(ZIP) ZIP CO LIMITED Daily Prices Page 4

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 Sun 25-Jun-22 03:20:40 PM 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

(ZIP) ZIP CO LIMITED Daily Prices Page 4...

TOC Company Info for ZIP Limits

Company Details for (ZIP) ZIP CO LIMITED

Listing Code	ZIP
Listing Name	ZIP CO LIMITED
GICS Sector	Financial Services
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for ZIP .. Friday 13th October 2023

ZIP is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	0.0
MAX	3.56	###	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ZIP Bottom

<< Previous 1 2 3 4

End of day Prices (full format),

600 Days for (ZIP) ZIP CO LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2016-Jul-05 Tue	###	###	0.145	###	163,171	11,829	5.2	5.2	0.0
2016-Jul-04 Mon	###	###	###	###			61.5	61.5	0.0
2016-Jul-01 Fri	###	###	0.155	0.155	15,725	###	###	###	###
2016-Jun-30 Thu	###	###	###	0.155			###	###	###
2016-Jun-29 Wed	0.145	###	0.145	0.155			93.1	93.1	###
2016-Jun-28 Tue	###	###	###	0.145	329,028	0	###	###	###
2016-Jun-27 Mon	###	###	0.125	###	188,441	11,777	63.5	63.5	0.0
2016-Jun-24 Fri	###	###	###	###	1,011,288	0	12.8	12.8	0.0
2016-May-26 Thu	0.245	0.245	0.22	0.22			###	###	0.0
2016-May-25 Wed	0.22	0.25	0.22	0.25	256,075	60,177	98.8	98.8	0.0
2016-May-24 Tue	0.21	0.23	0.21	0.22	108,357	###	94.5	94.5	0.0
2016-May-23 Mon	0.225	0.23	0.22	0.22			18.0	18.0	0.0
2016-May-20 Fri	0.245	0.245	0.225	0.225			2.9	2.9	###
2016-May-19 Thu	0.26	0.26	0.24	0.245	131,080	32,770	8.8	8.8	0.0
2016-May-18 Wed	0.29	0.29	###	0.27	226,284	###	5.7	5.7	###
2016-May-17 Tue	0.29	###	0.285	0.285			19.6	19.6	###
2016-May-16 Mon	###	0.28	###	0.28	320,451	###	98.9	98.9	###
2016-May-13 Fri	0.245	0.245	###	###			###	###	0.0
2016-May-12 Thu	0.23	0.25	0.23	0.245			93.2	93.2	0.0
2016-May-11 Wed	###	0.25	###	0.24			###	###	0.0
2016-May-10 Tue	###	0.22	###	0.22	170,582	###	###	###	0.0
2016-May-09 Mon	###	###	0.185	###			85.7	85.7	0.0
2016-May-06 Fri	###	###	0.185	0.185			11.4	11.4	###
2016-May-05 Thu	0.185	###	0.185	###			93.5	93.5	0.0
2016-May-04 Wed	0.21	0.21	0.185	0.185	363,845	71,859	###	###	###
2016-May-03 Tue	###	###	###	0.22			81.6	81.6	0.0
2016-May-02 Mon	0.24	0.24	0.22	0.22	74,229	17,072	5.7	5.7	0.0
2016-Apr-29 Fri	0.22	0.245	0.21	0.24	191,026	43,458	###	###	0.0
2016-Apr-28 Thu	0.23	0.23	###	0.225			###	###	###
2016-Apr-27 Wed	0.2	0.24	0.2	0.23			###	###	###
2016-Apr-26 Tue	0.23	0.23	0.21	0.21			###	###	###
2016-Apr-22 Fri	0.25	0.25	0.23	0.23			###	###	###
2016-Apr-21 Thu	0.255	0.255	0.21	0.25			17.7	17.7	0.0
2016-Apr-20 Wed	0.285	0.285	0.25	0.255	354,652	###	###	###	0.0
2016-Apr-19 Tue	###	###	###	0.275			###	###	###
2016-Apr-18 Mon	###	###	###	###	242,223	0	###	###	0.0
2016-Apr-15 Fri	###	###	###	###			79.6	79.6	0.0
2016-Apr-14 Thu	0.355	###	0.325	0.325	107,579	17,481	3.7	3.7	###
2016-Apr-13 Wed	###	###	###	0.355	114,349	0	###	###	0.0
2016-Apr-12 Tue	###	###	###	0.355			22.9	22.9	0.0
2016-Apr-11 Mon	###	0.385	###	###			22.5	22.5	0.0
2016-Apr-08 Fri	###	###	###	###	181,183	0	8.0	8.0	0.0
2016-Apr-07 Thu	0.42	0.42	0.385	0.385			2.7	2.7	0.0
2016-Apr-06 Wed	###	###	###	###			95.0	95.0	0.0
2016-Apr-05 Tue	0.375	0.385	###	0.385			###	###	0.0
2016-Apr-04 Mon	###	0.385	###	###			###	###	0.0
2016-Apr-01 Fri	###	###	###	###	25,756	0	11.2	11.2	0.0
2016-Mar-31 Thu	###	###	###	###	166,048	0	1.4	1.4	0.0
2016-Mar-30 Wed	###	###	0.375	0.375			###	###	###
2016-Mar-29 Tue	###	###	0.385	0.385	8,784	###	32.8	32.8	0.0
2016-Mar-24 Thu	###	###	###	###	118,488	0	###	###	0.0
2016-Mar-23 Wed	###	0.41	###	###			76.4	76.4	0.0
2016-Mar-22 Tue	0.41	0.41	###	###			21.7	21.7	0.0
2016-Mar-21 Mon	0.42	0.42	0.41	0.41	249,857	###	16.2	16.2	###
2016-Mar-18 Fri	0.43	0.43	###	0.42	75,041	###	###	###	###
2016-Mar-17 Thu	0.44	0.44	0.43	0.43			15.3	15.3	###
2016-Mar-16 Wed	0.425	0.45	0.42	0.42	99,076	###	22.4	22.4	###
2016-Mar-15 Tue	###	###	0.425	0.425	84,173	17,886			###
2016-Mar-14 Mon	0.445	0.45	###	###	72,079	###	###	###	0.0
2016-Mar-11 Fri	0.45	###	0.445	0.45			###	###	0.0
2016-Mar-10 Thu	0.47	0.47	0.44	0.47	65,050	###	###	###	###
2016-Mar-09 Wed	0.45	0.5	0.45	0.48			###	###	0.0
2016-Mar-08 Tue	0.445	0.45	0.44	0.45	47,778	###	83.5	83.5	0.0
2016-Mar-07 Mon	0.47	0.49	0.445	0.445			6.9	6.9	###
2016-Mar-04 Fri	0.425	0.48	0.425	0.47	138,088	62,484	96.2	96.2	###
2016-Mar-03 Thu	0.43	0.45	0.425	0.425			19.4	19.4	###
2016-Mar-02 Wed	###	###	0.42	0.425	110,941	###	16.9	16.9	###
2016-Mar-01 Tue	0.46	0.46	###	###	116,246	###	###	###	0.0
2016-Feb-29 Mon	0.45	0.48	0.45	0.475			92.7	92.7	###
2016-Feb-26 Fri	0.44	0.45	0.42	0.45			84.8	84.8	0.0
2016-Feb-25 Thu	0.42	0.44	###	0.44			###	###	###
2016-Feb-24 Wed	0.45	0.45	0.43	0.43	73,477	32,329	###	###	###
2016-Feb-23 Tue	0.47	0.47	0.45	0.45	164,929	###	###	###	0.0
2016-Feb-22 Mon	0.46	0.48	0.46	0.47	80,020	###	###	###	###
2016-Feb-19 Fri	0.47	0.47	###	###			28.2	28.2	0.0
2016-Feb-18 Thu	###	0.48	0.46	0.48			###	###	0.0
2016-Feb-17 Wed	0.47	0.48	0.455	0.455	96,782	45,245	10.5	10.5	0.0
2016-Feb-16 Tue	0.49	0.49	0.47	0.47	29,581	###	10.3	10.3	###
2016-Feb-15 Mon	0.49	0.49	0.475	0.48			###	###	0.0
2016-Feb-12 Fri	0.485	0.49	0.48	0.49			###	###	###
2016-Feb-11 Thu	0.49	###	0.47	0.49			64.4	64.4	###
2016-Feb-10 Wed	0.525	0.54	0.475	0.49			###	###	###
2016-Feb-09 Tue	0.52	0.52	0.5	0.5	288,021	###	16.4	16.4	0.0
2016-Feb-08 Mon	0.55	0.55	0.53	0.53	58,676	31,685	###	###	0.0
2016-Feb-05 Fri	0.55	0.56	###	###			12.5	12.5	0.0
2016-Feb-04 Thu	0.545	0.55	0.53	0.55			74.8	74.8	###
2016-Feb-03 Wed	###	0.55	###	0.52	439,321	###	###	###	0.0
2016-Feb-02 Tue	###	###	0.48	0.48			###	###	0.0
2016-Feb-01 Mon	0.52	0.53	###	###			9.5	9.5	0.0
2016-Jan-29 Fri	0.485	0.53	0.485	0.52	183,728	93,241	95.8	95.8	0.0
2016-Jan-28 Thu	###	0.5	###	###			65.6	65.6	0.0
2016-Jan-27 Wed	0.49	###	0.485	0.49	78,043	18,925	75.6	75.6	###
2016-Jan-25 Mon	0.46	0.5	0.46	0.485			94.5	94.5	0.0
2016-Jan-22 Fri	0.455	0.47	0.455	###	63,954	29,578	83.3	83.3	0.0
2016-Jan-21 Thu	0.49	0.5	0.45	0.455	119,847	56,927	4.6	4.6	0.0
2016-Jan-20 Wed	0.5	###	0.48	0.48	156,477	37,554	13.9	13.9	0.0
2016-Jan-19 Tue	###	0.58	0.48	0.485	391,920	###	1.5	1.5	0.0
2016-Jan-18 Mon	0.44	0.57	0.44	0.53	690,585	348,745	###	###	0.0
2016-Jan-15 Fri	0.46	0.475	0.44	0.44			9.0	9.0	###
2016-Jan-14 Thu	0.46	0.46	0.41	###			###	###	0.0
2016-Jan-13 Wed	0.41	0.48	0.41	0.43			###	###	###
2016-Jan-12 Tue	0.42	0.42	###	###			###	###	0.0
2016-Jan-11 Mon	0.43	0.44	0.4	0.42	127,789	53,671	16.0	16.0	###
2016-Jan-08 Fri	0.45	0.45	0.43	0.43	54,744	24,087	6.2	6.2	###
2016-Jan-07 Thu	0.48	0.485	0.45	0.45			###	###	0.0
2016-Jan-06 Wed	0.5	0.5	###	###			###	###	0.0
2016-Jan-05 Tue	0.5	0.5	0.49	0.5			###	###	0.0
2016-Jan-04 Mon	0.5	0.51	0.485	0.51	133,728	66,529	82.1	82.1	###
2015-Dec-31 Thu	0.46	0.51	0.46	0.5	107,024	###	###	###	0.0
2015-Dec-30 Wed	###	0.47	0.44	0.47	22,542	10,256	79.7	79.7	###
2015-Dec-29 Tue	0.45	0.47	0.43	0.47			###	###	###
2015-Dec-24 Thu	0.455	0.475	0.43	0.45			###	###	0.0
2015-Dec-23 Wed	0.45	0.45	0.42	0.45	205,075	###	69.4	69.4	0.0
2015-Dec-22 Tue	0.46	0.475	0.45	0.45			15.3	15.3	0.0
2015-Dec-21 Mon	0.4	0.48	0.4	0.46	612,148	269,345	99.1	99.1	0.0
2015-Dec-18 Fri	0.45	0.45	###	###			###	###	0.0
2015-Dec-17 Thu	0.46	0.46	0.42	0.43			5.4	5.4	###
2015-Dec-16 Wed	0.46	###	0.41	0.43	540,744	110,852	###	###	###
2015-Dec-15 Tue	0.47	0.51	0.45	0.45	553,020	265,449	###	###	0.0
2015-Dec-14 Mon	0.53	0.53	0.475	0.475	330,944	###	###	###	###
2015-Dec-11 Fri	0.55	0.55	###	0.55	114,750	31,556	69.7	69.7	###
2015-Dec-10 Thu	0.56	0.58	0.54	0.545	287,380	###	16.4	16.4	0.0
2015-Dec-09 Wed	0.56	0.575	###	0.55	232,949	66,972	###	###	###
2015-Dec-08 Tue	###	###	0.56	0.56	297,051	83,174	###	###	###
2015-Dec-07 Mon	###	###	0.625	0.625			7.9	7.9	0.0
2015-Dec-04 Fri	###	###	###	0.645	322,184	0	###	###	###
2015-Dec-03 Thu	###	0.725	###	0.645	1,166,353	###	###	###	###
2015-Dec-02 Wed	###	0.675	0.575	###	1,564,479	###	81.1	81.1	0.0
2015-Dec-01 Tue	###	###	0.55	###			97.2	97.2	0.0
2015-Nov-30 Mon	0.56	###	0.52	###			###	###	0.0
2015-Nov-27 Fri	0.59	0.59	0.5	0.57			###	###	###
2015-Nov-26 Thu	###	###	0.59	###	1,383,741	###	3.8	3.8	0.0
2015-Nov-25 Wed	###	###	###	###	203,740	0	###	###	0.0
2015-Nov-24 Tue	###	0.71	###	###			###	###	0.0
2015-Nov-23 Mon	0.73	0.75	###	0.71	226,346	84,879	14.4	14.4	###
2015-Nov-20 Fri	0.775	0.775	0.71	0.71	538,478	###	2.8	2.8	###
2015-Nov-19 Thu	###	0.83	0.775	0.775			7.6	7.6	0.1
2015-Nov-18 Wed	###	0.78	###	0.78			###	###	0.1
2015-Nov-17 Tue	###	###	###	###	2,066,470	0	0.2	0.2	0.0
2015-Nov-16 Mon	0.8	0.8	0.8	0.8	0				0.1
2015-Nov-13 Fri	0.8	0.8	0.8	0.8	0				0.1
2015-Nov-12 Thu	0.8	0.8	0.8	0.8	0				0.1
2015-Nov-11 Wed	0.8	0.8	0.8	0.8	0				0.1
2015-Nov-10 Tue	0.8	0.8	0.8	0.8	0				0.1
2015-Nov-09 Mon	0.81	0.81	0.71	0.8	1,444,281	1,097,653	###	###	0.1
2015-Nov-06 Fri	0.81	0.84	0.79	0.8			###	###	0.1
2015-Nov-05 Thu	###	###	0.79	0.84			4.1	4.1	###
2015-Nov-04 Wed	0.89	###	0.88	###	194,246	###	82.0	82.0	0.0
2015-Nov-03 Tue	0.89	###	###	0.885			26.2	26.2	###
2015-Nov-02 Mon	###	###	0.87	0.885			3.7	3.7	###
2015-Oct-30 Fri	###	###	###	###			###	###	0.0
2015-Oct-29 Thu	###	###	###	###	550,847	0	97.6	97.6	0.0
2015-Oct-28 Wed	###	###	###	1	597,288	0	###	###	###
2015-Oct-27 Tue	###	###	###	###	119,286	0	###	###	0.0
2015-Oct-26 Mon	###	###	1.055	###	345,153	###	###	###	0.0
2015-Oct-23 Fri	1.2	1.21	###	1.085	1,005,848	###	2.1	2.1	0.1
2015-Oct-22 Thu	1.22	1.27	1.175	1.185	480,759	587,727	11.5	11.5	0.1
2015-Oct-21 Wed	1.275	1.275	###	###	865,550	551,788	5.3	5.3	0.0
2015-Oct-20 Tue	###	###	1.285	1.29	185,173	118,973	12.7	12.7	0.1
2015-Oct-19 Mon	###	1.375	###	1.355	210,549	144,752	###	###	###
2015-Oct-16 Fri	###	###	###	###			76.0	76.0	0.0
2015-Oct-15 Thu	###	###	###	###	134,975	0	###	###	0.0
2015-Oct-14 Wed	###	###	1.285	###			###	###	0.0
2015-Oct-13 Tue	1.285	###	1.25	###	188,528	###	87.4	87.4	0.0
2015-Oct-12 Mon	###	###	1.28	1.285			###	###	###
2015-Oct-09 Fri	1.25	###	1.24	###			###	###	0.0
2015-Oct-08 Thu	1.26	1.27	1.24	1.26			###	###	###
2015-Oct-07 Wed	###	###	1.23	1.25			9.7	9.7	###
2015-Oct-06 Tue	###	1.325	1.22	1.28	273,145	347,577	21.6	21.6	###
2015-Oct-05 Mon	###	###	###	###	154,921	0	10.4	10.4	0.0
2015-Oct-02 Fri	1.26	###	1.25	###	260,420	###	94.7	94.7	0.0
2015-Oct-01 Thu	###	1.27	###	1.27			94.7	94.7	###
2015-Sep-30 Wed	1.225	1.25	###	1.185			###	###	0.1
2015-Sep-29 Tue	1.23	1.26	###	1.22	569,652	358,880	36.4	36.4	0.1
2015-Sep-28 Mon	###	###	1.26	1.26			5.6	5.6	###
2015-Sep-25 Fri	1.43	1.45	1.29	###			###	###	0.0
2015-Sep-24 Thu	###	1.42	###	1.385			92.0	92.0	0.1
2015-Sep-23 Wed	###	###	1.29	###			20.2	20.2	0.0
2015-Sep-22 Tue	###	###	1.28	###	470,124	300,879	7.3	7.3	0.0
2015-Sep-21 Mon	###	###	###	###			###	###	0.0
2015-Sep-18 Fri	###	1.175	1.155	###			###	###	0.0
2015-Sep-17 Thu	1.175	1.185	###	###	255,327	151,281	14.7	14.7	0.0
2015-Sep-16 Wed	###	###	###	###			###	###	0.0
2015-Sep-15 Tue	###	1.085	###	###			###	###	0.0
2015-Sep-14 Mon	###	###	###	###			###	###	0.0
2015-Sep-11 Fri	###	###	###	###			8.0	8.0	0.0
2015-Sep-10 Thu	###	###	###	###	50,050	0	86.5	86.5	0.0
2015-Sep-09 Wed	###	###	###	###	294,155	0	###	###	0.0
2015-Sep-08 Tue	###	###	###	###			62.2	62.2	0.0
2015-Sep-07 Mon	###	###	###	###	66,949	0	###	###	0.0
2015-Sep-04 Fri	###	###	###	###	88,188	0	10.7	10.7	0.0
2015-Sep-03 Thu	###	###	###	###	378,651	0	###	###	0.0
2015-Sep-02 Wed	1.025	###	###	1	245,628	0	14.3	14.3	###
2015-Sep-01 Tue	###	###	###	###	127,144	0	16.2	16.2	0.0
2015-Aug-31 Mon	###	###	###	###	196,974	0	###	###	0.0
2015-Aug-28 Fri	###	###	###	###			###	###	0.0
2015-Aug-27 Thu	###	###	1.045	###			86.4	86.4	0.0
2015-Aug-26 Wed	###	###	###	###			13.0	13.0	0.0
2015-Aug-25 Tue	###	###	###	###	584,787	0	###	###	0.0
2015-Aug-24 Mon	1.155	1.155	###	1.045	631,628	###	9.0	9.0	0.1
2015-Aug-21 Fri	###	###	###	###	420,529	0	90.5	90.5	0.0
2015-Aug-20 Thu	###	###	1.125	###			###	###	0.0
2015-Aug-19 Wed	###	###	###	###	208,472	0	94.0	94.0	0.0
2015-Aug-18 Tue	###	###	###	###			30.9	30.9	0.0
2015-Aug-17 Mon	###	###	###	1.075	796,885	0	###	###	###
2015-Aug-14 Fri	###	1.21	###	###			###	###	0.0
2015-Aug-13 Thu	###	1.23	###	###	847,146	###	13.7	13.7	0.0
2015-Aug-12 Wed	###	1.185	###	1.175			94.0	94.0	###
2015-Aug-11 Tue	###	###	###	###			93.5	93.5	0.0
2015-Aug-10 Mon	###	###	###	###	209,085	0	23.0	23.0	0.0
2015-Aug-07 Fri	1.055	1.055	1	###			###	###	0.0
2015-Aug-06 Thu	###	1.085	###	###			97.7	97.7	0.0
2015-Aug-05 Wed	###	###	0.88	0.88	441,323	194,182	3.4	3.4	0.1
2015-Aug-04 Tue	###	###	###	###			###	###	0.0
2015-Aug-03 Mon	###	###	###	###			12.9	12.9	0.0
2015-Jul-31 Fri	###	###	0.955	###			3.6	3.6	0.0
2015-Jul-30 Thu	###	###	###	###			21.6	21.6	0.0
2015-Jul-29 Wed	###	###	###	1.045	201,186	0	###	###	0.1
2015-Jul-28 Tue	###	###	###	1	422,842	0	###	###	###
2015-Jul-27 Mon	###	###	###	###	557,979	0	###	###	0.0
2015-Jul-24 Fri	1.045	1.045	###	###	118,144	###	###	###	0.0
2015-Jul-23 Thu	###	###	###	###	385,450	0	7.5	7.5	0.0
2015-Jul-22 Wed	###	###	###	1.085			###	###	0.1
2015-Jul-21 Tue	###	###	###	###			###	###	0.0
2015-Jul-20 Mon	0.88	###	0.88	###			98.9	98.9	0.0
2015-Jul-17 Fri	###	###	0.87	0.87	209,559	91,158	7.7	7.7	0.1
2015-Jul-16 Thu	###	0.925	0.88	###	400,887	###	###	###	0.0
2015-Jul-15 Wed	###	0.925	0.86	###			63.1	63.1	0.0
2015-Jul-14 Tue	###	0.845	0.8	###	946,244	778,285	65.5	65.5	0.0
2015-Jul-13 Mon	0.78	0.78	0.75	0.75			7.9	7.9	###
2015-Jul-10 Fri	0.725	0.8	0.725	0.75			###	###	###
2015-Jul-09 Thu	0.71	0.73	###	###			###	###	0.0
2015-Jul-08 Wed	0.7	0.72	###	###	433,474	156,050	###	###	0.0
2015-Jul-07 Tue	0.73	0.75	0.7	0.7			7.3	7.3	###
2015-Jul-06 Mon	0.74	0.75	0.72	0.74			###	###	0.1
2015-Jul-03 Fri	0.82	0.825	0.78	0.78	265,558	###	###	###	0.1
2015-Jul-02 Thu	0.75	0.82	0.75	###	602,754	###	###	###	0.0
2015-Jul-01 Wed	###	0.78	0.74	0.75			10.1	10.1	###
2015-Jun-30 Tue	0.675	0.78	0.675	0.77	1,019,353	741,579	97.5	97.5	0.1
2015-Jun-29 Mon	0.78	0.78	###	###	940,758	###	6.3	6.3	0.0
2015-Jun-26 Fri	0.83	0.85	###	0.84	270,048	114,770	###	###	###
2015-Jun-25 Thu	###	###	0.81	0.825			###	###	0.1
2015-Jun-24 Wed	0.845	###	0.845	###	1,100,085	464,785	###	###	0.0
2015-Jun-23 Tue	###	0.945	0.74	0.825			###	###	0.1
2015-Jun-22 Mon	###	###	###	###			2.0	2.0	0.0
2015-Jun-19 Fri	###	###	0.985	###	546,073	268,940	###	###	0.0
2015-Jun-18 Thu	###	###	###	0.985	526,275	0	7.2	7.2	###
2015-Jun-17 Wed	###	1.075	###	###			###	###	0.0
2015-Jun-16 Tue	###	###	1	###	754,678	###	76.0	76.0	0.0
2015-Jun-15 Mon	1.085	1.085	###	###	158,776	###	31.8	31.8	0.0
2015-Jun-12 Fri	###	###	###	1.055			###	###	0.1
2015-Jun-11 Thu	###	###	###	###			###	###	0.0
2015-Jun-10 Wed	###	###	###	###	329,982	0	80.7	80.7	0.0
2015-Jun-09 Tue	1.2	1.23	###	1.055			###	###	0.1
2015-Jun-05 Fri	###	1.22	###	1.22	594,582	###	###	###	0.1
2015-Jun-04 Thu	###	###	###	###			94.4	94.4	0.0
2015-Jun-03 Wed	1.185	1.24	###	###			5.4	5.4	0.0
2015-Jun-02 Tue	###	1.155	###	1.155			98.5	98.5	0.1
2015-Jun-01 Mon	###	###	###	###	393,044	0	###	###	0.0
2015-May-29 Fri	###	###	###	0.925	679,026	0	25.2	25.2	###
2015-May-28 Thu	###	1	0.925	###	1,871,040	1,800,876	22.3	22.3	0.0
2015-May-27 Wed	0.825	###	0.82	###			98.3	98.3	0.0
2015-May-26 Tue	###	0.83	0.77	###			###	###	0.0
2015-May-25 Mon	0.73	0.79	###	0.78			95.9	95.9	0.1
2015-May-22 Fri	0.75	0.76	0.7	0.73	290,484	212,053	###	###	0.1
2015-May-21 Thu	###	0.73	###	0.73			###	###	0.1
2015-May-20 Wed	0.725	0.745	0.675	###			###	###	0.0
2015-May-19 Tue	0.72	0.73	###	0.7	439,146	160,288	###	###	###
2015-May-18 Mon	###	0.725	###	0.72	355,575	###	96.1	96.1	###
2015-May-15 Fri	0.685	###	0.655	###	184,188	60,321	25.9	25.9	0.0
2015-May-14 Thu	###	###	###	0.685	471,457	0	###	###	0.0
2015-May-13 Wed	###	###	###	###			###	###	0.0
2015-May-12 Tue	0.725	0.725	###	0.675	2,203,242	798,675	###	###	0.0
2015-May-11 Mon	0.725	0.725	0.725	0.725	0				###
2015-May-08 Fri	0.725	0.725	0.725	0.725	0				###
2015-May-07 Thu	###	0.725	###	0.725			###	###	###
2015-May-06 Wed	###	0.655	###	###	196,947	###	###	###	0.0
2015-May-05 Tue	0.675	0.675	###	###			###	###	0.0
2015-May-04 Mon	0.655	###	###	###	583,541	0	###	###	0.0
2015-May-01 Fri	0.58	###	0.58	###	1,457,579	###	96.7	96.7	0.0
2015-Apr-30 Thu	0.545	0.59	0.53	0.59			###	###	0.0
2015-Apr-29 Wed	###	0.58	0.545	0.55	190,644	###	14.6	14.6	###
2015-Apr-28 Tue	###	###	0.54	0.54	237,851	###	###	###	0.0
2015-Apr-27 Mon	0.57	0.57	0.55	0.57	132,155	###	67.6	67.6	###
2015-Apr-24 Fri	0.56	0.57	0.5	0.56	639,770	342,276	63.7	63.7	###
2015-Apr-23 Thu	0.585	###	0.57	0.57			###	###	###
2015-Apr-22 Wed	0.585	0.585	0.58	0.58	78,022	45,447	###	###	###
2015-Apr-21 Tue	###	###	0.575	0.585			###	###	###
2015-Apr-20 Mon	###	###	0.59	###			###	###	0.0
2015-Apr-17 Fri	###	###	###	0.645			86.2	86.2	###
2015-Apr-16 Thu	###	###	###	###			4.9	4.9	0.0
2015-Apr-15 Wed	0.59	###	0.57	###			###	###	0.0
2015-Apr-14 Tue	###	###	0.56	0.585	1,367,587	382,924	6.9	6.9	###
2015-Apr-13 Mon	0.525	###	0.525	###	1,988,175	###	98.6	98.6	0.0
2015-Apr-10 Fri	0.485	0.525	0.485	###	456,884	230,726	###	###	0.0
2015-Apr-09 Thu	0.485	0.49	0.485	0.49			82.5	82.5	###
2015-Apr-08 Wed	0.49	0.49	0.485	0.485			18.7	18.7	0.0
2015-Apr-07 Tue	0.52	0.52	0.49	0.49			###	###	###
2015-Apr-02 Thu	0.48	0.525	0.48	0.525	215,227	108,151	###	###	0.0
2015-Apr-01 Wed	0.5	0.5	0.47	0.49			###	###	###
2015-Mar-31 Tue	0.53	###	0.485	0.5	623,274	151,143	5.5	5.5	0.0
2015-Mar-30 Mon	0.53	0.545	###	###	325,526	###	8.5	8.5	0.0
2015-Mar-27 Fri	###	0.55	0.5	###	1,208,485	634,454	63.3	63.3	0.0
2015-Mar-26 Thu	###	0.51	0.49	0.49	907,442	453,721	###	###	###
2015-Mar-25 Wed	0.46	0.52	0.46	0.52	489,549	239,879	###	###	0.0
2015-Mar-24 Tue	0.47	0.47	0.44	0.46			12.6	12.6	0.0
2015-Mar-23 Mon	0.485	0.485	0.46	0.48	375,579	###	###	###	0.0
2015-Mar-20 Fri	0.43	0.485	0.42	0.48			###	###	0.0
2015-Mar-19 Thu	0.41	0.43	###	0.43			###	###	###
2015-Mar-18 Wed	###	###	0.41	0.41			6.3	6.3	###
2015-Mar-17 Tue	0.43	###	0.41	###			82.8	82.8	0.0
2015-Mar-16 Mon	0.41	0.43	0.41	0.43			###	###	###
2015-Mar-13 Fri	0.42	###	###	###	164,727	0	89.4	89.4	0.0
2015-Mar-12 Thu	###	###	0.42	0.42	28,255	###	9.6	9.6	###
2015-Mar-11 Wed	0.43	0.44	0.42	###	255,346	###	78.7	78.7	0.0
2015-Mar-10 Tue	0.425	0.45	0.425	0.44			###	###	###
2015-Mar-09 Mon	0.455	0.455	###	###			###	###	0.0
2015-Mar-06 Fri	0.45	0.455	0.44	0.455			###	###	0.0
2015-Mar-05 Thu	0.45	0.46	0.44	0.44	250,778	112,850	###	###	###
2015-Mar-04 Wed	0.46	0.46	###	0.45			###	###	0.0
2015-Mar-03 Tue	0.445	0.45	###	0.45	466,126	104,878	###	###	0.0
2015-Mar-02 Mon	0.475	0.475	0.445	0.445			###	###	###
2015-Feb-27 Fri	0.48	0.49	0.47	0.47			14.7	14.7	###
2015-Feb-26 Thu	0.47	0.51	0.47	0.48			84.8	84.8	0.0
2015-Feb-25 Wed	0.44	0.475	0.44	0.47	297,121	###	###	###	###
2015-Feb-24 Tue	0.44	0.45	0.43	0.44	176,745	###	72.1	72.1	###
2015-Feb-23 Mon	###	###	0.445	0.445			###	###	###
2015-Feb-20 Fri	0.47	0.47	0.46	0.47	189,150	87,954	###	###	###
2015-Feb-19 Thu	###	0.5	###	0.48	607,177	###	###	###	0.0
2015-Feb-18 Wed	0.53	0.54	0.475	###	861,058	436,986	4.3	4.3	0.0
2015-Feb-17 Tue	0.55	0.57	0.51	###	3,629,754	###	###	###	0.0
2015-Feb-16 Mon	###	###	###	###	0				0.0
2015-Feb-13 Fri	###	###	###	###	0				0.0
2015-Feb-12 Thu	###	0.51	0.46	###			###	###	0.0
2015-Feb-11 Wed	###	###	###	0.48			96.5	96.5	0.0
2015-Feb-10 Tue	0.43	0.43	###	0.425	314,251	###	###	###	###
2015-Feb-09 Mon	0.425	0.45	0.42	0.42	264,480	115,048	###	###	###
2015-Feb-06 Fri	0.445	0.445	###	###			2.6	2.6	0.0
2015-Feb-05 Thu	0.42	0.45	###	0.44	330,140	74,281	92.9	92.9	###
2015-Feb-04 Wed	0.44	0.44	###	###	316,774	###	3.2	3.2	0.0
2015-Feb-03 Tue	0.455	0.46	0.41	0.425			4.5	4.5	###
2015-Feb-02 Mon	0.51	###	0.45	0.45	591,351	133,053	2.3	2.3	0.0
2015-Jan-30 Fri	0.5	0.525	0.48	0.49	302,350	###	###	###	###
2015-Jan-29 Thu	0.49	###	0.485	###			88.3	88.3	0.0
2015-Jan-28 Wed	0.49	###	0.485	0.49	278,522	67,541	###	###	###
2015-Jan-27 Tue	0.525	0.525	0.47	0.49			5.4	5.4	###
2015-Jan-23 Fri	###	0.54	0.5	0.525			91.6	91.6	0.0
2015-Jan-22 Thu	0.48	0.51	0.475	0.49			88.1	88.1	###
2015-Jan-21 Wed	0.525	0.54	0.48	0.48			###	###	0.0
2015-Jan-20 Tue	###	0.54	0.46	0.51	4,281,120	###	###	###	###
2015-Jan-19 Mon	0.45	0.48	0.45	0.45			###	###	0.0
2015-Jan-16 Fri	0.48	0.48	###	0.43	1,388,974	333,353	2.3	2.3	###
2015-Jan-15 Thu	###	0.49	0.46	0.48	784,775	###	89.1	89.1	0.0
2015-Jan-14 Wed	0.42	0.49	###	0.475	1,899,823	465,456	###	###	###
2015-Jan-13 Tue	###	0.425	###	0.42	1,165,822	###	###	###	###
2015-Jan-12 Mon	###	###	0.355	###	488,273	###	74.8	74.8	0.0
2015-Jan-09 Fri	###	###	###	###			###	###	0.0
2015-Jan-08 Thu	###	0.4	###	0.385	2,519,429	503,885	98.6	98.6	0.0
2015-Jan-07 Wed	0.28	###	0.28	###			98.4	98.4	0.0
2015-Jan-06 Tue	0.28	0.285	0.27	0.28			###	###	###
2015-Jan-05 Mon	0.27	0.28	###	0.28			88.9	88.9	###
2015-Jan-02 Fri	0.28	0.28	0.27	0.27	207,920	57,178	###	###	###
2014-Dec-31 Wed	0.28	0.28	0.27	0.27			###	###	###
2014-Dec-30 Tue	0.275	0.29	0.275	0.28			###	###	###
2014-Dec-29 Mon	###	###	0.27	0.27			###	###	###
2014-Dec-24 Wed	###	###	###	###			86.5	86.5	0.0
2014-Dec-23 Tue	###	###	0.285	###			13.8	13.8	0.0
2014-Dec-22 Mon	0.275	###	0.26	###	1,071,224	139,259	###	###	0.0
2014-Dec-19 Fri	0.255	0.275	0.245	0.275	423,024	109,986	94.1	94.1	###
2014-Dec-18 Thu	0.29	###	0.23	0.25	732,022	84,182	1.4	1.4	0.0
2014-Dec-17 Wed	0.285	0.285	0.255	0.27			###	###	###
2014-Dec-16 Tue	###	###	0.275	0.285	353,140	48,556	2.8	2.8	###
2014-Dec-15 Mon	###	###	###	###	277,871	0	###	###	0.0
2014-Dec-12 Fri	###	###	###	###			70.6	70.6	0.0
2014-Dec-11 Thu	0.345	0.345	###	###	663,244	###	###	###	0.0
2014-Dec-10 Wed	###	###	0.345	###	165,053	28,471	8.3	8.3	0.0
2014-Dec-09 Tue	0.375	###	0.345	0.355			9.3	9.3	0.0
2014-Dec-08 Mon	0.4	0.4	###	###	477,175	###	###	###	0.0
2014-Dec-05 Fri	0.43	0.44	###	###			###	###	0.0
2014-Dec-04 Thu	###	0.445	###	0.43	1,487,370	###	###	###	###
2014-Dec-03 Wed	0.375	###	###	###	1,033,459	0	###	###	0.0
2014-Dec-02 Tue	###	###	0.355	###			###	###	0.0
2014-Dec-01 Mon	0.44	0.45	0.355	###			2.2	2.2	0.0
2014-Nov-28 Fri	0.44	0.445	0.42	0.42			9.9	9.9	###
2014-Nov-27 Thu	0.445	0.445	0.43	###	443,457	###	16.8	16.8	0.0
2014-Nov-26 Wed	0.445	0.46	0.43	0.44	1,413,675	629,085	###	###	###
2014-Nov-25 Tue	###	###	###	0.445			91.5	91.5	###
2014-Nov-24 Mon	###	0.5	0.43	0.43	1,517,941	705,842	1.6	1.6	###
2014-Nov-21 Fri	0.48	0.485	0.46	0.46	948,454	448,144	###	###	0.0
2014-Nov-20 Thu	0.49	###	###	0.47			###	###	###
2014-Nov-19 Wed	0.455	0.51	0.455	0.47			###	###	###
2014-Nov-18 Tue	0.44	0.455	0.425	0.44			76.7	76.7	###
2014-Nov-17 Mon	0.475	0.485	0.44	0.45	1,688,485	780,924	###	###	0.0
2014-Nov-14 Fri	###	0.5	0.46	0.475			###	###	###
2014-Nov-13 Thu	0.47	0.525	###	###			23.1	23.1	0.0
2014-Nov-12 Wed	###	0.53	0.475	0.48	2,328,558	###	6.4	6.4	0.0
2014-Nov-11 Tue	0.52	0.54	0.485	###			25.6	25.6	0.0
2014-Nov-10 Mon	0.52	0.575	###	###			###	###	0.0
2014-Nov-07 Fri	0.57	0.57	0.57	0.57	0				###
2014-Nov-06 Thu	0.57	0.57	0.57	0.57	0				###
2014-Nov-05 Wed	0.44	0.585	###	0.57	11,647,949	3,407,025	99.8	99.8	###
2014-Nov-04 Tue	0.42	0.44	0.4	0.425	386,923	###	84.3	84.3	###
2014-Nov-03 Mon	0.46	0.46	0.4	0.41			###	###	###
2014-Oct-31 Fri	0.45	0.485	0.41	0.46	5,015,728	###	###	###	0.0
2014-Oct-30 Thu	###	###	0.325	0.455			99.8	99.8	0.0
2014-Oct-29 Wed	###	###	###	###			###	###	0.0
2014-Oct-28 Tue	0.44	0.44	###	###	1,947,778	###	###	###	0.0
2014-Oct-27 Mon	0.49	###	0.43	0.45	3,485,740	###	3.7	3.7	0.0
2014-Oct-24 Fri	0.45	0.485	0.385	0.45	5,336,057	2,321,184	68.7	68.7	0.0
2014-Oct-23 Thu	###	0.46	0.325	###			99.5	99.5	0.0
2014-Oct-22 Wed	0.22	###	0.22	###			99.8	99.8	0.0
2014-Oct-21 Tue	###	0.23	###	0.22	415,754	###	98.7	98.7	0.0
2014-Oct-20 Mon	###	###	###	###			###	###	0.0
2014-Oct-17 Fri	###	0.21	###	0.2	999,480	104,945	97.7	97.7	0.0
2014-Oct-16 Thu	###	###	###	###			###	###	0.0
2014-Oct-15 Wed	###	###	###	###			71.9	71.9	0.0
2014-Oct-14 Tue	###	###	###	###	0				0.0
2014-Oct-13 Mon	###	###	###	###	0				0.0
2014-Oct-10 Fri	###	###	###	###			###	###	0.0
2014-Oct-09 Thu	###	###	###	###	0				0.0
2014-Oct-08 Wed	###	###	###	###	0				0.0
2014-Oct-07 Tue	###	###	###	###	0				0.0
2014-Oct-06 Mon	0.155	0.155	###	###			###	###	0.0
2014-Oct-03 Fri	###	###	###	###			68.0	68.0	0.0
2014-Oct-02 Thu	###	0.175	0.145	0.145			10.8	10.8	###
2014-Oct-01 Wed	###	###	###	###	0				0.0
2014-Sep-30 Tue	###	###	###	###	38,371	0	69.2	69.2	0.0
2014-Sep-29 Mon	###	###	###	###			###	###	0.0
2014-Sep-26 Fri	0.145	###	0.145	###			91.4	91.4	0.0
2014-Sep-25 Thu	###	###	0.145	0.145	172,129	12,479	10.9	10.9	###
2014-Sep-24 Wed	###	###	###	###			76.0	76.0	0.0
2014-Sep-23 Tue	###	###	###	###			67.8	67.8	0.0
2014-Sep-22 Mon	###	###	###	###			82.7	82.7	0.0
2014-Sep-19 Fri	###	###	###	###			95.1	95.1	0.0
2014-Sep-18 Thu	###	###	###	###			###	###	0.0
2014-Sep-17 Wed	###	###	###	###			79.2	79.2	0.0
2014-Sep-16 Tue	###	###	###	###			76.4	76.4	0.0
2014-Sep-15 Mon	###	###	###	###			76.5	76.5	0.0
2014-Sep-12 Fri	###	###	###	###			###	###	0.0
2014-Sep-11 Thu	0.155	0.155	0.155	0.155	0				###
2014-Sep-10 Wed	0.155	0.155	0.155	0.155	0				###
2014-Sep-09 Tue	###	0.155	###	0.155			###	###	###
2014-Sep-08 Mon	0.155	0.155	###	###			###	###	0.0
2014-Sep-05 Fri	###	###	###	###			78.0	78.0	0.0
2014-Sep-04 Thu	###	###	###	###			###	###	0.0
2014-Sep-03 Wed	###	###	###	###			###	###	0.0
2014-Sep-02 Tue	###	###	###	###			65.4	65.4	0.0
2014-Sep-01 Mon	0.155	0.155	0.155	0.155			###	###	###
2014-Aug-29 Fri	###	###	###	###	0				0.0
2014-Aug-28 Thu	###	###	###	###	0				0.0
2014-Aug-27 Wed	###	###	###	###	0				0.0
2014-Aug-26 Tue	###	###	###	###			###	###	0.0
2014-Aug-25 Mon	###	###	###	###			###	###	0.0
2014-Aug-22 Fri	###	###	###	###			###	###	0.0
2014-Aug-21 Thu	###	###	###	###	249,259	0	10.8	10.8	0.0
2014-Aug-20 Wed	###	###	###	###			###	###	0.0
2014-Aug-19 Tue	###	###	###	###			67.3	67.3	0.0
2014-Aug-18 Mon	###	###	###	###	0				0.0
2014-Aug-15 Fri	###	###	###	###			67.8	67.8	0.0
2014-Aug-14 Thu	###	0.175	###	0.175			###	###	0.0
2014-Aug-13 Wed	###	###	###	0.175	73,625	0	11.0	11.0	0.0
2014-Aug-12 Tue	###	###	0.175	###			60.6	60.6	0.0
2014-Aug-11 Mon	###	###	###	###	0				0.0
2014-Aug-08 Fri	###	###	###	###			99.3	99.3	0.0
2014-Aug-07 Thu	###	###	###	###	56,159	0	###	###	0.0
2014-Aug-06 Wed	###	###	###	###	0				0.0
2014-Aug-05 Tue	###	###	###	###	0				0.0
2014-Aug-04 Mon	###	###	###	###	0				0.0
2014-Aug-01 Fri	###	###	###	###	144,341	0	3.3	3.3	0.0
2014-Jul-31 Thu	0.185	0.185	0.185	0.185			###	###	###
2014-Jul-30 Wed	###	###	###	###	54,859	0	###	###	0.0
2014-Jul-29 Tue	###	###	###	###	11,541	0	###	###	0.0
2014-Jul-28 Mon	###	###	###	###	0				0.0
2014-Jul-25 Fri	0.21	###	###	###			3.2	3.2	0.0
2014-Jul-24 Thu	0.2	0.2	0.2	0.2			###	###	0.0
2014-Jul-23 Wed	0.225	0.245	0.2	0.2	1,379,121	306,854	###	###	0.0
2014-Jul-22 Tue	###	###	###	###	0				0.0
2014-Jul-21 Mon	###	###	###	###	0				0.0
2014-Jul-18 Fri	###	###	###	###	208,421	0	95.6	95.6	0.0
2014-Jul-17 Thu	###	###	###	###			2.2	2.2	0.0
2014-Jul-16 Wed	###	###	###	###			69.6	69.6	0.0
2014-Jul-15 Tue	###	###	###	###			77.5	77.5	0.0
2014-Jul-14 Mon	###	0.185	###	###			72.3	72.3	0.0
2014-Jul-11 Fri	###	###	###	###	41,520	0	###	###	0.0
2014-Jul-10 Thu	###	###	###	###			###	###	0.0
2014-Jul-09 Wed	###	0.185	###	###			76.0	76.0	0.0
2014-Jul-08 Tue	0.2	0.2	0.185	0.185			###	###	###
2014-Jul-07 Mon	0.21	0.21	0.2	0.2			8.3	8.3	0.0
2014-Jul-04 Fri	###	0.22	###	0.2			###	###	0.0