(MYX) MAYNE PHARMA GROUP LIMITED Daily Prices Page 4

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

_{Currently Tue 26-Apr-28 04:47:32 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

(MYX) MAYNE PHARMA GROUP LIMITED Daily Prices Page 4...

TOC Company Info for MYX Limits

Company Details for (MYX) MAYNE PHARMA GROUP LIMITED

Listing Code	MYX
Listing Name	MAYNE PHARMA GROUP LIMITED
GICS Sector	Pharmaceuticals
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Monday 27th April 2026
Latest price with VOLUME for MYX .. Wednesday 24th December 2025

MYX 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	7.46	72,564,948	99.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MYX Bottom

<< Previous 1 2 3 4 5 6 7 Next >>

End of day Prices (full format),

600 Days for (MYX) MAYNE PHARMA GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2019-Mar-04 Mon	###	0.74	###	0.73	9,972,180	###	###	###	0.1
2019-Mar-01 Fri	0.7	0.71	###	###			19.9	19.9	0.0
2019-Feb-28 Thu	###	0.71	###	0.7	7,159,486	###	77.0	77.0	###
2019-Feb-27 Wed	0.71	0.72	###	###	7,679,676	2,764,683	15.2	15.2	0.0
2019-Feb-26 Tue	0.72	###	###	0.71	12,506,377	0	###	###	###
2019-Feb-25 Mon	###	###	0.71	0.73			8.2	8.2	0.1
2019-Feb-22 Fri	0.77	0.775	0.74	0.76	12,718,945	###	18.3	18.3	0.1
2019-Feb-21 Thu	###	0.81	0.785	0.8	6,904,178	5,506,081	27.3	27.3	0.1
2019-Feb-20 Wed	0.82	0.825	###	0.81			###	###	0.1
2019-Feb-19 Tue	0.83	###	0.81	0.82	3,763,744	###	###	###	0.1
2019-Feb-18 Mon	0.84	0.85	0.82	0.825	4,854,242	###	###	###	0.1
2019-Feb-15 Fri	0.84	0.85	0.83	###	2,680,041	###	###	###	0.0
2019-Feb-14 Thu	0.845	0.85	0.825	0.84			###	###	###
2019-Feb-13 Wed	###	0.85	###	0.845	4,831,357	2,053,326	###	###	###
2019-Feb-11 Mon	0.82	0.825	###	###	3,657,286	###	29.3	29.3	0.0
2019-Feb-08 Fri	0.82	0.82	###	0.81	3,597,780	1,475,089	###	###	0.1
2019-Feb-07 Thu	###	###	0.785	0.82	7,259,042	2,849,173	###	###	0.1
2019-Feb-06 Wed	0.785	0.8	0.78	0.79	5,351,585	4,227,752	73.3	73.3	###
2019-Feb-04 Mon	0.79	0.8	0.78	0.79			70.6	70.6	###
2019-Feb-01 Fri	0.81	###	0.79	0.79	4,770,245	1,884,246	13.9	13.9	###
2019-Jan-31 Thu	0.82	0.825	0.8	###	6,837,482	5,555,454	18.7	18.7	0.0
2019-Jan-30 Wed	###	0.85	###	###	3,945,528	1,676,849	###	###	0.0
2019-Jan-29 Tue	0.86	0.86	###	0.825	6,877,283	###	###	###	0.1
2019-Jan-25 Fri	0.83	0.88	0.825	###	4,086,151	3,483,443	92.0	92.0	0.0
2019-Jan-10 Thu	0.825	0.83	###	###	5,104,453	2,118,347	14.0	14.0	0.0
2019-Jan-09 Wed	0.845	0.86	0.82	0.825			13.0	13.0	0.1
2019-Jan-04 Fri	0.75	0.775	###	0.76	3,759,175	1,456,680	83.5	83.5	0.1
2019-Jan-03 Thu	0.745	0.782	0.74	0.77			###	###	0.1
2019-Jan-02 Wed	0.775	###	0.745	0.745	4,205,486	1,566,543	8.0	8.0	###
2018-Dec-28 Fri	0.78	0.8	0.77	0.79	4,098,485	###	###	###	###
2018-Dec-27 Thu	0.78	0.785	0.745	0.78			###	###	0.1
2018-Dec-20 Thu	0.79	0.825	0.77	0.77			###	###	0.1
2018-Dec-19 Wed	0.85	0.86	0.78	0.8	9,808,873	8,043,275	6.4	6.4	0.1
2018-Dec-14 Fri	###	###	0.89	###	4,717,942	2,099,484	13.6	13.6	0.0
2018-Dec-13 Thu	###	###	###	###	4,544,158	0	9.1	9.1	0.0
2018-Dec-12 Wed	###	###	###	###	7,614,272	0	89.7	89.7	0.0
2018-Dec-11 Tue	0.89	###	0.885	###	3,385,058	1,497,888	77.5	77.5	0.0
2018-Dec-10 Mon	###	0.952	0.875	0.885			###	###	###
2018-Dec-07 Fri	0.945	###	###	###	3,117,289	0	30.2	30.2	0.0
2018-Dec-06 Thu	###	###	0.927	0.955	2,993,453	###	79.8	79.8	0.1
2018-Dec-05 Wed	###	###	###	###	6,596,323	0	###	###	0.0
2018-Dec-04 Tue	###	###	###	###	5,901,873	0	22.3	22.3	0.0
2018-Dec-03 Mon	###	###	###	###			###	###	0.0
2018-Nov-30 Fri	###	###	0.955	###			###	###	0.0
2018-Nov-29 Thu	1.085	###	0.925	###			3.2	3.2	0.0
2018-Nov-13 Tue	###	###	1.075	###			91.6	91.6	0.0
2018-Nov-12 Mon	###	###	###	###	4,896,642	0	###	###	0.0
2018-Nov-09 Fri	###	###	###	###	5,906,189	0	17.2	17.2	0.0
2018-Nov-08 Thu	###	###	###	###	4,219,355	0	###	###	0.0
2018-Nov-07 Wed	1.075	###	1.057	###			25.6	25.6	0.0
2018-Nov-06 Tue	###	###	1.045	###	3,062,088	1,599,940	###	###	0.0
2018-Nov-05 Mon	###	1.085	###	###			###	###	0.0
2018-Nov-02 Fri	###	###	###	###	8,938,583	0	###	###	0.0
2018-Nov-01 Thu	###	###	###	###	4,696,248	0	71.7	71.7	0.0
2018-Oct-31 Wed	###	1.145	###	###			18.1	18.1	0.0
2018-Oct-30 Tue	1.075	###	###	###	5,834,988	0	###	###	0.0
2018-Oct-29 Mon	###	###	###	###			95.5	95.5	0.0
2018-Oct-26 Fri	###	1.155	###	###	12,811,656	###	4.7	4.7	0.0
2018-Oct-25 Thu	###	###	###	###			9.2	9.2	0.0
2018-Oct-24 Wed	###	###	###	###			26.2	26.2	0.0
2018-Oct-23 Tue	1.2	1.245	1.2	1.22			###	###	0.1
2018-Oct-22 Mon	1.22	1.24	###	###			###	###	0.0
2018-Oct-19 Fri	###	###	###	1.22	4,162,223	0	###	###	0.1
2018-Oct-18 Thu	1.22	1.25	###	1.22			69.2	69.2	0.1
2018-Oct-17 Wed	###	1.222	###	###	4,899,746	2,993,744	###	###	0.0
2018-Oct-16 Tue	1.155	1.185	###	###			###	###	0.0
2018-Oct-15 Mon	###	###	1.155	1.155	5,500,074	###	28.6	28.6	0.1
2018-Oct-12 Fri	###	1.175	###	###			60.6	60.6	0.0
2018-Oct-11 Thu	###	###	###	1.175			###	###	###
2018-Oct-10 Wed	1.21	###	1.21	1.255			###	###	###
2018-Oct-09 Tue	1.25	1.27	###	###			###	###	0.0
2018-Oct-08 Mon	1.255	1.285	1.25	1.26			82.2	82.2	###
2018-Oct-05 Fri	###	###	1.255	###			###	###	0.0
2018-Oct-04 Thu	###	###	###	###	7,529,649	0	73.8	73.8	0.0
2018-Oct-03 Wed	1.275	###	1.27	###			83.2	83.2	0.0
2018-Oct-02 Tue	###	###	1.27	1.27	5,028,558	###	16.3	16.3	###
2018-Oct-01 Mon	###	1.325	1.282	1.285	2,853,540	3,719,589	###	###	###
2018-Sep-28 Fri	1.29	###	1.28	###	5,158,273	###	###	###	0.0
2018-Sep-27 Thu	###	1.325	1.275	1.275	5,696,225	###	18.1	18.1	###
2018-Sep-26 Wed	###	###	1.255	###	7,353,986	4,614,626	###	###	0.0
2018-Sep-25 Tue	1.23	1.27	1.225	1.255			###	###	###
2018-Sep-24 Mon	1.23	1.26	1.22	1.245			80.3	80.3	0.1
2018-Sep-21 Fri	1.27	1.28	1.23	1.245	10,719,658	13,453,170	###	###	0.1
2018-Sep-20 Thu	1.25	1.29	1.25	1.27	14,101,924	17,909,443	###	###	###
2018-Sep-19 Wed	###	1.27	###	1.26			###	###	###
2018-Sep-18 Tue	###	1.24	1.2	###	9,270,672	###	###	###	0.0
2018-Sep-17 Mon	###	1.25	1.2	1.24	13,296,927	###	87.4	87.4	0.1
2018-Sep-14 Fri	1.225	1.245	###	1.22	6,827,781	###	22.8	22.8	0.1
2018-Sep-13 Thu	1.24	1.25	1.21	1.225			###	###	0.1
2018-Sep-12 Wed	###	1.25	1.185	1.245	13,597,379	###	###	###	0.1
2018-Sep-11 Tue	###	1.2	1.157	###			###	###	0.0
2018-Sep-10 Mon	###	###	1.145	1.185	8,718,726	4,991,470	90.2	90.2	0.1
2018-Sep-07 Fri	###	1.152	###	###	9,928,953	5,719,076	###	###	0.0
2018-Sep-06 Thu	###	###	1.125	###	9,487,977	5,336,987	31.9	31.9	0.0
2018-Sep-05 Wed	###	1.21	###	###			###	###	0.0
2018-Sep-04 Tue	1.175	1.227	1.175	###			92.3	92.3	0.0
2018-Sep-03 Mon	1.175	1.2	###	1.175	9,236,027	###	76.7	76.7	###
2018-Aug-31 Fri	###	###	###	1.185	9,528,681	0	72.5	72.5	0.1
2018-Aug-30 Thu	###	###	###	###			88.5	88.5	0.0
2018-Aug-29 Wed	1.085	###	1.085	###	15,101,457	8,192,540	96.2	96.2	0.0
2018-Aug-28 Tue	###	1.125	1.077	###			###	###	0.0
2018-Aug-27 Mon	###	1.142	###	###			88.0	88.0	0.0
2018-Aug-24 Fri	###	1.425	###	###			0.9	0.9	0.0
2018-Aug-23 Thu	###	###	###	###			94.3	94.3	0.0
2018-Aug-22 Wed	###	###	0.975	###			72.6	72.6	0.0
2018-Aug-21 Tue	###	###	0.972	0.985	3,926,879	###	30.8	30.8	###
2018-Aug-20 Mon	0.975	0.985	###	0.985	3,342,071	###	80.9	80.9	###
2018-Aug-17 Fri	###	0.985	0.955	###			###	###	0.0
2018-Aug-16 Thu	###	0.975	0.955	###			###	###	0.0
2018-Aug-15 Wed	###	###	###	###	3,585,188	0	###	###	0.0
2018-Aug-14 Tue	###	0.955	###	###	4,025,658	1,922,251	###	###	0.0
2018-Aug-13 Mon	###	###	0.89	###			78.0	78.0	0.0
2018-Aug-10 Fri	###	###	###	###	3,434,984	0	9.1	9.1	0.0
2018-Aug-09 Thu	###	###	###	###	3,998,045	0	###	###	0.0
2018-Aug-08 Wed	###	###	###	###			11.6	11.6	0.0
2018-Aug-07 Tue	###	###	0.955	###			74.4	74.4	0.0
2018-Aug-06 Mon	###	###	0.957	###	2,501,488	###	78.5	78.5	0.0
2018-Aug-03 Fri	###	0.982	0.925	###	11,110,352	10,593,720	###	###	0.0
2018-Aug-02 Thu	0.985	###	###	###			36.6	36.6	0.0
2018-Aug-01 Wed	###	1	0.975	###			85.3	85.3	0.0
2018-Jul-31 Tue	###	1	0.975	###			72.8	72.8	0.0
2018-Jul-30 Mon	###	1	###	0.985	7,346,252	3,673,126	###	###	###
2018-Jul-27 Fri	0.975	###	###	###	15,276,055	0	###	###	0.0
2018-Jul-26 Thu	###	0.975	###	###			###	###	0.0
2018-Jul-25 Wed	###	###	###	###			###	###	0.0
2018-Jul-24 Tue	###	###	0.885	0.89			###	###	###
2018-Jul-23 Mon	###	0.925	0.885	0.885			17.2	17.2	###
2018-Jul-20 Fri	0.875	0.885	###	###	1,849,842	818,555	###	###	0.0
2018-Jul-19 Thu	0.87	0.88	0.86	0.88	1,726,672	###	81.9	81.9	0.1
2018-Jul-18 Wed	0.86	0.87	0.86	0.87			###	###	0.1
2018-Jul-17 Tue	0.88	0.88	0.845	0.86	3,158,724	###	17.8	17.8	###
2018-Jul-16 Mon	0.885	0.89	0.87	0.875			25.4	25.4	0.1
2018-Jul-13 Fri	0.89	###	0.87	0.88			###	###	0.1
2018-Jul-12 Thu	0.875	###	###	0.89			###	###	###
2018-Jul-11 Wed	0.86	0.875	0.86	0.87	1,773,472	1,538,486	86.2	86.2	0.1
2018-Jul-10 Tue	0.88	0.885	0.86	0.86			14.5	14.5	###
2018-Jul-09 Mon	0.875	###	0.87	0.88			###	###	0.1
2018-Jul-06 Fri	0.87	0.882	###	0.88	1,918,171	###	###	###	0.1
2018-Jul-05 Thu	0.89	###	0.85	0.87			###	###	0.1
2018-Jul-04 Wed	0.87	0.885	###	0.88	3,088,047	###	###	###	0.1
2018-Jul-03 Tue	0.88	0.887	0.857	0.87			###	###	0.1
2018-Jul-02 Mon	0.88	###	0.875	0.88			###	###	0.1
2018-Jun-29 Fri	0.84	0.875	###	0.87			###	###	0.1
2018-Jun-28 Thu	0.85	0.855	0.83	###	1,866,744	###	###	###	0.0
2018-Jun-27 Wed	0.86	0.88	0.85	0.85			###	###	###
2018-Jun-26 Tue	###	0.87	0.822	0.87			94.0	94.0	0.1
2018-Jun-25 Mon	0.855	0.855	0.83	0.84	2,242,775	###	###	###	###
2018-Jun-22 Fri	0.86	###	0.84	0.845	3,104,950	1,304,079	###	###	###
2018-Jun-21 Thu	###	###	0.86	###			###	###	0.0
2018-Jun-20 Wed	0.86	0.88	0.847	0.87	4,487,422	3,874,888	79.6	79.6	0.1
2018-Jun-19 Tue	0.87	0.88	0.855	###			34.8	34.8	0.0
2018-Jun-18 Mon	0.925	###	0.89	0.89			11.5	11.5	###
2018-Jun-15 Fri	###	0.925	0.89	###	7,676,486	###	###	###	0.0
2018-Jun-14 Thu	###	###	###	###			###	###	0.0
2018-Jun-13 Wed	###	0.927	###	###			30.6	30.6	0.0
2018-Jun-12 Tue	###	###	0.882	###	9,854,386	4,345,784	79.0	79.0	0.0
2018-Jun-08 Fri	0.875	###	0.87	0.89	8,563,877	3,725,286	87.0	87.0	###
2018-Jun-07 Thu	0.83	0.885	0.83	###	7,791,522	###	94.9	94.9	0.0
2018-Jun-06 Wed	0.85	0.855	###	0.82	8,551,540	3,655,783	11.3	11.3	0.1
2018-Jun-05 Tue	0.875	0.88	0.842	0.845			###	###	###
2018-Jun-04 Mon	###	0.88	###	0.88	24,967,889	10,985,871	###	###	0.1
2018-Jun-01 Fri	###	###	###	###			96.6	96.6	0.0
2018-May-31 Thu	0.77	0.785	###	0.775			###	###	0.1
2018-May-30 Wed	0.74	0.77	0.74	0.77	6,145,720	###	###	###	0.1
2018-May-29 Tue	0.73	0.755	0.73	0.745			###	###	###
2018-May-28 Mon	0.72	0.74	0.72	###	2,131,648	###	###	###	0.0
2018-May-25 Fri	0.72	0.73	###	0.72			63.6	63.6	###
2018-May-24 Thu	###	0.73	###	0.725	2,257,574	###	###	###	###
2018-May-23 Wed	0.72	0.72	0.7	###	2,396,641	###	30.6	30.6	0.0
2018-May-22 Tue	###	0.74	0.71	0.71	2,406,372	###	12.6	12.6	###
2018-May-21 Mon	###	0.747	0.73	###			70.1	70.1	0.0
2018-May-18 Fri	0.74	0.745	0.725	###			###	###	0.0
2018-May-17 Thu	0.725	###	###	0.73	2,922,180	0	###	###	0.1
2018-May-16 Wed	###	###	###	###			###	###	0.0
2018-May-15 Tue	0.73	0.747	0.727	0.73			74.7	74.7	0.1
2018-May-14 Mon	0.725	###	0.722	###	1,460,425	###	82.5	82.5	0.0
2018-May-11 Fri	###	###	###	0.72			16.4	16.4	###
2018-May-10 Thu	###	0.75	0.73	###			70.7	70.7	0.0
2018-May-09 Wed	0.755	0.76	0.727	0.73			11.1	11.1	0.1
2018-May-08 Tue	0.75	###	0.75	0.76	3,423,241	###	###	###	0.1
2018-May-07 Mon	0.745	###	0.74	0.745			72.4	72.4	###
2018-May-04 Fri	0.755	###	###	0.75			33.4	33.4	###
2018-May-03 Thu	0.725	0.775	0.72	0.775	9,135,475	###	96.3	96.3	0.1
2018-May-02 Wed	0.71	0.725	###	0.72			###	###	###
2018-May-01 Tue	###	###	0.675	###	5,837,142	###	88.1	88.1	0.0
2018-Apr-30 Mon	###	###	0.655	###	3,006,423	###	90.2	90.2	0.0
2018-Apr-27 Fri	###	###	0.655	###			21.5	21.5	0.0
2018-Apr-26 Thu	###	0.685	###	0.655			###	###	###
2018-Apr-24 Tue	0.7	###	###	###			14.4	14.4	0.0
2018-Apr-23 Mon	###	0.7	0.685	###			###	###	0.0
2018-Apr-20 Fri	###	###	0.685	0.685			22.3	22.3	0.0
2018-Apr-19 Thu	###	###	###	###			20.3	20.3	0.0
2018-Apr-18 Wed	0.71	###	###	###	5,165,071	0	###	###	0.0
2018-Apr-17 Tue	0.72	0.73	###	###	4,211,676	###	29.5	29.5	0.0
2018-Apr-16 Mon	0.7	0.72	0.7	###	1,893,081	1,344,087	88.7	88.7	0.0
2018-Apr-13 Fri	###	###	###	###			65.3	65.3	0.0
2018-Apr-12 Thu	0.71	###	###	###			16.0	16.0	0.0
2018-Apr-11 Wed	0.72	0.73	0.71	0.71			20.8	20.8	###
2018-Apr-10 Tue	0.72	###	0.71	0.72	3,218,041	###	65.0	65.0	###
2018-Apr-09 Mon	0.725	0.727	0.7	0.72	4,546,449	###	###	###	###
2018-Apr-06 Fri	0.72	0.725	0.71	0.72			###	###	###
2018-Apr-05 Thu	###	###	###	0.72			###	###	###
2018-Apr-04 Wed	0.73	0.745	0.71	0.73	4,127,644	###	###	###	0.1
2018-Apr-03 Tue	0.73	0.745	0.727	###			77.0	77.0	0.0
2018-Mar-29 Thu	0.75	0.76	0.722	0.74			###	###	0.1
2018-Mar-28 Wed	###	0.775	0.745	0.745	3,878,954	###	###	###	###
2018-Mar-27 Tue	0.775	0.79	0.775	0.78			72.5	72.5	0.1
2018-Mar-26 Mon	###	0.775	0.75	0.77			74.0	74.0	0.1
2018-Mar-23 Fri	0.76	0.775	0.755	0.77	5,846,888	###	83.6	83.6	0.1
2018-Mar-22 Thu	0.76	0.775	0.755	0.77	5,347,487	4,090,827	###	###	0.1
2018-Mar-21 Wed	0.77	###	0.755	0.77			69.1	69.1	0.1
2018-Mar-20 Tue	0.745	0.77	0.73	0.77	9,366,351	###	###	###	0.1
2018-Mar-19 Mon	0.74	0.75	###	0.745			79.8	79.8	###
2018-Mar-16 Fri	0.77	0.77	0.74	0.745	4,300,043	###	10.3	10.3	###
2018-Mar-15 Thu	0.77	0.77	0.755	###	7,823,754	###	###	###	0.0
2018-Mar-14 Wed	0.745	###	0.74	0.76	5,427,483	###	###	###	0.1
2018-Mar-13 Tue	0.745	0.755	###	0.75			81.5	81.5	###
2018-Mar-12 Mon	0.75	0.755	0.73	0.74	3,992,121	2,964,149	###	###	0.1
2018-Mar-09 Fri	0.725	0.745	0.72	0.745			###	###	###
2018-Mar-08 Thu	###	0.725	###	0.725	3,677,881	###	###	###	###
2018-Mar-07 Wed	0.71	0.72	0.7	###	3,060,781	2,173,154	###	###	0.0
2018-Mar-06 Tue	###	###	###	0.71	4,101,749	0	###	###	###
2018-Mar-05 Mon	0.71	0.72	###	###	4,690,420	1,688,551	20.5	20.5	0.0
2018-Mar-02 Fri	0.72	0.72	0.7	###	3,135,785	###	16.7	16.7	0.0
2018-Mar-01 Thu	0.73	###	###	0.73			74.0	74.0	0.1
2018-Feb-28 Wed	0.72	###	0.71	0.73			79.7	79.7	0.1
2018-Feb-27 Tue	0.74	0.745	###	0.72			###	###	###
2018-Feb-26 Mon	0.76	###	0.71	0.74			###	###	0.1
2018-Feb-23 Fri	###	0.78	###	0.775			98.9	98.9	0.1
2018-Feb-22 Thu	0.71	###	###	0.7	5,673,182	0	24.8	24.8	###
2018-Feb-21 Wed	0.7	0.72	###	0.71			###	###	###
2018-Feb-20 Tue	0.7	###	0.685	0.7	3,022,554	1,035,224	###	###	###
2018-Feb-19 Mon	###	###	###	0.7	5,482,277	0	###	###	###
2018-Feb-16 Fri	0.685	0.685	###	###			###	###	0.0
2018-Feb-15 Thu	###	0.685	###	0.685			69.5	69.5	0.0
2018-Feb-14 Wed	###	###	###	###	4,360,825	0	26.5	26.5	0.0
2018-Feb-13 Tue	###	0.685	###	###	4,732,679	1,620,942	###	###	0.0
2018-Feb-12 Mon	###	###	###	0.655			###	###	###
2018-Feb-09 Fri	###	###	###	###			###	###	0.0
2018-Feb-08 Thu	###	0.642	###	###			###	###	0.0
2018-Feb-07 Wed	###	###	###	###	8,735,871	0	65.8	65.8	0.0
2018-Feb-06 Tue	###	###	###	0.625			###	###	0.0
2018-Feb-05 Mon	###	0.657	0.645	###	5,258,728	###	80.9	80.9	0.0
2018-Feb-02 Fri	###	###	0.655	###			75.8	75.8	0.0
2018-Feb-01 Thu	###	0.677	###	###	5,678,171	###	###	###	0.0
2018-Jan-31 Wed	###	###	###	###			86.7	86.7	0.0
2018-Jan-30 Tue	###	###	0.652	0.655	5,316,521	1,733,185	36.7	36.7	###
2018-Jan-29 Mon	###	###	###	###			###	###	0.0
2018-Jan-25 Thu	###	###	###	0.655	7,477,843	0	19.1	19.1	###
2018-Jan-24 Wed	0.685	###	###	###	5,749,221	0	###	###	0.0
2018-Jan-23 Tue	0.7	###	0.682	0.685	5,549,654	###	###	###	0.0
2018-Jan-22 Mon	0.755	0.755	###	###	10,497,524	###	###	###	0.0
2018-Jan-19 Fri	0.77	0.77	0.74	0.745			###	###	###
2018-Jan-18 Thu	0.785	0.785	0.76	0.77	8,578,080	###	###	###	0.1
2018-Jan-17 Wed	0.785	0.8	0.775	0.78	6,441,978	5,073,057	###	###	0.1
2018-Jan-16 Tue	0.79	0.79	###	0.78			###	###	0.1
2018-Jan-15 Mon	0.74	0.79	0.74	0.785	10,934,284	8,364,727	###	###	###
2018-Jan-12 Fri	###	0.74	0.73	###	4,019,824	2,954,570	67.0	67.0	0.0
2018-Jan-11 Thu	0.73	###	0.725	0.73	2,832,646	###	74.2	74.2	0.1
2018-Jan-02 Tue	0.7	###	0.685	###			73.5	73.5	0.0
2017-Dec-29 Fri	###	0.7	###	###	3,102,543	###	74.9	74.9	0.0
2017-Dec-28 Thu	###	0.7	0.685	###	3,821,783	2,646,584	###	###	0.0
2017-Dec-27 Wed	###	###	###	###			###	###	0.0
2017-Dec-22 Fri	0.7	0.72	###	###	4,585,343	1,650,723	75.7	75.7	0.0
2017-Dec-21 Thu	0.685	0.7	0.685	###	4,429,055	3,067,120	###	###	0.0
2017-Dec-20 Wed	0.71	0.71	###	0.685	10,330,077	3,667,177	11.0	11.0	0.0
2017-Dec-19 Tue	0.72	###	###	###			###	###	0.0
2017-Dec-18 Mon	###	###	###	###			95.9	95.9	0.0
2017-Dec-15 Fri	0.645	###	###	###	9,460,781	0	###	###	0.0
2017-Dec-08 Fri	###	###	0.625	###	3,302,045	1,031,889	###	###	0.0
2017-Dec-07 Thu	###	###	0.625	0.625			27.8	27.8	0.0
2017-Dec-06 Wed	###	###	###	###			###	###	0.0
2017-Dec-05 Tue	0.625	0.625	###	0.625	2,279,471	###	###	###	0.0
2017-Dec-04 Mon	###	###	###	0.625	22,037,985	0	17.8	17.8	0.0
2017-Dec-01 Fri	###	0.655	###	###			###	###	0.0
2017-Nov-30 Thu	###	0.645	###	0.645			###	###	###
2017-Nov-29 Wed	###	###	###	###	4,404,050	0	80.3	80.3	0.0
2017-Nov-28 Tue	0.625	###	0.59	###	14,602,656	4,307,783	17.0	17.0	0.0
2017-Nov-27 Mon	###	###	###	0.625	4,559,373	0	78.6	78.6	0.0
2017-Nov-24 Fri	###	0.625	###	###	13,361,926	###	27.4	27.4	0.0
2017-Nov-23 Thu	###	###	0.622	###	5,705,226	1,774,325	###	###	0.0
2017-Nov-22 Wed	###	###	###	###	11,237,076	0	84.3	84.3	0.0
2017-Nov-21 Tue	###	0.625	###	###	6,307,873	###	###	###	0.0
2017-Nov-20 Mon	###	###	0.59	###	3,024,474	###	84.4	84.4	0.0
2017-Nov-17 Fri	###	###	0.59	###	8,276,942	###	14.5	14.5	0.0
2017-Nov-16 Thu	###	###	###	###	4,747,174	0	###	###	0.0
2017-Nov-15 Wed	###	###	###	###			###	###	0.0
2017-Nov-14 Tue	###	###	###	###			###	###	0.0
2017-Nov-13 Mon	###	###	0.622	###	2,575,583	###	###	###	0.0
2017-Nov-10 Fri	###	0.645	0.622	0.625	7,200,481	###	###	###	0.0
2017-Nov-09 Thu	###	###	###	###			###	###	0.0
2017-Nov-08 Wed	###	###	###	###			###	###	0.0
2017-Nov-07 Tue	###	###	###	###			79.8	79.8	0.0
2017-Nov-06 Mon	###	###	###	###			9.4	9.4	0.0
2017-Nov-03 Fri	0.655	0.655	0.625	0.625			7.6	7.6	0.0
2017-Nov-02 Thu	0.685	###	###	###			###	###	0.0
2017-Nov-01 Wed	0.685	###	0.675	0.685	7,751,322	2,616,071	64.7	64.7	0.0
2017-Oct-31 Tue	###	###	###	0.685	7,085,340	0	###	###	0.0
2017-Oct-30 Mon	###	###	0.685	###			70.6	70.6	0.0
2017-Oct-27 Fri	###	0.7	0.685	0.685			###	###	0.0
2017-Oct-26 Thu	0.7	###	###	###			27.8	27.8	0.0
2017-Oct-25 Wed	###	###	###	0.7			75.4	75.4	###
2017-Oct-24 Tue	0.71	0.71	###	###	9,481,271	3,365,851	###	###	0.0
2017-Oct-23 Mon	###	0.73	0.7	###			###	###	0.0
2017-Oct-20 Fri	0.72	0.72	0.7	0.71			###	###	###
2017-Oct-19 Thu	###	0.74	###	0.72			###	###	###
2017-Oct-18 Wed	0.72	0.75	0.72	0.73			###	###	0.1
2017-Oct-17 Tue	0.725	0.725	###	0.72	5,559,871	2,015,453	###	###	###
2017-Oct-16 Mon	0.725	0.725	###	0.72	4,087,472	###	###	###	###
2017-Oct-13 Fri	0.725	0.725	###	0.72	5,547,946	###	23.1	23.1	###
2017-Oct-12 Thu	0.685	0.722	###	0.72			###	###	###
2017-Oct-11 Wed	###	###	###	0.685			86.2	86.2	0.0
2017-Oct-10 Tue	###	0.675	0.647	###			85.5	85.5	0.0
2017-Oct-09 Mon	0.655	0.655	###	###			26.5	26.5	0.0
2017-Oct-06 Fri	###	###	0.645	0.655	3,262,248	1,052,074	74.1	74.1	###
2017-Oct-05 Thu	0.655	###	0.642	0.645	8,034,078	###	17.7	17.7	###
2017-Oct-04 Wed	###	###	0.655	0.655			14.4	14.4	###
2017-Oct-03 Tue	0.675	###	###	###	7,256,048	0	21.8	21.8	0.0
2017-Oct-02 Mon	###	0.7	###	###			###	###	0.0
2017-Sep-29 Fri	###	###	###	###			###	###	0.0
2017-Sep-28 Thu	###	0.675	0.652	###	5,797,073	3,846,357	67.2	67.2	0.0
2017-Sep-27 Wed	###	###	###	###			18.5	18.5	0.0
2017-Sep-26 Tue	0.675	###	###	###			17.3	17.3	0.0
2017-Sep-25 Mon	###	###	0.655	0.675	4,002,777	###	85.4	85.4	0.0
2017-Sep-22 Fri	###	###	0.655	0.655	3,401,052	1,113,844	18.2	18.2	###
2017-Sep-21 Thu	###	0.685	0.655	0.655	7,535,570	###	10.6	10.6	###
2017-Sep-20 Wed	###	###	###	0.685	5,676,179	0	###	###	0.0
2017-Sep-19 Tue	0.72	0.73	###	###			###	###	0.0
2017-Sep-18 Mon	0.755	0.76	0.72	0.725	5,280,255	3,907,388	9.2	9.2	###
2017-Sep-15 Fri	0.745	0.76	0.72	0.75	15,880,849	11,751,828	78.1	78.1	###
2017-Sep-14 Thu	###	0.745	###	0.74			###	###	0.1
2017-Sep-13 Wed	0.655	###	###	0.73			###	###	0.1
2017-Sep-12 Tue	0.655	0.655	###	0.645	35,363,942	###	19.5	19.5	###
2017-Sep-11 Mon	###	###	###	###	8,780,222	0	###	###	0.0
2017-Sep-08 Fri	###	###	###	###			###	###	0.0
2017-Sep-07 Thu	###	0.675	###	###	5,492,574	1,853,743	18.6	18.6	0.0
2017-Sep-06 Wed	###	###	###	###	7,168,921	0	74.4	74.4	0.0
2017-Sep-05 Tue	0.685	###	###	###	6,654,350	0	###	###	0.0
2017-Sep-04 Mon	0.71	###	###	###	5,927,523	0	###	###	0.0
2017-Sep-01 Fri	0.685	0.71	0.685	###			86.1	86.1	0.0
2017-Aug-31 Thu	###	###	###	###	10,430,989	0	78.2	78.2	0.0
2017-Aug-30 Wed	###	###	0.655	0.655	13,548,055	4,436,988	26.4	26.4	###
2017-Aug-29 Tue	0.675	###	0.655	0.655			###	###	###
2017-Aug-28 Mon	###	###	0.675	###	18,189,780	6,139,050	76.5	76.5	0.0
2017-Aug-25 Fri	###	0.73	###	0.675			23.3	23.3	0.0
2017-Aug-24 Thu	0.74	0.74	0.71	0.71			###	###	###
2017-Aug-23 Wed	###	0.74	0.7	###			93.4	93.4	0.0
2017-Aug-22 Tue	0.73	0.73	0.7	0.7	8,459,923	6,048,844	8.6	8.6	###
2017-Aug-21 Mon	0.725	0.73	0.72	0.725	4,358,540	3,159,941	###	###	###
2017-Aug-18 Fri	0.72	0.73	0.71	0.725			70.6	70.6	###
2017-Aug-17 Thu	0.76	###	0.73	###	12,831,956	###	10.3	10.3	0.0
2017-Aug-16 Wed	0.79	###	0.755	0.76			9.0	9.0	0.1
2017-Aug-15 Tue	###	###	0.785	0.785			###	###	###
2017-Aug-14 Mon	###	0.785	0.76	0.785	7,318,376	5,653,445	90.1	90.1	###
2017-Aug-11 Fri	0.77	0.79	0.75	0.76	13,226,153	###	###	###	0.1
2017-Aug-10 Thu	0.75	0.775	###	0.77	26,141,378	10,129,783	90.7	90.7	0.1
2017-Aug-09 Wed	0.8	0.8	0.74	0.745	37,840,643	###	3.6	3.6	###
2017-Aug-08 Tue	###	###	###	###	35,106,026	0	1.2	1.2	0.0
2017-Aug-07 Mon	0.845	###	0.842	0.89	12,099,858	5,094,040	###	###	###
2017-Aug-04 Fri	0.855	0.875	0.81	0.845	23,328,371	19,654,152	21.7	21.7	###
2017-Aug-03 Thu	###	###	0.887	###			66.3	66.3	0.0
2017-Aug-02 Wed	###	0.955	###	###			10.8	10.8	0.0
2017-Aug-01 Tue	###	###	0.945	###			###	###	0.0
2017-Jul-31 Mon	###	###	###	###			###	###	0.0
2017-Jul-28 Fri	0.985	0.987	###	###	5,996,877	2,959,458	###	###	0.0
2017-Jul-27 Thu	###	###	0.982	###	7,881,487	###	###	###	0.0
2017-Jul-26 Wed	###	###	###	1			###	###	###
2017-Jul-25 Tue	0.945	0.987	0.945	0.985	10,697,775	10,334,050	94.3	94.3	###
2017-Jul-24 Mon	###	###	###	###			###	###	0.0
2017-Jul-21 Fri	###	###	0.925	0.945	6,521,329	###	###	###	0.1
2017-Jul-20 Thu	###	###	###	0.945			91.3	91.3	0.1
2017-Jul-19 Wed	###	###	###	###	9,373,641	0	###	###	0.0
2017-Jul-18 Tue	0.985	0.985	0.945	0.945			8.0	8.0	0.1
2017-Jul-17 Mon	###	###	###	###			###	###	0.0
2017-Jul-14 Fri	0.985	###	###	###			23.7	23.7	0.0
2017-Jul-13 Thu	###	###	###	###	11,734,957	0	83.5	83.5	0.0
2017-Jul-12 Wed	###	###	0.955	0.955	8,030,078	###	###	###	0.1
2017-Jul-11 Tue	###	###	###	###			###	###	0.0
2017-Jul-10 Mon	###	###	###	###	5,027,776	0	27.5	27.5	0.0
2017-Jul-07 Fri	###	###	###	###	7,119,577	0	18.3	18.3	0.0
2017-Jul-06 Thu	1.025	###	###	1.025	8,340,472	0	67.0	67.0	###
2017-Jul-05 Wed	###	###	###	###	11,562,845	0	###	###	0.0
2017-Jul-04 Tue	###	###	###	###	13,183,781	0	###	###	0.0
2017-Jul-03 Mon	###	###	1.055	1.055			###	###	0.1
2017-Jun-30 Fri	###	###	1.085	1.085	7,516,624	###	12.8	12.8	0.1
2017-Jun-29 Thu	###	1.145	###	###			###	###	0.0
2017-Jun-28 Wed	1.125	###	###	1.125	9,505,340	0	###	###	###
2017-Jun-27 Tue	1.155	###	1.125	1.125			###	###	###
2017-Jun-26 Mon	###	###	###	1.145	11,263,276	0	###	###	###
2017-Jun-23 Fri	###	###	###	###			###	###	0.0
2017-Jun-22 Thu	###	1.072	###	###			85.6	85.6	0.0
2017-Jun-21 Wed	###	###	###	###	10,787,676	0	###	###	0.0
2017-Jun-20 Tue	###	###	###	###	9,029,521	0	71.8	71.8	0.0
2017-Jun-19 Mon	###	###	###	###	7,058,048	0	###	###	0.0
2017-Jun-16 Fri	###	###	1.045	###			###	###	0.0
2017-Jun-15 Thu	1.025	1.055	###	###			###	###	0.0
2017-Jun-14 Wed	###	1.055	1.025	###	7,830,023	8,143,223	67.5	67.5	0.0
2017-Jun-13 Tue	1	###	###	###			###	###	0.0
2017-Jun-09 Fri	###	###	###	###	14,458,286	0	###	###	0.0
2017-Jun-08 Thu	###	###	###	###	8,490,049	0	###	###	0.0
2017-Jun-07 Wed	###	###	###	###			###	###	0.0
2017-Jun-06 Tue	###	###	1.055	###			###	###	0.0
2017-Jun-05 Mon	###	###	###	###			###	###	0.0
2017-Jun-02 Fri	###	###	###	1.075			###	###	###
2017-Jun-01 Thu	###	###	###	1.075	4,949,989	0	###	###	###
2017-May-31 Wed	###	###	1.075	1.085			15.5	15.5	0.1
2017-May-30 Tue	###	###	###	###	4,713,773	0	78.9	78.9	0.0
2017-May-29 Mon	###	###	###	1.085			21.6	21.6	0.1
2017-May-26 Fri	###	###	###	###			26.9	26.9	0.0
2017-May-25 Thu	###	###	###	###	3,341,020	0	###	###	0.0
2017-May-24 Wed	###	###	1.075	###	3,484,280	###	###	###	0.0
2017-May-23 Tue	###	###	###	###	3,301,845	0	16.4	16.4	0.0
2017-May-22 Mon	###	###	###	###	8,422,387	0	25.0	25.0	0.0
2017-May-19 Fri	###	###	###	###			###	###	0.0
2017-May-18 Thu	###	1.077	###	###	10,412,980	5,607,389	70.7	70.7	0.0
2017-May-17 Wed	###	###	###	1.085	12,316,479	0	14.3	14.3	0.1
2017-May-16 Tue	###	###	###	###	9,051,656	0	###	###	0.0
2017-May-15 Mon	1.175	###	###	1.125	8,904,650	0	###	###	###
2017-May-12 Fri	###	1.2	###	1.175	4,246,245	2,547,747	22.9	22.9	###
2017-May-11 Thu	1.21	1.21	###	###			17.8	17.8	0.0
2017-May-10 Wed	###	1.21	###	###			###	###	0.0
2017-May-09 Tue	1.185	1.21	1.172	###	7,881,155	9,386,455	76.0	76.0	0.0
2017-May-08 Mon	###	###	1.175	###			###	###	0.0
2017-May-05 Fri	1.2	1.2	###	1.175	7,414,185	###	18.3	18.3	###
2017-May-04 Thu	###	###	###	###			###	###	0.0
2017-May-03 Wed	1.26	1.26	1.182	###			9.3	9.3	0.0
2017-May-02 Tue	1.275	1.28	1.23	1.26			###	###	###
2017-May-01 Mon	###	###	###	###	29,103,087	0	###	###	0.0
2017-Apr-28 Fri	1.345	1.345	###	1.345	5,458,527	3,670,859	###	###	###
2017-Apr-27 Thu	1.355	1.357	###	1.345	3,070,243	2,083,159	###	###	###
2017-Apr-26 Wed	###	###	1.325	1.345			81.1	81.1	###
2017-Apr-24 Mon	###	1.327	1.29	1.325	2,775,971	3,632,358	84.3	84.3	0.1
2017-Apr-21 Fri	###	###	###	###	4,744,242	0	28.5	28.5	0.0
2017-Apr-20 Thu	1.28	###	###	###			86.8	86.8	0.0
2017-Apr-19 Wed	1.275	###	###	1.275	9,258,876	0	71.0	71.0	###
2017-Apr-18 Tue	###	###	1.275	1.28			20.6	20.6	###
2017-Apr-13 Thu	###	###	###	1.325			###	###	0.1
2017-Apr-12 Wed	###	###	1.325	1.355	10,555,840	6,993,244	###	###	###
2017-Apr-11 Tue	1.385	###	1.375	###			72.7	72.7	0.0
2017-Apr-10 Mon	1.375	###	###	###	6,920,825	0	###	###	0.0
2017-Apr-07 Fri	###	###	###	###	6,208,443	0	19.6	19.6	0.0
2017-Apr-06 Thu	1.42	1.44	###	###			17.3	17.3	0.0
2017-Apr-05 Wed	1.44	1.442	1.41	1.43	4,549,948	6,488,225	25.8	25.8	0.1
2017-Apr-04 Tue	###	1.45	1.4	1.425	4,983,472	7,101,447	###	###	###
2017-Apr-03 Mon	1.425	1.44	1.4	###	6,495,858	###	###	###	0.0
2017-Mar-31 Fri	1.42	###	1.41	1.425			71.6	71.6	###
2017-Mar-30 Thu	1.45	1.455	###	1.43	3,464,281	###	21.2	21.2	0.1
2017-Mar-29 Wed	1.4	1.445	###	1.43	7,676,975	###	85.3	85.3	0.1
2017-Mar-28 Tue	###	1.42	###	###	9,174,585	6,513,955	65.2	65.2	0.0
2017-Mar-27 Mon	1.355	###	1.345	###			91.3	91.3	0.0
2017-Mar-24 Fri	###	###	###	###	7,055,380	0	###	###	0.0
2017-Mar-23 Thu	1.275	###	###	###			###	###	0.0
2017-Mar-22 Wed	1.275	1.28	1.255	###	4,769,643	6,045,522	###	###	0.0
2017-Mar-21 Tue	1.26	1.29	1.26	1.275	8,230,257	10,493,577	79.0	79.0	###
2017-Mar-20 Mon	1.29	###	1.255	1.26	4,744,828	2,977,379	###	###	###
2017-Mar-17 Fri	1.29	###	###	1.275			22.4	22.4	###
2017-Mar-16 Thu	1.26	###	1.252	1.285			83.2	83.2	###
2017-Mar-15 Wed	###	###	1.26	1.27	9,049,048	###	###	###	###
2017-Mar-14 Tue	1.275	###	1.275	1.29			###	###	0.1
2017-Mar-13 Mon	###	###	1.255	###			###	###	0.0
2017-Mar-10 Fri	###	###	1.275	###	11,803,658	###	11.3	11.3	0.0
2017-Mar-09 Thu	###	###	###	1.325			31.9	31.9	0.1
2017-Mar-08 Wed	1.325	###	###	###			###	###	0.0
2017-Mar-07 Tue	###	1.385	###	###			###	###	0.0
2017-Mar-06 Mon	1.43	1.43	###	###	9,179,428	###	###	###	0.0
2017-Mar-03 Fri	1.445	1.46	1.42	1.425			###	###	###
2017-Mar-02 Thu	1.455	###	1.425	1.455			65.9	65.9	###
2017-Mar-01 Wed	1.475	1.475	###	1.445	8,876,276	6,546,253	23.2	23.2	###
2017-Feb-28 Tue	1.52	###	###	1.475	8,021,928	0	###	###	0.1
2017-Feb-27 Mon	1.49	###	1.475	1.52	7,215,278	###	85.1	85.1	0.1
2017-Feb-24 Fri	1.58	1.59	1.46	1.475	14,599,551	###	###	###	0.1
2017-Feb-23 Thu	1.455	1.5	1.425	1.5	6,540,077	###	89.7	89.7	0.1
2017-Feb-22 Wed	###	1.475	1.387	1.475			92.1	92.1	0.1
2017-Feb-21 Tue	1.385	###	1.345	1.4	8,081,226	5,434,624	82.9	82.9	###
2017-Feb-20 Mon	1.375	###	###	###	3,974,070	0	85.1	85.1	0.0
2017-Feb-17 Fri	###	1.42	###	###	6,407,223	4,549,128	###	###	0.0
2017-Feb-16 Thu	###	1.44	1.4	###			24.3	24.3	0.0
2017-Feb-15 Wed	1.43	1.43	###	1.41	7,959,226	5,690,846	###	###	###
2017-Feb-14 Tue	1.43	###	1.41	1.42	6,976,428	4,918,381	###	###	###
2017-Feb-13 Mon	1.42	1.42	1.385	1.42			###	###	###
2017-Feb-10 Fri	1.425	###	###	1.42			25.7	25.7	###
2017-Feb-09 Thu	1.345	1.4	1.345	1.4			92.0	92.0	###
2017-Feb-08 Wed	1.27	1.345	1.26	###	14,393,050	18,746,947	92.7	92.7	0.0
2017-Feb-07 Tue	1.285	1.29	1.247	###	8,205,779	###	###	###	0.0
2017-Feb-06 Mon	1.28	###	1.26	1.285	6,151,528	###	79.4	79.4	###
2017-Feb-03 Fri	###	1.285	1.255	1.275			###	###	###
2017-Feb-02 Thu	1.27	1.27	###	1.26			28.2	28.2	###
2017-Feb-01 Wed	1.255	1.275	###	1.27	4,553,444	2,902,820	79.4	79.4	###
2017-Jan-31 Tue	1.25	###	###	1.26	5,857,480	0	###	###	###
2017-Jan-30 Mon	1.29	1.29	1.225	1.25			13.4	13.4	###
2017-Jan-27 Fri	1.27	1.29	1.245	1.285	7,167,979	###	###	###	###
2017-Jan-25 Wed	###	###	1.245	1.25			###	###	###
2017-Jan-24 Tue	1.27	###	1.255	1.28			75.2	75.2	###
2017-Jan-23 Mon	###	1.325	1.242	1.25			###	###	###
2017-Jan-20 Fri	1.27	###	1.27	###	9,722,347	###	###	###	0.0
2017-Jan-19 Thu	1.24	1.28	1.23	1.28	6,804,478	###	###	###	###
2017-Jan-18 Wed	1.25	1.255	###	1.23			###	###	0.1
2017-Jan-17 Tue	1.255	1.255	1.22	1.25	6,394,542	7,913,245	###	###	###
2017-Jan-16 Mon	1.27	1.27	1.25	1.255	4,738,971	###	22.0	22.0	###
2017-Jan-13 Fri	###	###	1.24	1.255			12.2	12.2	###
2017-Jan-12 Thu	###	###	1.27	1.275			6.8	6.8	###
2017-Jan-11 Wed	###	###	1.325	###			15.3	15.3	0.0
2017-Jan-10 Tue	1.355	###	###	###			11.3	11.3	0.0
2017-Jan-09 Mon	###	1.377	###	###	8,861,586	###	###	###	0.0
2017-Jan-06 Fri	###	1.4	1.345	###	6,968,670	###	8.3	8.3	0.0
2017-Jan-05 Thu	1.4	1.41	###	1.385			###	###	0.1
2017-Jan-04 Wed	###	1.4	###	1.4			###	###	###
2017-Jan-03 Tue	###	1.4	1.355	###			###	###	0.0
2016-Dec-30 Fri	###	1.375	1.345	1.345			8.9	8.9	###
2016-Dec-29 Thu	###	###	###	###			7.8	7.8	0.0
2016-Dec-28 Wed	###	1.41	1.357	1.385			66.5	66.5	0.1
2016-Dec-23 Fri	###	###	###	1.345			###	###	###
2016-Dec-22 Thu	1.4	1.41	1.342	###	14,758,976	20,308,350	###	###	0.0
2016-Dec-21 Wed	1.29	1.375	###	###	12,261,855	8,430,025	###	###	0.0
2016-Dec-20 Tue	1.23	1.28	1.187	1.275	21,255,249	26,218,349	92.5	92.5	###
2016-Dec-19 Mon	###	###	###	1.225	22,890,277	0	6.5	6.5	0.1
2016-Dec-16 Fri	###	###	###	###	72,564,948	0	3.4	3.4	0.0
2016-Dec-15 Thu	1.43	###	1.385	1.425	10,389,488	7,194,720	36.9	36.9	###
2016-Dec-14 Wed	1.455	###	1.44	1.45	7,208,626	###	###	###	###
2016-Dec-13 Tue	###	1.47	###	1.44			###	###	0.1
2016-Dec-12 Mon	1.55	1.55	1.46	###	6,563,543	###	7.0	7.0	0.0
2016-Dec-09 Fri	###	1.545	1.425	1.53	11,059,279	16,423,029	###	###	###
2016-Dec-08 Thu	1.485	1.485	1.425	###	7,155,521	10,411,283	10.1	10.1	0.0
2016-Dec-07 Wed	1.48	1.48	###	1.47	13,637,955	10,092,086	###	###	###
2016-Dec-06 Tue	1.52	1.53	###	1.475	7,944,788	###	###	###	0.1
2016-Dec-05 Mon	1.555	1.56	1.49	###			13.4	13.4	0.0
2016-Dec-02 Fri	###	###	1.555	1.555	6,736,086	###	###	###	###
2016-Dec-01 Thu	###	###	1.557	1.59	6,594,954	5,134,171	24.5	24.5	###
2016-Nov-30 Wed	###	1.625	1.56	###	8,656,474	###	###	###	0.0
2016-Nov-29 Tue	1.645	1.675	1.585	###			17.8	17.8	0.0
2016-Nov-28 Mon	###	1.725	1.622	###	7,989,883	###	###	###	0.0
2016-Nov-25 Fri	###	###	###	###	6,106,252	0	79.5	79.5	0.0
2016-Nov-24 Thu	1.645	###	###	1.655			###	###	0.1
2016-Nov-23 Wed	1.585	1.645	1.555	###	7,410,353	###	###	###	0.0
2016-Nov-22 Tue	1.545	###	1.54	1.58			84.2	84.2	0.1
2016-Nov-21 Mon	1.585	###	1.53	###	5,370,581	###	12.5	12.5	0.0
2016-Nov-18 Fri	1.56	###	1.54	1.58			82.9	82.9	0.1
2016-Nov-17 Thu	1.56	###	1.53	1.555	13,617,589	10,417,455	30.5	30.5	###
2016-Nov-16 Wed	###	###	1.555	1.56	19,358,246	###	###	###	###
2016-Nov-15 Tue	###	###	1.622	1.645			74.2	74.2	0.1
2016-Nov-14 Mon	1.7	1.7	###	###			21.0	21.0	0.0
2016-Nov-11 Fri	###	###	###	###	5,865,155	0	###	###	0.0
2016-Nov-10 Thu	###	###	###	###			###	###	0.0
2016-Nov-09 Wed	###	###	1.45	1.545	24,333,456	17,641,755	###	###	###
2016-Nov-08 Tue	1.575	###	1.575	###	15,503,972	12,209,377	###	###	0.0
2016-Nov-07 Mon	1.485	1.58	1.482	###			###	###	0.0
2016-Nov-04 Fri	1.55	1.55	###	1.44			4.9	4.9	0.1
2016-Nov-03 Thu	1.58	###	1.58	###	7,575,554	5,984,687	97.0	97.0	0.0
2016-Nov-02 Wed	###	###	1.55	1.58			###	###	0.1
2016-Nov-01 Tue	###	###	1.625	###			###	###	0.0
2016-Oct-31 Mon	###	###	###	###	8,963,774	0	27.9	27.9	0.0
2016-Oct-28 Fri	###	1.7	1.625	###	10,226,072	17,000,844	25.9	25.9	0.0
2016-Oct-27 Thu	1.71	1.745	###	###			42.7	42.7	0.0
2016-Oct-26 Wed	1.72	1.75	1.685	1.73	7,092,184	12,180,826	###	###	###
2016-Oct-25 Tue	1.7	1.77	1.7	1.755			###	###	0.1
2016-Oct-24 Mon	1.77	1.772	###	1.745	4,581,949	###	24.5	24.5	0.1
2016-Oct-21 Fri	1.79	1.8	1.76	1.77			23.5	23.5	###
2016-Oct-20 Thu	###	###	1.79	1.8			14.0	14.0	0.1
2016-Oct-19 Wed	1.845	1.845	1.81	1.825	3,261,052	5,959,572	21.2	21.2	###
2016-Oct-18 Tue	1.82	1.83	###	1.82	8,360,176	###	###	###	###
2016-Oct-17 Mon	1.87	1.885	1.82	1.825			20.6	20.6	###
2016-Oct-14 Fri	###	1.922	1.875	1.875			###	###	###
2016-Oct-13 Thu	###	1.945	###	###			###	###	0.0
2016-Oct-12 Wed	###	###	###	###	5,602,522	0	###	###	0.0
2016-Oct-11 Tue	###	###	1.89	###			###	###	0.0
2016-Oct-10 Mon	###	###	###	###			26.3	26.3	0.0
2016-Oct-07 Fri	###	###	###	###			29.7	29.7	0.0
2016-Oct-06 Thu	###	###	###	1.945	2,769,272	0	16.8	16.8	0.1
2016-Oct-05 Wed	2	###	1.955	###			###	###	0.0
2016-Oct-04 Tue	###	###	###	###			23.6	23.6	0.0
2016-Oct-03 Mon	###	###	2	###	1,441,920	1,441,920	27.4	27.4	0.0
2016-Sep-30 Fri	###	###	###	2			###	###	0.1
2016-Sep-29 Thu	###	###	2	###			###	###	0.0
2016-Sep-28 Wed	2	###	1.955	2			###	###	0.1
2016-Sep-27 Tue	2	###	###	2	2,213,070	0	###	###	0.1
2016-Sep-26 Mon	###	###	###	2			###	###	0.1
2016-Sep-23 Fri	###	###	###	###	2,904,086	0	20.9	20.9	0.0
2016-Sep-22 Thu	###	###	2	###	2,784,948	2,784,948	###	###	0.0
2016-Sep-21 Wed	2	###	###	###	4,253,545	0	78.6	78.6	0.0
2016-Sep-20 Tue	###	###	###	2			83.6	83.6	0.1
2016-Sep-19 Mon	###	2	###	###	500,422	500,422	###	###	0.0
2016-Sep-16 Fri	1.925	1.985	###	1.985	6,653,656	6,603,753	86.4	86.4	###
2016-Sep-15 Thu	1.945	###	###	###	6,778,655	0	###	###	0.0
2016-Sep-14 Wed	###	###	###	###			###	###	0.0
2016-Sep-13 Tue	###	###	###	###	3,243,654	0	###	###	0.0
2016-Sep-12 Mon	###	###	###	###			42.3	42.3	0.0
2016-Sep-09 Fri	###	###	###	###			###	###	0.0
2016-Sep-08 Thu	###	###	###	###			19.1	19.1	0.0
2016-Sep-07 Wed	###	###	###	###			###	###	0.0
2016-Sep-06 Tue	###	###	###	1.975	1,836,529	0	###	###	###
2016-Sep-05 Mon	2	2	###	###			###	###	0.0
2016-Sep-02 Fri	###	###	###	###	8,541,079	0	###	###	0.0
2016-Sep-01 Thu	1.85	###	1.845	###			90.2	90.2	0.0
2016-Aug-31 Wed	###	1.925	1.78	1.85			13.1	13.1	0.1
2016-Aug-30 Tue	###	###	###	###	4,098,642	0	###	###	0.0
2016-Aug-29 Mon	2	###	###	###	6,668,883	0	16.9	16.9	0.0
2016-Aug-26 Fri	###	###	###	1.985			14.9	14.9	###
2016-Aug-25 Thu	###	###	###	###			73.9	73.9	0.0
2016-Aug-24 Wed	###	###	###	1.925	6,476,644	0	###	###	0.1
2016-Aug-23 Tue	###	###	###	###	5,431,379	0	18.4	18.4	0.0