	###			###	###	0.0
2016-Dec-02 Fri	7.52	###	7.51	###	16,359	61,428	###	###	0.0
2016-Dec-01 Thu	###	###	7.56	7.56	12,874	###	30.4	30.4	0.5
2016-Nov-30 Wed	7.54	###	7.53	###	12,256	46,143	82.8	82.8	0.0
2016-Nov-29 Tue	###	###	7.52	7.52	1,077	4,049	###	###	0.5
2016-Nov-28 Mon	###	###	###	###			###	###	0.0
2016-Nov-25 Fri	7.7	7.72	7.7	7.71	1,723	13,284	###	###	###
2016-Nov-24 Thu	7.75	7.75	###	7.72			35.3	35.3	###
2016-Nov-23 Wed	7.75	7.75	7.74	7.75			###	###	###
2016-Nov-22 Tue	7.78	7.78	7.75	7.75			27.7	27.7	###
2016-Nov-21 Mon	7.75	7.75	7.75	7.75			72.6	72.6	###
2016-Nov-18 Fri	7.75	7.75	7.75	7.75			70.2	70.2	###
2016-Nov-17 Thu	7.7	7.75	###	7.75	10,655	41,288	73.1	73.1	###
2016-Nov-16 Wed	7.7	7.7	7.7	7.7			72.7	72.7	0.6
2016-Nov-15 Tue	7.75	7.76	7.75	7.75	4,420	34,277	###	###	###
2016-Nov-14 Mon	###	7.74	7.5	7.74	2,582	19,674	###	###	0.6
2016-Nov-11 Fri	###	###	7.75	7.75			17.7	17.7	###
2016-Nov-10 Thu	7.81	###	7.81	###			###	###	0.0
2016-Nov-09 Wed	7.8	7.83	7.8	7.81	6,057	###	###	###	0.6
2016-Nov-08 Tue	###	###	7.74	7.83	2,748	###	###	###	###
2016-Nov-07 Mon	7.7	7.7	7.7	7.7	5,450	###	62.2	62.2	0.6
2016-Nov-04 Fri	7.74	7.74	###	###			32.8	32.8	0.0
2016-Nov-03 Thu	7.72	7.72	###	7.72	27,484	106,088	67.3	67.3	###
2016-Nov-02 Wed	###	7.72	###	7.72	3,746	14,459	87.4	87.4	###
2016-Nov-01 Tue	###	7.84	###	7.84	6,183	###	89.7	89.7	0.6
2016-Oct-31 Mon	7.7	7.72	###	###			###	###	0.0
2016-Oct-28 Fri	7.73	7.73	7.72	7.72			37.4	37.4	###
2016-Oct-27 Thu	7.77	7.77	###	7.7	143,826	###	###	###	0.6
2016-Oct-26 Wed	7.85	7.85	7.77	7.77	1,483	11,582	###	###	0.6
2016-Oct-25 Tue	###	###	7.8	7.84			###	###	0.6
2016-Oct-24 Mon	7.85	###	7.85	7.88			###	###	0.6
2016-Oct-21 Fri	###	###	###	###	5,529	0	75.3	75.3	0.0
2016-Oct-20 Thu	###	###	###	###			66.6	66.6	0.0
2016-Oct-19 Wed	###	###	7.86	###			###	###	0.0
2016-Oct-18 Tue	###	###	7.86	###	15,075	59,244	###	###	0.0
2016-Oct-17 Mon	###	8	###	8			###	###	###
2016-Oct-14 Fri	8	8	###	8			72.1	72.1	###
2016-Oct-13 Thu	8	8	###	###			###	###	0.0
2016-Oct-12 Wed	7.85	8	7.85	8			###	###	###
2016-Oct-11 Tue	###	###	###	###			21.6	21.6	0.0
2016-Oct-10 Mon	###	###	###	###	17,285	0	###	###	0.0
2016-Oct-07 Fri	###	###	###	###	14,025	0	33.5	33.5	0.0
2016-Oct-06 Thu	###	###	###	###	280	0	###	###	0.0
2016-Oct-05 Wed	###	###	###	###			73.7	73.7	0.0
2016-Oct-04 Tue	###	###	###	###	353	0	66.9	66.9	0.0
2016-Oct-03 Mon	###	###	###	###			68.8	68.8	0.0
2016-Sep-30 Fri	###	###	###	###	5,382	0	35.1	35.1	0.0
2016-Sep-29 Thu	###	###	###	###			###	###	0.0
2016-Sep-28 Wed	###	###	###	###			###	###	0.0
2016-Sep-27 Tue	###	###	###	###	4,972	0	###	###	0.0
2016-Sep-26 Mon	###	###	###	###			###	###	0.0
2016-Sep-23 Fri	###	###	###	###	6,442	0	###	###	0.0
2016-Sep-22 Thu	###	###	###	###	385	0	###	###	0.0
2016-Sep-21 Wed	###	###	###	###	1,182	0	###	###	0.0
2016-Sep-20 Tue	###	8.24	###	###	3,654	15,054	###	###	0.0
2016-Sep-19 Mon	###	###	###	###			31.2	31.2	0.0
2016-Sep-16 Fri	8.25	8.26	###	###			###	###	0.0
2016-Sep-15 Thu	###	###	###	###			###	###	0.0
2016-Sep-14 Wed	###	8.25	###	8.25			80.7	80.7	###
2016-Sep-13 Tue	###	###	###	###	2,970	0	77.2	77.2	0.0
2016-Sep-12 Mon	###	###	###	###			85.3	85.3	0.0
2016-Sep-09 Fri	###	###	###	###			###	###	0.0
2016-Sep-08 Thu	###	###	###	###	645	0	###	###	0.0
2016-Sep-07 Wed	8.22	8.22	###	###	21,081	86,642	###	###	0.0
2016-Sep-06 Tue	8.29	8.29	8.29	8.29			###	###	0.6
2016-Sep-05 Mon	###	###	8.29	8.29	247	1,023	32.0	32.0	0.6
2016-Sep-02 Fri	###	###	###	###	1,574	0	71.9	71.9	0.0
2016-Sep-01 Thu	###	###	###	###	724	0	###	###	0.0
2016-Aug-31 Wed	8.27	###	8.27	###	1,029	4,254	78.0	78.0	0.0
2016-Aug-30 Tue	8.27	8.28	8.27	8.28			72.2	72.2	###
2016-Aug-29 Mon	###	###	8.27	8.27			###	###	###
2016-Aug-26 Fri	###	8.25	###	8.25	1,627	###	87.3	87.3	###
2016-Aug-25 Thu	###	###	###	###	14,748	0	###	###	0.0
2016-Aug-24 Wed	8.4	8.4	###	8.4			###	###	###
2016-Aug-23 Tue	8.44	8.44	8.44	8.44			###	###	0.6
2016-Aug-22 Mon	8.45	8.45	8.45	8.45			76.1	76.1	###
2016-Aug-19 Fri	###	###	###	###			30.4	30.4	0.0
2016-Aug-18 Thu	8.41	8.45	8.4	8.45			73.5	73.5	###
2016-Aug-17 Wed	###	###	8.55	8.55			###	###	###
2016-Aug-16 Tue	8.58	###	8.57	###	26,885	###	75.2	75.2	0.0
2016-Aug-15 Mon	8.58	8.58	8.58	8.58	0				0.6
2016-Aug-12 Fri	8.58	8.58	8.55	8.58	14,321	122,659	64.6	64.6	0.6
2016-Aug-11 Thu	8.59	###	8.59	###			67.9	67.9	0.0
2016-Aug-10 Wed	###	###	###	###	9,581	0	###	###	0.0
2016-Aug-09 Tue	8.58	###	8.58	###	4,880	###	74.6	74.6	0.0
2016-Aug-08 Mon	###	###	8.55	8.58	312,889	###	26.6	26.6	0.6
2016-Aug-05 Fri	###	###	###	###	2,044	0	68.2	68.2	0.0
2016-Aug-04 Thu	###	###	###	###			###	###	0.0
2016-Aug-03 Wed	###	###	###	###			78.1	78.1	0.0
2016-Aug-02 Tue	###	###	8.59	###			###	###	0.0
2016-Aug-01 Mon	###	###	8.55	8.58	37,652	###	30.7	30.7	0.6
2016-Jul-29 Fri	8.49	8.59	8.49	8.59	12,688	108,355	79.3	79.3	###
2016-Jul-28 Thu	8.4	8.45	8.4	8.45			72.2	72.2	###
2016-Jul-27 Wed	###	###	###	###	2,522	0	###	###	0.0
2016-Jul-26 Tue	###	###	###	###	4,243	0	37.4	37.4	0.0
2016-Jul-25 Mon	8.2	8.22	8.2	8.22	7,180	58,947	###	###	0.6
2016-Jul-22 Fri	###	8.29	###	8.25			###	###	###
2016-Jul-21 Thu	8.2	###	8.2	8.21	4,843	19,856	75.3	75.3	###
2016-Jul-20 Wed	###	8.21	###	8.21			90.9	90.9	###
2016-Jul-19 Tue	###	8	7.75	###	18,720	147,420	###	###	0.0
2016-Jul-18 Mon	###	###	7.51	###	41,775	###	###	###	0.0
2016-Jul-15 Fri	8.52	8.52	###	###	32,771	###	###	###	0.0
2016-Jul-14 Thu	###	###	8.47	8.51			###	###	0.6
2016-Jul-13 Wed	###	###	###	###	11,227	0	###	###	0.0
2016-Jul-12 Tue	###	###	###	###			77.6	77.6	0.0
2016-Jul-11 Mon	8.76	8.76	###	###			###	###	0.0
2016-Jul-08 Fri	###	8.72	###	8.72			74.4	74.4	0.6
2016-Jul-07 Thu	###	###	###	###			###	###	0.0
2016-Jul-06 Wed	###	###	###	###	4,276	0	69.4	69.4	0.0
2016-Jul-05 Tue	###	###	###	###			42.1	42.1	0.0
2016-Jul-04 Mon	###	###	###	###			###	###	0.0
2016-Jul-01 Fri	8.88	###	###	###			10.6	10.6	0.0
2016-Jun-30 Thu	###	###	###	###			64.8	64.8	0.0
2016-Jun-29 Wed	###	8.7	###	8.7			73.9	73.9	###
2016-Jun-28 Tue	8.72	8.72	###	8.7			32.6	32.6	###
2016-Jun-27 Mon	###	###	8.55	###	16,656	###	###	###	0.0
2016-May-27 Fri	###	###	###	###			66.6	66.6	0.0
2016-May-26 Thu	###	###	8.25	###	16,670	###	68.3	68.3	0.0
2016-May-25 Wed	###	8.4	###	###	19,386	81,421	###	###	0.0
2016-May-24 Tue	###	8.4	###	8.4			###	###	###
2016-May-23 Mon	###	###	8.29	###			###	###	0.0
2016-May-20 Fri	###	###	8.2	###	1,279	5,243	###	###	0.0
2016-May-19 Thu	###	###	###	###	4,444	0	82.9	82.9	0.0
2016-May-18 Wed	8.25	###	8.24	###	1,343	###	82.5	82.5	0.0
2016-May-17 Tue	8.25	###	8.25	8.27			###	###	###
2016-May-16 Mon	###	###	###	###	27,386	0	70.4	70.4	0.0
2016-May-13 Fri	###	###	8.2	###			###	###	0.0
2016-May-12 Thu	###	###	###	###			66.8	66.8	0.0
2016-May-11 Wed	8.4	8.4	8.25	8.25			###	###	###
2016-May-10 Tue	8.4	8.4	###	###	5,656	23,755	###	###	0.0
2016-May-09 Mon	###	###	###	###	7,820	0	26.6	26.6	0.0
2016-May-06 Fri	8.5	8.5	###	###	580	###	14.4	14.4	0.0
2016-May-05 Thu	8.5	8.5	8.5	8.5			###	###	0.6
2016-May-04 Wed	8.49	8.49	###	8.49			###	###	###
2016-May-03 Tue	###	8.8	8.48	8.48			###	###	0.6
2016-May-02 Mon	9	9	8.51	8.51			9.9	9.9	0.6
2016-Apr-29 Fri	###	8.23	###	8.2			79.7	79.7	0.6
2016-Apr-28 Thu	###	###	###	###			81.0	81.0	0.0
2016-Apr-27 Wed	###	###	8	8			###	###	###
2016-Apr-26 Tue	###	###	###	###	22,953	0	77.4	77.4	0.0
2016-Apr-22 Fri	8	8	###	8	53,288	213,152	###	###	###
2016-Apr-21 Thu	8	###	###	###			###	###	0.0
2016-Apr-20 Wed	8	8	8	8	51,353	410,824	###	###	###
2016-Apr-19 Tue	###	###	###	###			28.8	28.8	0.0
2016-Apr-18 Mon	###	###	###	###	12,844	0	###	###	0.0
2016-Apr-15 Fri	###	8	###	###			65.7	65.7	0.0
2016-Apr-14 Thu	8	8	###	###	2,870	11,480	###	###	0.0
2016-Apr-13 Wed	###	7.7	###	7.7			###	###	0.6
2016-Apr-12 Tue	###	###	###	###			###	###	0.0
2016-Apr-11 Mon	###	###	###	###			###	###	0.0
2016-Apr-08 Fri	7.56	###	7.56	###			###	###	0.0
2016-Apr-07 Thu	7.55	###	7.55	###	653	###	80.9	80.9	0.0
2016-Apr-06 Wed	7.49	###	7.49	7.52			68.8	68.8	0.5
2016-Apr-05 Tue	7.5	7.5	7.5	7.5	1,385	10,387	###	###	0.5
2016-Apr-04 Mon	7.59	###	7.5	7.5			###	###	0.5
2016-Apr-01 Fri	7.52	7.59	7.52	7.59	1,028	###	###	###	0.5
2016-Mar-31 Thu	###	###	7.59	7.59			20.0	20.0	0.5
2016-Mar-30 Wed	7.57	###	7.51	7.51			###	###	###
2016-Mar-29 Tue	###	###	###	###	3,443	0	###	###	0.0