(VSC) VITA LIFE SCIENCES LIMITED Daily Prices

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 Sat 25-Jun-21 10:17:15 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Bookmark this COOL OzSuper Page! (Ctrl+D)

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(VSC) VITA LIFE SCIENCES LIMITED Daily Prices...

TOC Company Info for VSC Limits

Company Details for (VSC) VITA LIFE SCIENCES LIMITED

Listing Code	VSC
Listing Name	VITA LIFE SCIENCES LIMITED
GICS Sector	Pharmaceuticals
ISIN Name	VITA LIFE SCIENCES.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000VSC7

Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for VSC .. Thursday 31st August 2017

VSC 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	###	6	0.0
MAX	###	2,973,424	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for VSC Bottom

1 2 3 4 5 Next >>

End of day Prices (full format),

600 Days for (VSC) VITA LIFE SCIENCES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.06
2017-Aug-31 Thu	1	1	1	1	17,582	17,582	63.5	63.5	###
2017-Aug-30 Wed	1	1	1	1	0				###
2017-Aug-29 Tue	1	1	1	1			###	###	###
2017-Aug-28 Mon	1	1	1	1	0				###
2017-Aug-25 Fri	###	###	1	1			###	###	###
2017-Aug-24 Thu	1	1	1	1	3,688	3,688	66.4	66.4	###
2017-Aug-23 Wed	1	1	1	1	7,771	7,771	###	###	###
2017-Aug-22 Tue	1	1	1	1	0				###
2017-Aug-21 Mon	1	1	1	1			###	###	###
2017-Aug-18 Fri	1	1	1	1			###	###	###
2017-Aug-17 Thu	1	1	1	1			67.8	67.8	###
2017-Aug-16 Wed	###	###	###	###	0				0.0
2017-Aug-15 Tue	###	###	###	###			68.9	68.9	0.0
2017-Aug-14 Mon	###	###	###	###			###	###	0.0
2017-Aug-11 Fri	1	1	1	1	0				###
2017-Aug-10 Thu	###	###	1	1			###	###	###
2017-Aug-09 Wed	###	###	###	###	2,620	0	67.1	67.1	0.0
2017-Aug-08 Tue	###	###	###	###	0				0.0
2017-Aug-07 Mon	###	###	###	###	0				0.0
2017-Aug-04 Fri	###	###	###	###	0				0.0
2017-Aug-03 Thu	###	###	###	###	0				0.0
2017-Aug-02 Wed	###	###	###	###	0				0.0
2017-Aug-01 Tue	###	###	###	###			67.4	67.4	0.0
2017-Jul-31 Mon	###	###	###	###	0				0.0
2017-Jul-28 Fri	###	###	###	###	0				0.0
2017-Jul-27 Thu	###	###	###	###	10,824	0	22.8	22.8	0.0
2017-Jul-26 Wed	###	###	###	###			###	###	0.0
2017-Jul-25 Tue	1.085	1.085	1.085	1.085			67.7	67.7	0.1
2017-Jul-24 Mon	1.085	1.085	1.085	1.085	0				0.1
2017-Jul-21 Fri	1.085	1.085	1.085	1.085	0				0.1
2017-Jul-20 Thu	1.085	1.085	1.085	1.085			###	###	0.1
2017-Jul-19 Wed	1.085	1.085	1.085	1.085			73.1	73.1	0.1
2017-Jul-18 Tue	###	###	###	###	0				0.0
2017-Jul-17 Mon	###	###	###	###	0				0.0
2017-Jul-14 Fri	###	###	###	###	0				0.0
2017-Jul-13 Thu	1.085	###	1.085	###			###	###	0.0
2017-Jul-12 Wed	###	###	###	###	0				0.0
2017-Jul-11 Tue	###	###	###	###	0				0.0
2017-Jul-10 Mon	###	###	###	###	46,977	0	###	###	0.0
2017-Jul-07 Fri	###	###	###	###	7,057	0	73.8	73.8	0.0
2017-Jul-06 Thu	###	###	1.075	1.075			20.7	20.7	###
2017-Jul-05 Wed	###	###	###	###			###	###	0.0
2017-Jul-04 Tue	###	###	###	###	0				0.0
2017-Jul-03 Mon	###	###	###	###	0				0.0
2017-Jun-30 Fri	###	###	###	###	4,773	0	70.9	70.9	0.0
2017-Jun-29 Thu	###	###	###	###			63.3	63.3	0.0
2017-Jun-28 Wed	###	###	###	###	4,623	0	###	###	0.0
2017-Jun-27 Tue	###	###	###	###			70.8	70.8	0.0
2017-Jun-26 Mon	1	###	1	###			###	###	0.0
2017-Jun-23 Fri	1	1	###	###	141,643	70,821	22.8	22.8	0.0
2017-Jun-22 Thu	1	1	###	###			15.5	15.5	0.0
2017-Jun-21 Wed	1	1	1	1			###	###	###
2017-Jun-20 Tue	1	1	1	1			71.8	71.8	###
2017-Jun-19 Mon	###	###	###	###			###	###	0.0
2017-Jun-16 Fri	###	###	###	###	18,951	0	###	###	0.0
2017-Jun-15 Thu	###	###	###	###	0				0.0
2017-Jun-14 Wed	###	###	###	###			10.2	10.2	0.0
2017-Jun-13 Tue	###	###	###	###	0				0.0
2017-Jun-09 Fri	###	###	###	###	0				0.0
2017-Jun-08 Thu	###	###	###	###			69.1	69.1	0.0
2017-Jun-07 Wed	###	###	###	###	0				0.0
2017-Jun-06 Tue	###	###	###	###	0				0.0
2017-Jun-05 Mon	###	###	###	###			###	###	0.0
2017-Jun-02 Fri	###	###	###	###			###	###	0.0
2017-Jun-01 Thu	###	###	###	###	0				0.0
2017-May-31 Wed	###	###	###	###			72.0	72.0	0.0
2017-May-30 Tue	###	###	###	###	12,524	0	###	###	0.0
2017-May-29 Mon	###	###	###	###	645	0	###	###	0.0
2017-May-26 Fri	###	###	###	###	0				0.0
2017-May-25 Thu	###	###	###	###			###	###	0.0
2017-May-24 Wed	1	1	1	1			69.0	69.0	###
2017-May-23 Tue	###	###	###	###	6,520	0	###	###	0.0
2017-May-22 Mon	1	1	1	1	0				###
2017-May-19 Fri	###	1	###	1			###	###	###
2017-May-18 Thu	1	1	1	1	0				###
2017-May-17 Wed	1	1	1	1	21,888	21,888	###	###	###
2017-May-16 Tue	1	1	1	1			###	###	###
2017-May-15 Mon	1	1	1	1	0				###
2017-May-12 Fri	1	1	1	1	0				###
2017-May-11 Thu	1	1	1	1	18,540	18,540	###	###	###
2017-May-10 Wed	1	1	1	1	0				###
2017-May-09 Tue	1	1	1	1	0				###
2017-May-08 Mon	1	1	1	1			72.4	72.4	###
2017-May-05 Fri	1	1	1	1	4,950	4,950	72.4	72.4	###
2017-May-04 Thu	###	###	###	###			69.2	69.2	0.0
2017-May-03 Wed	###	###	###	###	0				0.0
2017-May-02 Tue	###	###	###	###	0				0.0
2017-May-01 Mon	###	###	###	###	0				0.0
2017-Apr-28 Fri	###	###	###	###			###	###	0.0
2017-Apr-27 Thu	1	1	1	1			71.2	71.2	###
2017-Apr-26 Wed	###	###	###	###			###	###	0.0
2017-Apr-24 Mon	###	###	###	###	0				0.0
2017-Apr-21 Fri	###	###	###	###	0				0.0
2017-Apr-20 Thu	###	###	###	###	14,423	0	###	###	0.0
2017-Apr-19 Wed	1	###	1	###	2,959	1,479	87.3	87.3	0.0
2017-Apr-18 Tue	###	###	###	###	11,120	0	###	###	0.0
2017-Apr-13 Thu	1	1	1	1			74.0	74.0	###
2017-Apr-12 Wed	###	###	###	###			72.9	72.9	0.0
2017-Apr-11 Tue	###	1.025	1	1			21.0	21.0	###
2017-Apr-10 Mon	###	###	###	###	0				0.0
2017-Apr-07 Fri	1	###	###	###			23.5	23.5	0.0
2017-Apr-06 Thu	###	###	0.985	###	11,021	5,427	###	###	0.0
2017-Apr-05 Wed	###	###	###	###	0				0.0
2017-Apr-04 Tue	###	###	###	###	0				0.0
2017-Apr-03 Mon	###	###	###	###	5,280	0	###	###	0.0
2017-Mar-31 Fri	###	###	###	###			###	###	0.0
2017-Mar-30 Thu	###	###	###	###			69.2	69.2	0.0
2017-Mar-29 Wed	###	###	###	###	0				0.0
2017-Mar-28 Tue	###	###	###	###			65.2	65.2	0.0
2017-Mar-27 Mon	###	###	###	###	4,875	0	###	###	0.0
2017-Mar-24 Fri	###	###	###	###			###	###	0.0
2017-Mar-23 Thu	###	###	###	###			66.8	66.8	0.0
2017-Mar-22 Wed	###	###	###	###			###	###	0.0
2017-Mar-21 Tue	###	###	###	###			66.6	66.6	0.0
2017-Mar-20 Mon	###	###	###	###			92.5	92.5	0.0
2017-Mar-17 Fri	1.2	1.2	1.2	1.2	0				0.1
2017-Mar-16 Thu	1.2	1.2	1.2	1.2	0				0.1
2017-Mar-15 Wed	1.2	1.2	1.2	1.2	0				0.1
2017-Mar-14 Tue	1.2	1.2	1.2	1.2			###	###	0.1
2017-Mar-13 Mon	###	###	###	###	0				0.0
2017-Mar-10 Fri	###	###	###	###	0				0.0
2017-Mar-09 Thu	###	###	###	###			###	###	0.0
2017-Mar-08 Wed	###	###	###	###			19.9	19.9	0.0
2017-Mar-07 Tue	1.185	1.185	1.185	1.185	0				0.1
2017-Mar-06 Mon	1.185	1.185	1.185	1.185	0				0.1
2017-Mar-03 Fri	1.185	1.185	1.185	1.185	0				0.1
2017-Mar-02 Thu	###	1.185	###	1.185	103,183	###	78.5	78.5	0.1
2017-Mar-01 Wed	1.185	###	###	###			###	###	0.0
2017-Feb-28 Tue	###	1.2	###	###			###	###	0.0
2017-Feb-27 Mon	###	1.2	###	1.2	299,982	179,989	84.1	84.1	0.1
2017-Feb-24 Fri	###	###	###	###	5,025	0	74.5	74.5	0.0
2017-Feb-23 Thu	###	###	###	###	0				0.0
2017-Feb-22 Wed	###	###	###	###	0				0.0
2017-Feb-21 Tue	###	###	###	###			74.9	74.9	0.0
2017-Feb-20 Mon	1.21	1.21	###	1.2			32.2	32.2	0.1
2017-Feb-17 Fri	1.2	1.2	1.2	1.2	0				0.1
2017-Feb-16 Thu	1.2	1.2	1.2	1.2	0				0.1
2017-Feb-15 Wed	1.2	1.2	1.2	1.2			###	###	0.1
2017-Feb-14 Tue	###	###	###	###	8,281	0	###	###	0.0
2017-Feb-13 Mon	###	###	###	###			###	###	0.0
2017-Feb-10 Fri	###	###	###	###			###	###	0.0
2017-Feb-09 Thu	###	###	###	###			###	###	0.0
2017-Feb-08 Wed	###	###	###	###	0				0.0
2017-Feb-07 Tue	###	###	###	###			###	###	0.0
2017-Feb-06 Mon	###	###	###	###	0				0.0
2017-Feb-03 Fri	###	###	###	###	21,957	0	18.6	18.6	0.0
2017-Feb-02 Thu	1.23	1.23	###	###			16.8	16.8	0.0
2017-Feb-01 Wed	1.23	1.23	1.23	1.23			###	###	0.1
2017-Jan-31 Tue	1.27	1.27	1.23	1.23			###	###	0.1
2017-Jan-30 Mon	###	###	###	###	0				0.0
2017-Jan-27 Fri	###	1.355	###	###	3,782	###	###	###	0.0
2017-Jan-25 Wed	1.28	1.28	1.28	1.28			70.0	70.0	###
2017-Jan-24 Tue	1.25	1.25	1.25	1.25	3,447	###	###	###	###
2017-Jan-23 Mon	1.2	1.2	1.2	1.2	0				0.1
2017-Jan-20 Fri	1.23	1.23	1.2	1.2	6,956	8,451	12.6	12.6	0.1
2017-Jan-19 Thu	###	###	###	###	0				0.0
2017-Jan-18 Wed	###	###	###	###			###	###	0.0
2017-Jan-17 Tue	1.25	1.25	###	###			2.7	2.7	0.0
2017-Jan-16 Mon	1.25	1.25	1.25	1.25	0				###
2017-Jan-13 Fri	1.25	1.25	1.25	1.25	0				###
2017-Jan-12 Thu	###	###	1.25	1.25			###	###	###
2017-Jan-11 Wed	###	###	###	###	0				0.0
2017-Jan-10 Tue	###	###	###	###	0				0.0
2017-Jan-09 Mon	###	###	###	###			68.8	68.8	0.0
2017-Jan-06 Fri	###	1.4	###	1.4			83.4	83.4	###
2017-Jan-05 Thu	###	###	###	###			###	###	0.0
2017-Jan-04 Wed	###	###	###	1.385	18,840	0	82.3	82.3	0.1
2017-Jan-03 Tue	1.28	###	1.28	###			96.8	96.8	0.0
2016-Dec-30 Fri	###	###	###	###			###	###	0.0
2016-Dec-29 Thu	1.26	1.26	1.26	1.26	0				###
2016-Dec-28 Wed	1.26	1.26	1.26	1.26	0				###
2016-Dec-23 Fri	1.26	1.26	1.26	1.26	0				###
2016-Dec-22 Thu	###	###	1.26	1.26	30,078	18,949	###	###	###
2016-Dec-21 Wed	1.27	1.27	1.27	1.27	474	###	69.4	69.4	###
2016-Dec-20 Tue	###	###	###	###	0				0.0
2016-Dec-19 Mon	###	###	###	###			###	###	0.0
2016-Dec-16 Fri	1.29	1.29	1.23	1.23			8.5	8.5	0.1
2016-Dec-15 Thu	1.29	1.29	1.29	1.29			76.5	76.5	0.1
2016-Dec-14 Wed	1.29	1.29	1.29	1.29			67.1	67.1	0.1
2016-Dec-13 Tue	###	###	###	###			###	###	0.0
2016-Dec-12 Mon	1.29	###	1.29	###	3,826	###	###	###	0.0
2016-Dec-09 Fri	1.23	1.23	1.23	1.23	0				0.1
2016-Dec-08 Thu	1.23	1.23	1.23	1.23	0				0.1
2016-Dec-07 Wed	###	###	1.23	1.23	3,380	2,078	###	###	0.1
2016-Dec-06 Tue	1.23	1.23	1.23	1.23	187	###	###	###	0.1
2016-Dec-05 Mon	###	###	1.23	1.245	12,985	7,985	12.1	12.1	0.1
2016-Dec-02 Fri	1.25	1.26	1.25	1.26	4,941	###	###	###	###
2016-Dec-01 Thu	1.26	1.26	1.25	1.25			27.9	27.9	###
2016-Nov-30 Wed	###	###	###	###			72.1	72.1	0.0
2016-Nov-29 Tue	###	###	###	###	0				0.0
2016-Nov-28 Mon	###	###	###	###			###	###	0.0
2016-Nov-25 Fri	###	###	###	###	14,957	0	70.8	70.8	0.0
2016-Nov-24 Thu	###	###	###	###	4,550	0	###	###	0.0
2016-Nov-23 Wed	###	###	###	###	12,570	0	###	###	0.0
2016-Nov-22 Tue	1.355	1.355	1.355	1.355	459	621	###	###	###
2016-Nov-21 Mon	###	###	###	###	0				0.0
2016-Nov-18 Fri	###	###	###	###	0				0.0
2016-Nov-17 Thu	###	###	###	###			66.9	66.9	0.0
2016-Nov-16 Wed	###	###	###	###	35,225	0	72.7	72.7	0.0
2016-Nov-15 Tue	###	###	###	###			30.0	30.0	0.0
2016-Nov-14 Mon	###	###	###	###	0				0.0
2016-Nov-11 Fri	###	###	###	###	2,173	0	###	###	0.0
2016-Nov-10 Thu	###	###	###	###			###	###	0.0
2016-Nov-09 Wed	###	1.4	###	###			###	###	0.0
2016-Nov-08 Tue	1.4	1.4	###	###			19.9	19.9	0.0
2016-Nov-07 Mon	1.41	1.41	###	###			16.0	16.0	0.0
2016-Nov-04 Fri	1.4	###	###	###	41,473	0	32.1	32.1	0.0
2016-Nov-03 Thu	1.4	1.4	###	###	67,385	###	###	###	0.0
2016-Nov-02 Wed	1.4	1.4	1.4	1.4			80.1	80.1	###
2016-Nov-01 Tue	1.5	1.5	1.5	1.5	0				0.1
2016-Oct-31 Mon	1.5	1.5	1.5	1.5	65,956	###	###	###	0.1
2016-Oct-28 Fri	1.5	1.5	1.5	1.5	0				0.1
2016-Oct-27 Thu	1.5	1.5	1.5	1.5			###	###	0.1
2016-Oct-26 Wed	1.5	1.5	1.5	1.5			80.5	80.5	0.1
2016-Oct-25 Tue	1.5	1.5	1.5	1.5			###	###	0.1
2016-Oct-24 Mon	1.45	1.45	1.45	1.45			###	###	###
2016-Oct-21 Fri	1.5	1.5	1.5	1.5	0				0.1
2016-Oct-20 Thu	1.47	1.5	1.4	1.5			85.5	85.5	0.1
2016-Oct-19 Wed	1.4	1.5	1.4	1.485			###	###	###
2016-Oct-18 Tue	1.45	1.45	1.45	1.45			###	###	###
2016-Oct-17 Mon	1.4	1.45	1.4	1.45	5,782	###	###	###	###
2016-Oct-14 Fri	1.4	1.4	1.4	1.4	0				###
2016-Oct-13 Thu	1.4	1.4	1.4	1.4	0				###
2016-Oct-12 Wed	1.4	1.4	1.4	1.4			###	###	###
2016-Oct-11 Tue	1.54	1.54	1.4	1.4	34,720	###	###	###	###
2016-Oct-10 Mon	1.51	1.56	1.51	1.54			86.6	86.6	###
2016-Oct-07 Fri	1.51	1.51	1.51	1.51	0				0.1
2016-Oct-06 Thu	1.51	1.51	1.51	1.51	0				0.1
2016-Oct-05 Wed	1.51	1.51	1.51	1.51			73.7	73.7	0.1
2016-Oct-04 Tue	1.55	1.55	1.55	1.55	194,725	301,823	66.9	66.9	###
2016-Oct-03 Mon	1.555	1.555	1.55	1.55			29.3	29.3	###
2016-Sep-30 Fri	1.57	1.57	1.53	1.53			13.8	13.8	###
2016-Sep-29 Thu	1.53	###	1.53	###	206,684	###	93.2	93.2	0.0
2016-Sep-28 Wed	1.46	1.52	1.46	1.52	32,771	48,828	92.5	92.5	0.1
2016-Sep-27 Tue	1.46	1.47	1.46	1.47	12,428	###	###	###	###
2016-Sep-26 Mon	1.42	1.46	1.42	1.425			###	###	###
2016-Sep-23 Fri	1.45	1.45	1.45	1.45			63.4	63.4	###
2016-Sep-22 Thu	1.45	1.45	1.45	1.45	2,540	3,683	###	###	###
2016-Sep-21 Wed	1.42	1.45	1.42	1.45			86.5	86.5	###
2016-Sep-20 Tue	###	1.43	###	1.42			###	###	###
2016-Sep-19 Mon	###	###	###	###	0				0.0
2016-Sep-16 Fri	###	###	###	###			###	###	0.0
2016-Sep-15 Thu	###	1.4	###	###	43,183	30,228	65.6	65.6	0.0
2016-Sep-14 Wed	###	###	###	###			68.6	68.6	0.0
2016-Sep-13 Tue	1.41	1.41	1.4	1.4			31.5	31.5	###
2016-Sep-12 Mon	1.4	###	###	###	9,550	0	40.3	40.3	0.0
2016-Sep-09 Fri	###	1.42	###	1.4	70,229	###	82.7	82.7	###
2016-Sep-08 Thu	1.42	1.42	1.4	1.42	47,486	66,955	71.2	71.2	###
2016-Sep-07 Wed	###	1.4	###	1.4			###	###	###
2016-Sep-06 Tue	1.355	1.41	###	###			###	###	0.0
2016-Sep-05 Mon	1.26	###	1.26	###	60,750	38,272	###	###	0.0
2016-Sep-02 Fri	1.2	1.2	1.2	1.2			71.9	71.9	0.1
2016-Sep-01 Thu	1.245	1.245	1.245	1.245	0				0.1
2016-Aug-31 Wed	###	1.245	###	1.245	24,388	15,181	###	###	0.1
2016-Aug-30 Tue	1.29	1.29	1.285	1.285			31.7	31.7	###
2016-Aug-29 Mon	1.29	###	1.29	1.29	5,752	###	79.0	79.0	0.1
2016-Aug-26 Fri	###	###	###	###			###	###	0.0
2016-Aug-25 Thu	###	###	###	###			###	###	0.0
2016-Aug-24 Wed	###	###	###	###			###	###	0.0
2016-Aug-23 Tue	###	###	###	###	80,228	0	84.5	84.5	0.0
2016-Aug-22 Mon	###	1.4	###	1.4			93.0	93.0	###
2016-Aug-19 Fri	###	###	###	###	0				0.0
2016-Aug-18 Thu	###	###	###	###	8,880	0	###	###	0.0
2016-Aug-17 Wed	1.4	1.43	###	###	16,181	###	###	###	0.0
2016-Aug-16 Tue	1.4	1.4	1.4	1.4	0				###
2016-Aug-15 Mon	###	1.43	###	1.4			77.4	77.4	###
2016-Aug-12 Fri	###	###	###	###	0				0.0
2016-Aug-11 Thu	###	###	###	###	3,388	0	67.2	67.2	0.0
2016-Aug-10 Wed	###	###	###	###	36,023	0	###	###	0.0
2016-Aug-09 Tue	###	###	###	###	0				0.0
2016-Aug-08 Mon	1.4	1.44	###	###	29,943	21,558	16.3	16.3	0.0
2016-Aug-05 Fri	1.44	1.44	1.43	1.44			###	###	0.1
2016-Aug-04 Thu	###	1.44	###	1.44	37,187	26,774	95.0	95.0	0.1
2016-Aug-03 Wed	###	###	###	###			78.1	78.1	0.0
2016-Aug-02 Tue	###	###	1.27	1.27	73,823	46,877	14.8	14.8	###
2016-Aug-01 Mon	###	###	###	###	31,423	0	###	###	0.0
2016-Jul-29 Fri	###	###	###	###			###	###	0.0
2016-Jul-28 Thu	###	###	###	###	11,470	0	80.4	80.4	0.0
2016-Jul-27 Wed	###	###	1.285	###	48,988	31,474	36.4	36.4	0.0
2016-Jul-26 Tue	1.285	###	1.285	###	63,278	40,656	89.0	89.0	0.0
2016-Jul-25 Mon	###	###	###	###			23.8	23.8	0.0
2016-Jul-22 Fri	###	###	###	###			72.3	72.3	0.0
2016-Jul-21 Thu	1.29	1.29	###	###	9,488	###	21.3	21.3	0.0
2016-Jul-20 Wed	1.27	1.29	###	1.29	13,940	###	###	###	0.1
2016-Jul-19 Tue	###	###	1.26	1.26			13.4	13.4	###
2016-Jul-18 Mon	1.25	1.26	1.25	1.26	41,258	51,778	74.0	74.0	###
2016-Jul-15 Fri	1.26	1.26	###	1.25	18,850	11,875	26.2	26.2	###
2016-Jul-14 Thu	1.23	1.23	1.23	1.23			68.3	68.3	0.1
2016-Jul-13 Wed	1.23	1.23	1.23	1.23			###	###	0.1
2016-Jul-12 Tue	###	###	1.23	1.23	25,357	###	6.4	6.4	0.1
2016-Jul-11 Mon	1.27	###	1.26	###	36,272	22,851	93.3	93.3	0.0
2016-Jul-08 Fri	1.23	1.28	1.23	1.28			###	###	###
2016-Jul-07 Thu	1.25	1.25	1.23	1.23	38,170	###	20.2	20.2	0.1
2016-Jul-06 Wed	1.26	1.26	1.25	1.25			###	###	###
2016-Jul-05 Tue	###	###	1.26	1.26	26,387	16,623	###	###	###
2016-Jul-04 Mon	###	###	###	###			###	###	0.0
2016-Jul-01 Fri	###	###	1.355	###	3,985	###	63.0	63.0	0.0
2016-Jun-30 Thu	###	###	###	###	226,222	0	78.4	78.4	0.0
2016-Jun-29 Wed	###	###	###	###	10,628	0	###	###	0.0
2016-Jun-28 Tue	###	###	1.28	###	13,278	###	###	###	0.0
2016-Jun-27 Mon	###	###	###	###	26,081	0	###	###	0.0
2016-Jun-24 Fri	1.28	###	###	###			96.3	96.3	0.0
2016-May-26 Thu	1.42	1.45	1.41	1.42			68.3	68.3	###
2016-May-25 Wed	1.5	1.5	1.42	1.42	46,326	###	7.3	7.3	###
2016-May-24 Tue	1.52	1.52	###	1.5			22.8	22.8	0.1
2016-May-23 Mon	1.57	1.57	1.5	1.5	21,445	###	9.4	9.4	0.1
2016-May-20 Fri	1.55	1.58	1.55	1.57	573	###	75.7	75.7	0.1
2016-May-19 Thu	1.5	1.5	1.5	1.5			###	###	0.1
2016-May-18 Wed	1.5	1.52	1.48	1.48			###	###	0.1
2016-May-17 Tue	1.55	1.58	1.54	1.55			###	###	###
2016-May-16 Mon	1.48	1.55	1.48	1.545	16,527	###	###	###	###
2016-May-13 Fri	1.51	1.51	1.5	1.5	4,325	###	###	###	0.1
2016-May-12 Thu	1.52	1.52	1.51	1.51	980	1,484	24.5	24.5	0.1
2016-May-11 Wed	1.5	1.52	1.5	1.52	12,079	###	###	###	0.1
2016-May-10 Tue	1.5	1.5	1.5	1.5			###	###	0.1
2016-May-09 Mon	1.52	1.56	1.5	1.51	1,979	3,027	###	###	0.1
2016-May-06 Fri	1.55	1.55	1.52	###	1,170	###	20.7	20.7	0.0
2016-May-05 Thu	1.51	1.56	1.51	1.56	40,421	62,046	###	###	###
2016-May-04 Wed	1.52	1.56	1.51	1.51			###	###	0.1
2016-May-03 Tue	1.55	1.58	1.52	1.52	47,182	###	20.8	20.8	0.1
2016-May-02 Mon	###	1.52	###	1.52			68.6	68.6	0.1
2016-Apr-29 Fri	1.51	1.55	1.51	1.53			76.5	76.5	###
2016-Apr-28 Thu	1.48	1.485	1.48	1.485			###	###	###
2016-Apr-27 Wed	1.47	1.47	1.45	1.45	12,889	###	27.9	27.9	###
2016-Apr-26 Tue	1.44	1.48	1.44	1.47			###	###	###
2016-Apr-22 Fri	1.52	1.52	1.4	1.45			8.5	8.5	###
2016-Apr-21 Thu	1.55	1.55	1.52	1.52			17.7	17.7	0.1
2016-Apr-20 Wed	1.55	1.55	1.55	1.55			###	###	###
2016-Apr-19 Tue	1.52	1.55	1.52	1.55			###	###	###
2016-Apr-18 Mon	1.585	###	1.52	1.52			###	###	0.1
2016-Apr-15 Fri	###	###	###	###			70.9	70.9	0.0
2016-Apr-14 Thu	###	###	1.585	###			###	###	0.0
2016-Apr-13 Wed	###	###	###	###	1,720	0	###	###	0.0
2016-Apr-12 Tue	1.7	1.7	###	###	2,774	2,357	24.8	24.8	0.0
2016-Apr-11 Mon	1.75	1.75	1.74	1.74	3,178	5,545	###	###	0.1
2016-Apr-08 Fri	1.73	1.73	###	1.73			###	###	###
2016-Apr-07 Thu	1.75	1.75	1.75	1.75			70.7	70.7	0.1
2016-Apr-06 Wed	1.71	1.75	1.71	1.75			85.5	85.5	0.1
2016-Apr-05 Tue	1.75	1.75	1.7	1.7			###	###	###
2016-Apr-04 Mon	1.79	1.8	1.77	1.77			###	###	###
2016-Apr-01 Fri	1.79	1.8	1.78	1.8			###	###	0.1
2016-Mar-31 Thu	###	1.8	1.77	1.79	37,322	###	###	###	0.1
2016-Mar-30 Wed	1.75	1.8	1.75	1.8	14,781	###	###	###	0.1
2016-Mar-29 Tue	1.83	1.84	1.75	1.75	50,725	91,051	###	###	0.1
2016-Mar-24 Thu	1.8	1.84	1.8	1.83			83.0	83.0	###
2016-Mar-23 Wed	1.8	1.82	1.8	1.8			76.4	76.4	0.1
2016-Mar-22 Tue	1.71	1.85	1.7	1.8	120,826	###	###	###	0.1
2016-Mar-21 Mon	###	1.71	1.585	1.71			###	###	0.1
2016-Mar-18 Fri	1.59	###	###	###	89,550	0	75.7	75.7	0.0
2016-Mar-17 Thu	1.59	###	1.55	###			###	###	0.0
2016-Mar-16 Wed	1.5	###	1.5	###	32,450	###	94.4	94.4	0.0
2016-Mar-15 Tue	###	###	###	1.5					0.1
2016-Mar-14 Mon	1.59	###	###	###			80.0	80.0	0.0
2016-Mar-11 Fri	###	###	1.5	1.59	142,974	###	93.8	93.8	###
2016-Mar-10 Thu	1.45	1.52	1.45	1.5	123,278	###	91.0	91.0	0.1
2016-Mar-09 Wed	1.43	1.48	1.43	1.43			###	###	0.1
2016-Mar-08 Tue	1.47	1.47	1.44	1.45			31.5	31.5	###
2016-Mar-07 Mon	###	1.52	1.4	1.4			4.1	4.1	###
2016-Mar-04 Fri	1.56	1.56	1.56	1.56	1,928	###	###	###	###
2016-Mar-03 Thu	1.555	1.555	###	###	5,147	###	17.8	17.8	0.0
2016-Mar-02 Wed	1.57	1.57	1.5	1.56	72,976	###	###	###	###
2016-Mar-01 Tue	1.475	1.55	1.45	1.55			###	###	###
2016-Feb-29 Mon	1.47	1.475	1.46	1.475	34,672	50,881	71.4	71.4	0.1
2016-Feb-26 Fri	1.43	1.48	###	1.47	531,629	###	87.3	87.3	###
2016-Feb-25 Thu	###	1.4	###	1.4			###	###	###
2016-Feb-24 Wed	###	###	###	###	13,820	0	10.8	10.8	0.0
2016-Feb-23 Tue	1.44	1.44	1.44	1.44	0				0.1
2016-Feb-22 Mon	1.47	1.47	###	1.44	18,349	13,486	###	###	0.1
2016-Feb-19 Fri	###	1.475	###	1.475	71,485	52,720	96.8	96.8	0.1
2016-Feb-18 Thu	###	###	###	###			62.6	62.6	0.0
2016-Feb-17 Wed	1.45	1.45	1.45	1.45	0				###
2016-Feb-16 Tue	1.45	1.45	1.4	1.45	69,143	98,528	64.1	64.1	###
2016-Feb-15 Mon	1.44	1.45	1.44	1.45			###	###	###
2016-Feb-12 Fri	1.45	1.45	1.45	1.45	0				###
2016-Feb-11 Thu	1.45	1.45	1.45	1.45	1,250	###	64.4	64.4	###
2016-Feb-10 Wed	1.45	1.45	###	###	23,173	###	12.1	12.1	0.0
2016-Feb-09 Tue	1.45	1.45	1.45	1.45			###	###	###
2016-Feb-08 Mon	1.56	1.56	1.455	1.52	14,578	21,976	###	###	0.1
2016-Feb-05 Fri	1.57	1.57	1.57	1.57	320	###	67.8	67.8	0.1
2016-Feb-04 Thu	1.58	1.58	1.58	1.58	0				0.1
2016-Feb-03 Wed	1.55	###	1.5	1.58	23,928	17,946	88.2	88.2	0.1
2016-Feb-02 Tue	###	###	1.57	###	23,422	18,386	###	###	0.0
2016-Feb-01 Mon	###	###	###	###	16,487	0	###	###	0.0
2016-Jan-29 Fri	###	###	###	###			20.4	20.4	0.0
2016-Jan-28 Thu	###	1.7	###	1.7	15,929	###	###	###	###
2016-Jan-27 Wed	###	###	###	###	0				0.0
2016-Jan-25 Mon	###	###	###	###			###	###	0.0
2016-Jan-22 Fri	###	###	###	###			87.4	87.4	0.0
2016-Jan-21 Thu	###	###	###	###			###	###	0.0
2016-Jan-20 Wed	###	1.645	###	###			###	###	0.0
2016-Jan-19 Tue	###	###	1.55	###			62.0	62.0	0.0
2016-Jan-18 Mon	###	###	1.45	###			18.0	18.0	0.0
2016-Jan-15 Fri	###	###	###	###	335,124	0	14.2	14.2	0.0
2016-Jan-14 Thu	###	###	###	###	187,520	0	###	###	0.0
2016-Jan-13 Wed	###	1.675	###	1.675	565,621	###	93.5	93.5	###
2016-Jan-12 Tue	###	###	1.58	1.58	42,655	###	10.0	10.0	0.1
2016-Jan-11 Mon	###	###	###	###	87,529	0	72.5	72.5	0.0
2016-Jan-08 Fri	1.7	1.7	###	1.7	22,341	18,989	###	###	###
2016-Jan-07 Thu	###	###	###	1.73			###	###	###
2016-Jan-06 Wed	1.59	###	###	###	64,877	0	88.8	88.8	0.0
2016-Jan-05 Tue	###	###	###	###	52,323	0	###	###	0.0
2016-Jan-04 Mon	1.45	1.5	1.45	1.5	24,972	###	###	###	0.1
2015-Dec-31 Thu	1.4	###	###	###			###	###	0.0
2015-Dec-30 Wed	###	1.4	###	###			###	###	0.0
2015-Dec-29 Tue	1.4	1.45	###	###	86,620	###	15.7	15.7	0.0
2015-Dec-24 Thu	###	1.4	###	###			78.3	78.3	0.0
2015-Dec-23 Wed	###	###	###	###			69.4	69.4	0.0
2015-Dec-22 Tue	###	###	###	###	84,049	0	###	###	0.0
2015-Dec-21 Mon	1.285	###	1.24	###	59,824	###	###	###	0.0
2015-Dec-18 Fri	1.2	###	###	###			97.2	97.2	0.0
2015-Dec-17 Thu	###	1.25	###	###			###	###	0.0
2015-Dec-16 Wed	1.145	1.145	1.145	1.145	0				###
2015-Dec-15 Tue	1.145	1.145	1.145	1.145	0				###
2015-Dec-14 Mon	###	1.145	###	1.145	1,185	678	85.8	85.8	###
2015-Dec-11 Fri	###	###	1.145	1.145			###	###	###
2015-Dec-10 Thu	###	###	###	###	12,550	0	33.0	33.0	0.0
2015-Dec-09 Wed	###	###	###	###	12,186	0	79.3	79.3	0.0
2015-Dec-08 Tue	###	###	###	###	2,973,424	0	75.5	75.5	0.0
2015-Dec-07 Mon	###	###	###	###			85.6	85.6	0.0
2015-Dec-04 Fri	###	###	###	###			69.2	69.2	0.0
2015-Dec-03 Thu	###	###	###	###			75.8	75.8	0.0
2015-Dec-02 Wed	###	###	###	###			###	###	0.0
2015-Dec-01 Tue	###	###	###	###			63.1	63.1	0.0
2015-Nov-30 Mon	###	###	###	###			74.3	74.3	0.0
2015-Nov-27 Fri	###	###	###	###			###	###	0.0
2015-Nov-26 Thu	###	###	###	###			12.5	12.5	0.0
2015-Nov-25 Wed	###	###	###	###	1,029	0	###	###	0.0
2015-Nov-24 Tue	###	###	###	###	0				0.0
2015-Nov-23 Mon	###	1.2	###	###	18,822	###	68.5	68.5	0.0
2015-Nov-20 Fri	###	###	###	###			68.2	68.2	0.0
2015-Nov-19 Thu	###	###	###	###	5,388	0	###	###	0.0
2015-Nov-18 Wed	###	###	###	###	17,123	0	###	###	0.0
2015-Nov-17 Tue	###	1.2	###	1.2	1,578	946	95.7	95.7	0.1
2015-Nov-16 Mon	###	###	###	###			###	###	0.0
2015-Nov-13 Fri	###	###	###	###	2,747	0	###	###	0.0
2015-Nov-12 Thu	1.24	1.24	###	###			###	###	0.0
2015-Nov-11 Wed	###	1.24	###	1.24	27,623	17,126	97.8	97.8	0.1
2015-Nov-10 Tue	###	###	###	###			84.3	84.3	0.0
2015-Nov-09 Mon	###	###	###	###	707,224	0	95.5	95.5	0.0
2015-Nov-06 Fri	###	###	###	###	6,542	0	67.0	67.0	0.0
2015-Nov-05 Thu	###	###	###	###			13.4	13.4	0.0
2015-Nov-04 Wed	###	###	###	###	650	0	73.7	73.7	0.0
2015-Nov-03 Tue	###	###	###	###			###	###	0.0
2015-Nov-02 Mon	###	###	###	###			25.5	25.5	0.0
2015-Oct-30 Fri	###	###	###	###	139,846	0	67.5	67.5	0.0
2015-Oct-29 Thu	###	###	###	###			95.9	95.9	0.0
2015-Oct-28 Wed	###	###	###	###			###	###	0.0
2015-Oct-27 Tue	###	###	###	###	13,979	0	74.0	74.0	0.0
2015-Oct-26 Mon	###	###	###	###			16.9	16.9	0.0
2015-Oct-23 Fri	###	###	###	###	0				0.0
2015-Oct-22 Thu	###	###	###	###			4.0	4.0	0.0
2015-Oct-21 Wed	###	###	###	###			64.6	64.6	0.0
2015-Oct-20 Tue	###	###	###	###			74.0	74.0	0.0
2015-Oct-19 Mon	###	###	###	###			34.0	34.0	0.0
2015-Oct-16 Fri	0.945	0.945	###	###			###	###	0.0
2015-Oct-15 Thu	###	###	###	###	0				0.0
2015-Oct-14 Wed	0.925	0.925	###	###			###	###	0.0
2015-Oct-13 Tue	###	###	###	###	48,728	0	12.3	12.3	0.0
2015-Oct-12 Mon	0.985	0.985	###	###			9.2	9.2	0.0
2015-Oct-09 Fri	###	###	###	###	0				0.0
2015-Oct-08 Thu	###	###	###	###	23,152	0	###	###	0.0
2015-Oct-07 Wed	1	1	1	1	0				###
2015-Oct-06 Tue	###	###	1	1	19,143	9,571	7.5	7.5	###
2015-Oct-05 Mon	###	###	###	###	6,982	0	71.3	71.3	0.0
2015-Oct-02 Fri	###	###	###	###	8,548	0	69.0	69.0	0.0
2015-Oct-01 Thu	###	###	###	###			64.1	64.1	0.0
2015-Sep-30 Wed	###	###	###	###	1,052	0	###	###	0.0
2015-Sep-29 Tue	###	###	###	###			###	###	0.0
2015-Sep-28 Mon	###	###	###	###			###	###	0.0
2015-Sep-25 Fri	###	###	###	###	64,958	0	###	###	0.0
2015-Sep-24 Thu	###	###	1	1			###	###	###
2015-Sep-23 Wed	1.085	###	1.085	###	2,288	1,241	###	###	0.0
2015-Sep-22 Tue	###	###	###	###			###	###	0.0
2015-Sep-21 Mon	0.975	###	###	###			95.9	95.9	0.0
2015-Sep-18 Fri	###	###	###	###	157,180	0	###	###	0.0
2015-Sep-17 Thu	###	###	###	###			###	###	0.0
2015-Sep-16 Wed	###	###	###	###	0				0.0
2015-Sep-15 Tue	###	###	###	###			77.0	77.0	0.0
2015-Sep-14 Mon	###	###	###	###			84.1	84.1	0.0
2015-Sep-11 Fri	###	###	###	###	0				0.0
2015-Sep-10 Thu	###	###	###	###	102,674	0	15.2	15.2	0.0
2015-Sep-09 Wed	###	0.985	###	###	51,455	25,341	###	###	0.0
2015-Sep-08 Tue	0.86	0.985	0.86	0.985			###	###	###
2015-Sep-07 Mon	0.86	0.86	0.86	0.86			###	###	###
2015-Sep-04 Fri	0.86	0.86	0.86	0.86			###	###	###
2015-Sep-03 Thu	0.86	0.86	0.86	0.86			81.1	81.1	###
2015-Sep-02 Wed	0.85	0.86	0.85	0.86			###	###	###
2015-Sep-01 Tue	0.81	0.86	0.81	0.86	56,170	###	95.7	95.7	###
2015-Aug-31 Mon	0.785	0.81	0.785	0.81	45,728	###	89.9	89.9	0.1
2015-Aug-28 Fri	0.785	0.8	0.78	0.8			82.9	82.9	0.1
2015-Aug-27 Thu	0.8	0.81	0.8	0.81			###	###	0.1
2015-Aug-26 Wed	0.76	0.81	0.76	0.8	34,028	###	###	###	0.1
2015-Aug-25 Tue	0.78	0.78	0.75	0.76	52,552	###	9.8	9.8	0.1
2015-Aug-24 Mon	0.8	0.8	0.78	0.79	99,855	78,885	47.8	47.8	###
2015-Aug-21 Fri	0.8	0.81	0.78	0.8	321,286	255,422	###	###	0.1
2015-Aug-20 Thu	0.8	0.8	0.8	0.8	89,474	71,579	###	###	0.1
2015-Aug-19 Wed	0.81	0.81	0.79	0.79			###	###	###
2015-Aug-18 Tue	0.81	0.81	0.8	0.81			77.6	77.6	0.1
2015-Aug-17 Mon	###	0.81	###	###	61,149	###	76.1	76.1	0.0
2015-Aug-14 Fri	0.81	0.81	0.8	###	38,671	###	###	###	0.0
2015-Aug-13 Thu	0.82	0.82	0.8	0.81			###	###	0.1
2015-Aug-12 Wed	0.81	###	0.8	###			84.1	84.1	0.0
2015-Aug-11 Tue	0.81	###	0.81	0.81			75.7	75.7	0.1
2015-Aug-10 Mon	0.83	0.83	0.8	0.82	233,824	###	###	###	0.1
2015-Aug-07 Fri	0.86	0.86	0.76	0.83	330,643	267,820	###	###	###
2015-Aug-06 Thu	###	###	0.89	###	1,773,482	###	1.1	1.1	0.0
2015-Aug-05 Wed	1.22	1.24	1.2	1.21	106,226	###	###	###	###
2015-Aug-04 Tue	1.24	1.24	###	###			7.4	7.4	0.0
2015-Aug-03 Mon	1.25	1.25	1.25	1.25	10,143	12,678	76.8	76.8	###
2015-Jul-31 Fri	1.28	1.28	1.25	1.25			###	###	###
2015-Jul-30 Thu	1.28	1.28	1.28	1.28	3,250	###	###	###	###
2015-Jul-29 Wed	###	###	###	###	58,822	0	70.1	70.1	0.0
2015-Jul-28 Tue	1.29	###	1.285	1.29			###	###	0.1
2015-Jul-27 Mon	1.29	1.29	1.285	1.285			26.8	26.8	###
2015-Jul-24 Fri	1.29	1.29	1.29	1.29			###	###	0.1
2015-Jul-23 Thu	###	###	###	###	2,272	0	72.1	72.1	0.0
2015-Jul-22 Wed	1.28	1.28	1.28	1.28	8,825	###	###	###	###
2015-Jul-21 Tue	###	###	###	###	7,389	0	18.5	18.5	0.0
2015-Jul-20 Mon	###	###	###	###			21.3	21.3	0.0
2015-Jul-17 Fri	###	###	###	###	0				0.0
2015-Jul-16 Thu	###	###	###	###			###	###	0.0
2015-Jul-15 Wed	###	###	1.27	###			###	###	0.0
2015-Jul-14 Tue	###	###	###	###	12,489	0	11.4	11.4	0.0
2015-Jul-13 Mon	###	###	###	###			74.1	74.1	0.0
2015-Jul-10 Fri	###	###	###	###	50,540	0	70.3	70.3	0.0
2015-Jul-09 Thu	###	###	###	###			19.0	19.0	0.0
2015-Jul-08 Wed	###	1.345	###	1.345			###	###	###
2015-Jul-07 Tue	###	###	1.345	###			65.4	65.4	0.0
2015-Jul-06 Mon	###	1.355	###	###			###	###	0.0
2015-Jul-03 Fri	###	###	###	###	10,140	0	76.1	76.1	0.0
2015-Jul-02 Thu	###	###	###	###	12,184	0	###	###	0.0
2015-Jul-01 Wed	###	###	###	###	67,520	0	###	###	0.0
2015-Jun-30 Tue	1.375	1.375	###	###			15.7	15.7	0.0
2015-Jun-29 Mon	###	###	1.375	1.375			45.5	45.5	0.1
2015-Jun-26 Fri	###	###	###	###	27,154	0	74.8	74.8	0.0
2015-Jun-25 Thu	1.4	1.4	1.4	1.4	0				###
2015-Jun-24 Wed	1.4	1.4	1.4	1.4	5,073	###	73.8	73.8	###
2015-Jun-23 Tue	###	###	###	###			18.6	18.6	0.0
2015-Jun-22 Mon	###	###	###	###			20.3	20.3	0.0
2015-Jun-19 Fri	###	###	###	###	30,289	0	###	###	0.0
2015-Jun-18 Thu	###	###	1.385	###	76,272	###	84.2	84.2	0.0
2015-Jun-17 Wed	###	###	###	###	22,726	0	19.0	19.0	0.0
2015-Jun-16 Tue	1.41	1.42	###	###			78.6	78.6	0.0
2015-Jun-15 Mon	1.43	1.43	###	###	9,877	###	###	###	0.0
2015-Jun-12 Fri	1.425	1.425	1.425	1.425			###	###	###
2015-Jun-11 Thu	1.43	1.43	1.43	1.43	7,244	10,358	###	###	0.1
2015-Jun-10 Wed	1.425	1.425	1.425	1.425			###	###	###
2015-Jun-09 Tue	1.41	1.41	1.41	1.41			75.9	75.9	###
2015-Jun-05 Fri	1.43	1.43	1.43	1.43			###	###	0.1
2015-Jun-04 Thu	###	###	###	###	13,923	0	80.3	80.3	0.0
2015-Jun-03 Wed	1.44	1.44	1.41	1.44			###	###	0.1
2015-Jun-02 Tue	1.44	1.445	1.41	1.445	38,081	###	82.8	82.8	###
2015-Jun-01 Mon	1.42	1.45	1.42	1.43			81.9	81.9	0.1
2015-May-29 Fri	1.41	1.44	###	1.4			###	###	###
2015-May-28 Thu	###	1.41	###	###	57,521	40,552	###	###	0.0
2015-May-27 Wed	###	###	###	1.325			###	###	0.1
2015-May-26 Tue	1.41	1.41	1.355	###	66,928	92,527	###	###	0.0
2015-May-25 Mon	###	###	1.4	1.41	46,349	32,444	17.2	17.2	###
2015-May-22 Fri	1.45	1.45	1.45	1.45	0				###
2015-May-21 Thu	1.45	1.45	1.45	1.45			###	###	###
2015-May-20 Wed	1.45	1.45	1.45	1.45			###	###	###
2015-May-19 Tue	1.42	1.45	1.41	1.45	20,586	###	###	###	###
2015-May-18 Mon	1.4	1.43	1.4	1.43			###	###	0.1
2015-May-15 Fri	1.4	###	###	###	12,282	0	12.6	12.6	0.0
2015-May-14 Thu	1.4	1.4	1.4	1.4	38,384	###	###	###	###
2015-May-13 Wed	1.43	1.43	1.43	1.43			###	###	0.1
2015-May-12 Tue	1.4	1.4	1.4	1.4	0				###
2015-May-11 Mon	1.4	1.4	###	1.4	36,283	###	###	###	###
2015-May-08 Fri	1.45	1.45	1.4	1.4	91,522	###	8.5	8.5	###
2015-May-07 Thu	1.48	1.48	1.45	1.45	6,477	9,488	15.5	15.5	###
2015-May-06 Wed	1.48	1.49	1.48	1.49			82.1	82.1	###
2015-May-05 Tue	1.5	1.5	1.5	1.5	0				0.1
2015-May-04 Mon	1.5	1.5	1.5	1.5	1,373	2,059	66.8	66.8	0.1
2015-May-01 Fri	1.47	1.5	1.47	1.5	6,927	10,286	###	###	0.1
2015-Apr-30 Thu	1.47	1.47	1.47	1.47	3,623	5,325	68.7	68.7	###
2015-Apr-29 Wed	1.5	1.5	1.5	1.5	4,256	6,384	80.0	80.0	0.1
2015-Apr-28 Tue	1.51	1.51	1.5	1.51			76.7	76.7	0.1
2015-Apr-27 Mon	1.52	1.52	1.51	1.51			###	###	0.1
2015-Apr-24 Fri	###	1.525	###	1.525			###	###	0.1
2015-Apr-23 Thu	1.44	1.5	1.42	1.5			###	###	0.1
2015-Apr-22 Wed	1.44	1.44	1.44	1.44	0				0.1
2015-Apr-21 Tue	1.44	1.44	1.44	1.44			###	###	0.1
2015-Apr-20 Mon	1.47	1.485	1.41	1.41	18,484	26,755	###	###	###
2015-Apr-17 Fri	1.48	1.485	1.46	1.46			###	###	0.1
2015-Apr-16 Thu	###	###	###	###	0				0.0
2015-Apr-15 Wed	1.44	1.44	###	###	3,841	###	###	###	0.0
2015-Apr-14 Tue	1.46	1.46	###	###	35,250	###	###	###	0.0
2015-Apr-13 Mon	1.48	1.48	1.47	1.47	27,246	40,187	###	###	###
2015-Apr-10 Fri	1.475	1.48	1.475	1.48			###	###	0.1
2015-Apr-09 Thu	1.48	1.48	1.47	1.47	2,770	4,085	28.2	28.2	###
2015-Apr-08 Wed	###	###	###	###	0				0.0
2015-Apr-07 Tue	1.48	1.5	1.45	###			###	###	0.0
2015-Apr-02 Thu	1.47	1.47	1.47	1.47	0				###
2015-Apr-01 Wed	1.47	1.47	1.47	1.47			###	###	###
2015-Mar-31 Tue	1.47	1.47	###	###	18,953	###	12.6	12.6	0.0
2015-Mar-30 Mon	1.45	1.45	1.44	1.44	5,672	###	###	###	0.1
2015-Mar-27 Fri	1.47	1.5	1.45	1.45	25,889	38,186	###	###	###
2015-Mar-26 Thu	1.46	1.46	1.46	1.46			73.5	73.5	0.1
2015-Mar-25 Wed	1.47	1.475	1.47	1.475	1,720	###	75.6	75.6	0.1
2015-Mar-24 Tue	1.46	1.47	1.46	1.46			67.1	67.1	0.1