(CSR) CSR LIMITED Daily Prices Page 7

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Tue 25-May-20 01:28:17 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

(CSR) CSR LIMITED Daily Prices Page 7...

TOC Company Info for CSR Limits

Company Details for (CSR) CSR LIMITED

Listing Code	CSR
Listing Name	CSR LIMITED
GICS Sector	Materials
ISIN Name	CSR LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CSR5

Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for CSR .. Wednesday 19th June 2024

CSR 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	###	###	0.0
MAX	###	###	98.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CSR 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 Next >>

End of day Prices (full format),

300 Days for (CSR) CSR LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2017-Mar-27 Mon	###	4.41	###	4.4	3,617,589	7,976,783	86.5	86.5	0.3
2017-Mar-24 Fri	###	4.46	###	###	1,893,077	###	31.3	31.3	0.0
2017-Mar-23 Thu	###	###	###	###			66.8	66.8	0.0
2017-Mar-22 Wed	4.43	4.47	###	###			###	###	0.0
2017-Mar-21 Tue	4.45	4.53	4.45	4.5			###	###	###
2017-Mar-20 Mon	4.51	4.51	4.44	4.47	1,087,483	4,866,486	###	###	###
2017-Mar-17 Fri	4.5	###	4.48	4.51			###	###	0.3
2017-Mar-16 Thu	4.54	###	4.47	4.49	2,330,189	5,207,972	20.2	20.2	###
2017-Mar-15 Wed	4.44	4.54	4.4	4.53			86.4	86.4	###
2017-Mar-14 Tue	4.5	4.51	4.42	4.46			###	###	0.3
2017-Mar-13 Mon	###	###	4.44	4.48			13.8	13.8	###
2017-Mar-10 Fri	4.43	###	4.43	4.57			89.5	89.5	###
2017-Mar-09 Thu	###	###	4.325	###	1,847,152	###	77.0	77.0	0.0
2017-Mar-08 Wed	###	###	###	###	1,769,224	0	###	###	0.0
2017-Mar-07 Tue	###	###	###	###	2,111,681	0	75.5	75.5	0.0
2017-Mar-06 Mon	###	###	4.28	###	1,659,976	3,552,348	###	###	0.0
2017-Mar-03 Fri	###	###	4.28	###	1,846,445	###	###	###	0.0
2017-Mar-02 Thu	4.23	###	4.23	###			###	###	0.0
2017-Mar-01 Wed	###	4.23	###	4.2	2,913,980	###	80.9	80.9	###
2017-Feb-28 Tue	4.2	4.25	###	###	1,921,842	###	36.2	36.2	0.0
2017-Feb-27 Mon	4.21	4.24	###	4.2	1,960,140	###	36.3	36.3	###
2017-Feb-24 Fri	4.27	4.28	4.185	4.21	1,531,227	###	###	###	###
2017-Feb-23 Thu	4.29	###	4.26	4.29			70.4	70.4	###
2017-Feb-22 Wed	4.22	4.275	###	4.27	1,985,351	4,243,687	###	###	###
2017-Feb-21 Tue	4.24	4.27	###	4.22	1,356,387	2,895,886	###	###	###
2017-Feb-20 Mon	4.26	4.26	4.21	4.24	1,082,853	4,585,882	###	###	0.3
2017-Feb-17 Fri	###	###	4.27	4.27			18.1	18.1	###
2017-Feb-16 Thu	###	4.4	4.285	###			###	###	0.0
2017-Feb-15 Wed	4.47	4.48	###	###	2,541,325	###	###	###	0.0
2017-Feb-14 Tue	###	4.43	4.28	4.43			###	###	###
2017-Feb-13 Mon	4.27	4.29	4.21	4.26			###	###	0.3
2017-Feb-10 Fri	4.2	4.27	###	4.25	8,039,554	17,164,447	77.0	77.0	###
2017-Feb-09 Thu	###	###	###	###	4,947,628	0	8.2	8.2	0.0
2017-Feb-08 Wed	###	4.375	4.29	###			###	###	0.0
2017-Feb-07 Tue	4.27	4.385	4.27	###	4,174,454	18,064,949	85.4	85.4	0.0
2017-Feb-06 Mon	###	###	4.22	4.26			###	###	0.3
2017-Feb-03 Fri	###	###	###	###	3,847,755	0	###	###	0.0
2017-Feb-02 Thu	4.4	4.42	###	###	3,180,148	7,028,127	26.7	26.7	0.0
2017-Feb-01 Wed	4.45	###	4.41	4.44	2,740,457	###	###	###	0.3
2017-Jan-31 Tue	4.42	4.45	###	4.41			38.2	38.2	###
2017-Jan-30 Mon	4.49	4.5	4.41	4.47	1,387,029	###	36.9	36.9	###
2017-Jan-27 Fri	4.5	###	4.47	4.51	2,071,887	###	###	###	0.3
2017-Jan-25 Wed	4.4	4.47	###	4.47			82.9	82.9	###
2017-Jan-24 Tue	4.27	###	4.25	###			###	###	0.0
2017-Jan-23 Mon	4.26	4.29	4.22	4.24			38.9	38.9	0.3
2017-Jan-20 Fri	###	###	4.23	4.25	3,121,075	6,601,073	###	###	###
2017-Jan-19 Thu	###	4.355	4.26	###			###	###	0.0
2017-Jan-18 Wed	###	###	4.24	###			80.8	80.8	0.0
2017-Jan-17 Tue	4.41	4.41	4.29	###			###	###	0.0
2017-Jan-16 Mon	4.4	###	4.345	4.4			69.1	69.1	0.3
2017-Jan-13 Fri	4.44	4.44	###	###	1,820,928	###	###	###	0.0
2017-Jan-12 Thu	4.44	4.52	###	4.45			###	###	0.3
2017-Jan-11 Wed	###	4.48	###	4.44			###	###	0.3
2017-Jan-10 Tue	4.52	4.53	4.385	4.4			10.9	10.9	0.3
2017-Jan-09 Mon	4.55	4.59	4.49	4.52	2,010,771	###	###	###	0.3
2017-Jan-06 Fri	###	###	4.51	4.52	2,101,143	4,738,077	###	###	0.3
2017-Jan-05 Thu	###	###	###	###			72.6	72.6	0.0
2017-Jan-04 Wed	4.72	4.72	###	###			###	###	0.0
2017-Jan-03 Tue	###	4.72	###	4.71			83.3	83.3	###
2016-Dec-30 Fri	###	###	4.55	###			25.7	25.7	0.0
2016-Dec-29 Thu	4.58	###	###	###			72.3	72.3	0.0
2016-Dec-28 Wed	4.49	4.57	4.49	4.56			###	###	0.3
2016-Dec-23 Fri	4.53	4.53	4.48	4.49	873,645	3,935,770	21.4	21.4	###
2016-Dec-22 Thu	4.53	4.55	4.5	4.52			30.6	30.6	0.3
2016-Dec-21 Wed	4.49	4.56	4.445	4.51	3,070,629	###	74.7	74.7	0.3
2016-Dec-20 Tue	###	4.48	###	4.44			###	###	0.3
2016-Dec-19 Mon	###	###	4.28	###			25.5	25.5	0.0
2016-Dec-16 Fri	###	4.41	###	###			35.4	35.4	0.0
2016-Dec-15 Thu	4.42	4.425	###	###	4,498,383	9,952,672	31.0	31.0	0.0
2016-Dec-14 Wed	###	###	###	###			###	###	0.0
2016-Dec-13 Tue	###	###	4.27	###			77.6	77.6	0.0
2016-Dec-12 Mon	4.29	###	4.245	###			77.3	77.3	0.0
2016-Dec-09 Fri	###	###	4.22	###			###	###	0.0
2016-Dec-08 Thu	4.2	###	###	###	4,229,929	0	86.9	86.9	0.0
2016-Dec-07 Wed	4.28	4.29	4.175	###	3,009,541	12,737,882	###	###	0.0
2016-Dec-06 Tue	4.29	###	4.25	4.26	2,436,556	5,177,681	###	###	0.3
2016-Dec-05 Mon	###	4.4	4.28	4.28			###	###	0.3
2016-Dec-02 Fri	4.21	4.41	4.2	###			90.7	90.7	0.0
2016-Dec-01 Thu	###	4.21	###	4.2	5,373,825	###	89.7	89.7	###
2016-Nov-30 Wed	###	###	###	###			22.2	22.2	0.0
2016-Nov-29 Tue	###	4.145	###	###			###	###	0.0
2016-Nov-28 Mon	4	###	###	###			###	###	0.0
2016-Nov-25 Fri	4	###	###	###			###	###	0.0
2016-Nov-24 Thu	###	###	3.945	###	2,690,580	###	25.0	25.0	0.0
2016-Nov-23 Wed	###	###	###	###	2,205,678	0	16.5	16.5	0.0
2016-Nov-22 Tue	###	###	###	###			###	###	0.0
2016-Nov-21 Mon	###	4	3.925	###			###	###	0.0
2016-Nov-18 Fri	###	###	###	###	1,951,545	0	###	###	0.0
2016-Nov-17 Thu	###	###	###	###	2,936,747	0	###	###	0.0
2016-Nov-16 Wed	###	###	4.045	###	3,061,023	###	35.2	35.2	0.0
2016-Nov-15 Tue	###	###	###	###	3,932,226	0	82.7	82.7	0.0
2016-Nov-14 Mon	###	###	###	###			79.4	79.4	0.0
2016-Nov-11 Fri	###	4.025	###	###	4,411,920	8,878,989	72.0	72.0	0.0
2016-Nov-10 Thu	###	###	3.975	###			66.1	66.1	0.0
2016-Nov-09 Wed	###	###	3.85	###	4,012,889	###	30.1	30.1	0.0
2016-Nov-08 Tue	###	###	3.925	###	4,285,159	8,409,624	###	###	0.0
2016-Nov-07 Mon	3.89	###	3.87	###	3,357,054	###	63.6	63.6	0.0
2016-Nov-04 Fri	###	###	3.875	3.89	4,630,624	###	19.4	19.4	0.3
2016-Nov-03 Thu	###	###	###	###			88.4	88.4	0.0
2016-Nov-02 Wed	3.79	###	3.75	###	8,497,570	15,932,943	93.3	93.3	0.0
2016-Nov-01 Tue	###	###	3.5	###			###	###	0.0
2016-Oct-31 Mon	###	###	###	###			###	###	0.0
2016-Oct-28 Fri	###	3.685	###	###			75.9	75.9	0.0
2016-Oct-27 Thu	###	3.7	###	###	1,484,382	###	43.0	43.0	0.0
2016-Oct-26 Wed	###	3.7	###	###			###	###	0.0
2016-Oct-25 Tue	###	3.72	###	3.71	1,366,150	###	74.3	74.3	###
2016-Oct-24 Mon	###	###	###	3.7			###	###	0.3
2016-Oct-21 Fri	###	3.755	###	###			73.5	73.5	0.0
2016-Oct-20 Thu	3.7	3.7	3.675	###			###	###	0.0
2016-Oct-19 Wed	3.71	3.71	###	3.71	1,177,555	###	66.5	66.5	###
2016-Oct-18 Tue	3.72	3.74	###	3.72			###	###	0.3
2016-Oct-17 Mon	3.74	3.75	###	3.71			###	###	###
2016-Oct-14 Fri	3.7	3.745	###	3.72	3,199,759	5,991,548	###	###	0.3
2016-Oct-13 Thu	3.72	3.76	###	3.7	1,750,355	###	###	###	0.3
2016-Oct-12 Wed	3.72	3.755	###	3.74			###	###	0.3
2016-Oct-11 Tue	3.71	3.78	3.71	3.75			80.3	80.3	0.3
2016-Oct-10 Mon	3.72	3.74	3.71	3.74	1,260,470	4,695,250	###	###	0.3
2016-Oct-07 Fri	3.73	3.75	###	3.73			74.0	74.0	###
2016-Oct-06 Thu	3.72	3.75	###	3.74			77.6	77.6	0.3
2016-Oct-05 Wed	3.71	3.725	###	###			35.5	35.5	0.0
2016-Oct-04 Tue	###	3.75	###	3.75			###	###	0.3
2016-Oct-03 Mon	###	###	###	###			68.8	68.8	0.0
2016-Sep-30 Fri	###	3.625	3.575	###	1,136,253	###	74.5	74.5	0.0
2016-Sep-29 Thu	###	###	###	###			66.8	66.8	0.0
2016-Sep-28 Wed	3.56	###	3.56	###	2,224,871	3,960,270	79.8	79.8	0.0
2016-Sep-27 Tue	3.48	3.57	3.48	3.54	3,170,743	###	85.3	85.3	0.3
2016-Sep-26 Mon	3.46	3.5	3.45	3.49			###	###	###
2016-Sep-23 Fri	3.5	3.51	###	3.49			###	###	###
2016-Sep-22 Thu	3.45	3.52	3.43	3.49	2,305,078	8,010,146	78.6	78.6	###
2016-Sep-21 Wed	3.44	3.44	###	3.43			29.9	29.9	0.2
2016-Sep-20 Tue	3.42	3.42	###	3.4			32.4	32.4	0.2
2016-Sep-19 Mon	3.45	3.45	###	3.4	491,880	###	15.5	15.5	0.2
2016-Sep-16 Fri	3.43	3.47	3.41	3.43	3,012,356	###	###	###	0.2
2016-Sep-15 Thu	3.42	###	3.385	3.43	3,505,623	###	###	###	0.2
2016-Sep-14 Wed	###	3.43	###	3.41			77.9	77.9	###
2016-Sep-13 Tue	###	3.43	###	###	1,783,053	###	37.2	37.2	0.0
2016-Sep-12 Mon	3.41	3.43	###	###	2,125,075	###	30.2	30.2	0.0
2016-Sep-09 Fri	3.43	3.475	###	3.47	1,641,658	2,852,380	###	###	0.2
2016-Sep-08 Thu	3.44	3.5	3.42	3.46			###	###	0.2
2016-Sep-07 Wed	3.48	3.54	3.46	3.46			25.6	25.6	0.2
2016-Sep-06 Tue	3.43	3.49	3.4	3.48	1,811,950	###	###	###	0.2
2016-Sep-05 Mon	3.43	3.48	3.43	3.44	2,283,022	7,887,841	69.7	69.7	0.2
2016-Sep-02 Fri	3.49	3.52	###	3.42			###	###	0.2
2016-Sep-01 Thu	3.45	3.56	3.45	3.5			83.2	83.2	0.3
2016-Aug-31 Wed	###	###	3.42	3.45			7.9	7.9	###
2016-Aug-30 Tue	###	3.7	###	###	1,644,425	3,042,186	###	###	0.0
2016-Aug-29 Mon	3.74	3.745	3.625	###	1,655,382	6,100,082	###	###	0.0
2016-Aug-26 Fri	3.89	3.89	3.71	3.74	1,948,371	###	###	###	0.3
2016-Aug-25 Thu	3.73	###	3.73	3.88	3,195,972	5,960,487	93.1	93.1	0.3
2016-Aug-24 Wed	3.76	###	3.71	3.73			###	###	###
2016-Aug-23 Tue	3.7	3.8	3.7	3.74	1,996,923	###	81.5	81.5	0.3
2016-Aug-22 Mon	3.73	3.76	###	3.7	1,595,071	###	33.8	33.8	0.3
2016-Aug-19 Fri	###	3.74	###	3.72	611,442	###	###	###	0.3
2016-Aug-18 Thu	3.75	3.77	###	3.71			###	###	###
2016-Aug-17 Wed	3.76	3.78	3.73	3.75	1,447,542	5,435,520	36.0	36.0	0.3
2016-Aug-16 Tue	3.79	3.79	3.725	3.75	1,572,922	5,910,254	###	###	0.3
2016-Aug-15 Mon	3.73	###	3.7	3.78	1,429,155	###	83.3	83.3	0.3
2016-Aug-12 Fri	3.78	3.8	3.72	3.75	1,376,049	5,173,944	23.5	23.5	0.3
2016-Aug-11 Thu	3.73	3.76	3.71	3.75			74.0	74.0	0.3
2016-Aug-10 Wed	3.79	3.81	3.72	3.75			23.4	23.4	0.3
2016-Aug-09 Tue	3.78	###	3.76	3.79			###	###	###
2016-Aug-08 Mon	3.76	3.79	3.755	3.78			75.8	75.8	0.3
2016-Aug-05 Fri	3.77	3.775	3.72	3.75	1,165,774	###	###	###	0.3
2016-Aug-04 Thu	3.76	3.8	3.74	3.76			###	###	0.3
2016-Aug-03 Wed	3.83	3.83	3.725	3.75	1,812,876	###	21.2	21.2	0.3
2016-Aug-02 Tue	###	###	3.84	3.84	1,618,449	3,107,422	###	###	0.3
2016-Aug-01 Mon	3.86	###	3.85	###			77.2	77.2	0.0
2016-Jul-29 Fri	3.86	3.86	3.76	3.84	4,098,426	###	29.1	29.1	0.3
2016-Jul-28 Thu	###	###	3.89	3.89			###	###	0.3
2016-Jul-27 Wed	###	###	###	###			###	###	0.0
2016-Jul-26 Tue	3.88	4	3.88	###	2,647,949	###	85.6	85.6	0.0
2016-Jul-25 Mon	3.83	###	3.82	###			###	###	0.0
2016-Jul-22 Fri	3.89	###	3.82	3.83	1,178,956	###	###	###	###
2016-Jul-21 Thu	3.87	###	3.85	###			80.4	80.4	0.0
2016-Jul-20 Wed	3.88	###	3.8	3.8			15.9	15.9	###
2016-Jul-19 Tue	###	###	3.87	3.89			22.3	22.3	0.3
2016-Jul-18 Mon	3.85	###	3.85	###			###	###	0.0
2016-Jul-15 Fri	3.85	3.88	3.83	3.85			###	###	0.3
2016-Jul-14 Thu	3.87	3.88	###	3.82	2,318,172	4,497,253	###	###	0.3
2016-Jul-13 Wed	3.83	###	3.82	3.87	3,959,047	7,561,779	77.0	77.0	###
2016-Jul-12 Tue	3.79	3.88	3.78	3.83	2,725,175	10,437,420	80.5	80.5	###
2016-Jul-11 Mon	3.72	3.79	3.72	3.77	1,357,947	###	###	###	###
2016-Jul-08 Fri	###	3.74	3.685	3.71			###	###	###
2016-Jul-07 Thu	3.71	###	###	###			28.3	28.3	0.0
2016-Jul-06 Wed	3.73	3.75	###	3.74	2,638,045	###	###	###	0.3
2016-Jul-05 Tue	3.72	3.74	3.685	3.73			78.6	78.6	###
2016-Jul-04 Mon	3.7	3.72	###	3.72			###	###	0.3
2016-Jul-01 Fri	###	3.755	###	3.71	2,743,188	###	69.9	69.9	###
2016-Jun-30 Thu	###	###	3.58	###			###	###	0.0
2016-Jun-29 Wed	###	###	3.54	3.54	1,730,755	###	16.0	16.0	0.3
2016-Jun-28 Tue	3.51	3.57	3.47	3.56	2,236,753	7,873,370	81.7	81.7	0.3
2016-Jun-27 Mon	###	###	3.55	3.57	2,314,789	4,108,750	19.7	19.7	0.3
2016-May-27 Fri	###	###	###	###	2,657,475	0	###	###	0.0
2016-May-26 Thu	###	###	###	###	2,966,723	0	###	###	0.0
2016-May-25 Wed	###	###	###	###	2,500,824	0	71.5	71.5	0.0
2016-May-24 Tue	3.53	###	3.525	3.56			81.9	81.9	0.3
2016-May-23 Mon	3.56	3.57	3.51	3.51	1,863,726	###	23.7	23.7	###
2016-May-20 Fri	3.49	3.56	3.47	3.55	3,370,257	11,846,453	79.4	79.4	###
2016-May-19 Thu	3.52	3.54	3.47	3.48			34.0	34.0	0.2
2016-May-18 Wed	3.55	3.58	3.5	3.52			32.2	32.2	###
2016-May-17 Tue	3.53	3.55	3.5	3.55	2,554,376	9,004,175	###	###	###
2016-May-16 Mon	3.51	###	3.45	3.51			70.4	70.4	###
2016-May-13 Fri	3.55	###	3.53	3.56			76.0	76.0	0.3
2016-May-12 Thu	3.58	###	3.51	3.55			###	###	###
2016-May-11 Wed	###	3.77	###	###			27.6	27.6	0.0
2016-May-10 Tue	3.46	3.48	3.41	3.46	2,952,822	10,172,471	###	###	0.2
2016-May-09 Mon	3.55	3.57	3.46	3.49			###	###	###
2016-May-06 Fri	3.48	3.54	3.44	3.53	2,375,540	###	74.5	74.5	0.3
2016-May-05 Thu	3.52	3.55	3.45	3.51			32.2	32.2	###
2016-May-04 Wed	3.56	###	3.49	3.5	4,105,021	###	26.8	26.8	0.3
2016-May-03 Tue	3.43	3.55	3.42	3.54	2,572,440	8,964,953	###	###	0.3
2016-May-02 Mon	3.42	3.45	3.375	3.43	2,329,451	7,949,251	67.8	67.8	0.2
2016-Apr-29 Fri	###	3.46	###	3.42	2,292,288	3,965,658	77.4	77.4	0.2
2016-Apr-28 Thu	3.26	###	3.25	###			###	###	0.0
2016-Apr-27 Wed	3.23	###	3.22	3.23			###	###	###
2016-Apr-26 Tue	3.24	3.28	###	###	2,832,725	###	26.8	26.8	0.0
2016-Apr-22 Fri	###	###	3.22	3.24	2,381,240	###	###	###	###
2016-Apr-21 Thu	3.46	3.46	###	###			10.3	10.3	0.0
2016-Apr-20 Wed	3.5	3.52	3.41	3.41	3,298,541	11,429,444	17.1	17.1	###
2016-Apr-19 Tue	3.47	3.53	3.45	3.47			72.7	72.7	0.2
2016-Apr-18 Mon	3.42	3.45	3.385	3.43			###	###	0.2
2016-Apr-15 Fri	3.43	3.46	3.4	3.42	2,168,946	7,439,484	26.0	26.0	0.2
2016-Apr-14 Thu	###	3.43	###	3.41	2,610,681	###	###	###	###
2016-Apr-13 Wed	3.27	###	3.25	###	2,892,847	4,700,876	###	###	0.0
2016-Apr-12 Tue	3.23	3.27	3.21	3.27			79.9	79.9	###
2016-Apr-11 Mon	3.2	3.24	###	3.23			76.6	76.6	###
2016-Apr-08 Fri	###	3.2	###	3.2			75.5	75.5	0.2
2016-Apr-07 Thu	3.23	3.23	###	3.22	2,497,570	4,033,575	28.5	28.5	0.2
2016-Apr-06 Wed	3.2	3.26	###	3.22			71.2	71.2	0.2
2016-Apr-05 Tue	3.26	3.28	3.185	3.24	1,334,648	4,314,249	40.1	40.1	###
2016-Apr-04 Mon	3.24	3.27	3.21	3.27	1,104,459	3,578,447	###	###	###
2016-Apr-01 Fri	3.25	3.27	###	3.25			75.4	75.4	0.2
2016-Mar-31 Thu	3.29	###	3.26	###			68.6	68.6	0.0
2016-Mar-30 Wed	###	###	3.225	3.24			###	###	###
2016-Mar-29 Tue	3.24	###	3.23	3.28			###	###	0.2
2016-Mar-24 Thu	3.25	3.27	3.21	3.22	3,366,953	10,908,927	23.2	23.2	0.2
2016-Mar-23 Wed	###	###	3.26	3.28	3,018,721	###	###	###	0.2
2016-Mar-22 Tue	###	###	3.29	###	1,913,084	3,147,023	74.4	74.4	0.0
2016-Mar-21 Mon	###	###	3.28	###	1,593,876	2,613,956	73.7	73.7	0.0
2016-Mar-18 Fri	###	###	###	###	2,429,184	0	73.2	73.2	0.0
2016-Mar-17 Thu	###	###	3.28	3.28	2,319,152	###	###	###	0.2
2016-Mar-16 Wed	3.28	###	3.26	3.28			66.9	66.9	0.2
2016-Mar-15 Tue	3.25	###	3.24	3.28	5,089,251	8,244,586	83.7	83.7	0.2
2016-Mar-14 Mon	3.26	3.26	3.22	3.22			26.6	26.6	0.2
2016-Mar-11 Fri	3.2	3.25	###	3.25	2,503,356	4,067,953	###	###	0.2
2016-Mar-10 Thu	3.23	3.23	3.175	3.21	1,878,659	###	30.3	30.3	###
2016-Mar-09 Wed	###	3.24	###	3.22	9,357,143	15,158,571	88.3	88.3	0.2
2016-Mar-08 Tue	###	###	###	###	3,811,456	0	###	###	0.0
2016-Mar-07 Mon	###	###	###	###	2,954,047	0	###	###	0.0
2016-Mar-04 Fri	###	###	###	###			91.0	91.0	0.0
2016-Mar-03 Thu	###	###	2.88	###	3,967,144	5,712,687	71.1	71.1	0.0
2016-Mar-02 Wed	###	###	2.87	###			68.4	68.4	0.0
2016-Mar-01 Tue	###	###	2.85	2.89			24.1	24.1	###
2016-Feb-29 Mon	###	###	###	###			81.2	81.2	0.0
2016-Feb-26 Fri	###	###	2.87	###	3,551,025	5,095,720	###	###	0.0
2016-Feb-25 Thu	2.87	###	2.855	###	2,960,124	4,225,577	###	###	0.0
2016-Feb-24 Wed	2.86	###	2.83	2.85			36.7	36.7	###
2016-Feb-23 Tue	2.89	###	2.85	2.87	3,209,920	###	###	###	###
2016-Feb-22 Mon	2.87	2.88	2.81	2.86	2,178,679	6,198,341	###	###	0.2
2016-Feb-19 Fri	2.87	2.89	2.85	2.87			69.8	69.8	###
2016-Feb-18 Thu	2.85	###	2.85	###			78.4	78.4	0.0
2016-Feb-17 Wed	2.84	2.845	2.78	2.82	3,155,343	###	27.9	27.9	###
2016-Feb-16 Tue	2.73	2.84	2.73	2.83	2,737,074	7,622,751	88.3	88.3	0.2
2016-Feb-15 Mon	###	2.75	###	2.71			83.0	83.0	###
2016-Feb-12 Fri	###	###	###	###			32.6	32.6	0.0
2016-Feb-11 Thu	###	2.72	###	2.7	2,326,989	###	77.5	77.5	0.2
2016-Feb-10 Wed	###	###	###	###	4,495,842	0	87.9	87.9	0.0
2016-Feb-09 Tue	###	###	###	###			28.5	28.5	0.0
2016-Feb-08 Mon	###	2.73	###	###	3,483,072	###	82.1	82.1	0.0
2016-Feb-05 Fri	###	###	###	###	4,240,185	0	71.4	71.4	0.0
2016-Feb-04 Thu	###	###	###	###	2,786,753	0	67.0	67.0	0.0
2016-Feb-03 Wed	###	###	###	###	5,007,989	0	76.4	76.4	0.0
2016-Feb-02 Tue	###	2.7	###	2.7			87.2	87.2	0.2
2016-Feb-01 Mon	2.58	###	2.58	###	5,972,072	7,703,972	###	###	0.0
2016-Jan-29 Fri	2.44	2.56	###	2.55	4,231,982	###	92.8	92.8	0.2
2016-Jan-28 Thu	2.49	2.49	2.41	2.43	3,803,484	###	###	###	###
2016-Jan-27 Wed	2.53	2.54	2.45	2.47	3,234,221	8,069,381	17.6	17.6	###
2016-Jan-25 Mon	2.52	2.54	2.49	2.54	2,238,723	5,630,388	75.3	75.3	###
2016-Jan-22 Fri	2.56	2.57	2.48	2.49			10.9	10.9	0.2
2016-Jan-21 Thu	2.48	2.57	2.46	2.53	2,598,747	6,535,848	85.8	85.8	###
2016-Jan-20 Wed	2.49	2.525	2.41	2.42			18.7	18.7	0.2
2016-Jan-19 Tue	2.52	2.52	2.47	2.51			25.1	25.1	###
2016-Jan-18 Mon	2.48	2.54	2.47	2.53	1,930,228	4,835,221	85.0	85.0	###
2016-Jan-15 Fri	2.54	2.58	2.52	2.55	2,648,470	###	###	###	0.2
2016-Jan-14 Thu	2.53	2.55	2.475	2.5	2,723,541	###	24.5	24.5	0.2
2016-Jan-13 Wed	###	###	###	###	3,143,872	0	###	###	0.0
2016-Jan-12 Tue	###	###	2.56	2.58	3,228,742	4,132,789	###	###	0.2
2016-Jan-11 Mon	###	###	###	###	3,495,879	0	33.7	33.7	0.0
2016-Jan-08 Fri	2.57	2.7	2.56	2.7	2,768,140	###	94.1	94.1	0.2
2016-Jan-07 Thu	###	###	2.58	###	4,329,955	5,585,641	41.8	41.8	0.0
2016-Jan-06 Wed	2.77	2.77	###	###	3,958,127	###	###	###	0.0
2016-Jan-05 Tue	2.84	2.845	2.74	2.75			###	###	###
2016-Jan-04 Mon	2.88	###	2.83	2.87			###	###	###
2015-Dec-31 Thu	2.85	2.89	2.83	2.89	1,351,477	3,865,224	###	###	###
2015-Dec-30 Wed	2.85	2.885	###	2.86			###	###	0.2
2015-Dec-29 Tue	2.75	2.84	2.75	2.82			###	###	###
2015-Dec-24 Thu	2.78	2.8	2.74	2.74	1,037,884	###	15.4	15.4	0.2
2015-Dec-23 Wed	2.76	2.79	###	2.72	2,113,285	###	15.3	15.3	0.2
2015-Dec-22 Tue	2.76	2.785	2.71	2.73	2,065,053	###	24.6	24.6	###
2015-Dec-21 Mon	2.7	2.75	###	2.72	1,960,972	###	75.5	75.5	0.2