End of day Prices (full format), 338 Days for (IFM) INFOMEDIA LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.03 |
2020-May-18 Mon
| 1.54
| 1.585
| 1.54
| 1.55
| 373,783
| ###
| ###
| ###
| ### |
2020-May-15 Fri
| 1.55
| 1.57
| ###
| 1.53
| 1,409,129
| ###
| ###
| ###
| ### |
2020-May-14 Thu
| 1.56
| 1.57
| 1.54
| 1.55
| 2,825,252
| ###
| ###
| ###
| ### |
2020-May-13 Wed
| 1.58
| 1.59
| 1.545
| 1.57
|
|
| 28.4
| 28.4
| 0.1 |
2020-May-12 Tue
| 1.575
| ###
| 1.57
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2020-May-11 Mon
| 1.58
| ###
| 1.555
| 1.58
| 967,322
| ###
| 61.1
| 61.1
| 0.1 |
2020-May-08 Fri
| 1.58
| ###
| 1.55
| 1.57
|
|
| ###
| ###
| 0.1 |
2020-May-07 Thu
| ###
| ###
| 1.54
| ###
| 1,170,853
| 901,556
| ###
| ###
| 0.0 |
2020-May-06 Wed
| 1.645
| ###
| 1.585
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2020-May-05 Tue
| 1.59
| ###
| 1.52
| 1.56
|
|
| ###
| ###
| ### |
2020-May-04 Mon
| 1.57
| ###
| 1.555
| 1.57
|
|
| ###
| ###
| 0.1 |
2020-May-01 Fri
| 1.57
| ###
| 1.55
| 1.57
| 611,350
| ###
| ###
| ###
| 0.1 |
2020-Apr-30 Thu
| ###
| ###
| 1.59
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2020-Apr-29 Wed
| 1.55
| ###
| 1.55
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2020-Apr-28 Tue
| ###
| 1.55
| 1.5
| 1.54
| 860,654
| ###
| 81.2
| 81.2
| ### |
2020-Apr-27 Mon
| 1.57
| 1.59
| 1.5
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2020-Apr-24 Fri
| ###
| ###
| 1.485
| 1.55
| 4,195,946
| 3,115,489
| 14.1
| 14.1
| ### |
2020-Apr-23 Thu
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2020-Apr-22 Wed
| 1.7
| ###
| ###
| 1.7
|
|
| 64.4
| 64.4
| ### |
2020-Apr-21 Tue
| 1.71
| 1.755
| ###
| 1.73
|
|
| 88.8
| 88.8
| ### |
2020-Apr-20 Mon
| 1.82
| ###
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2020-Apr-17 Fri
| 1.79
| ###
| 1.77
| 1.82
| 1,006,786
| ###
| ###
| ###
| ### |
2020-Apr-16 Thu
| 1.745
| 1.785
| ###
| 1.78
| 2,124,474
| ###
| ###
| ###
| 0.1 |
2020-Apr-15 Wed
| 1.74
| 1.8
| 1.72
| 1.775
|
|
| ###
| ###
| ### |
2020-Apr-14 Tue
| ###
| 1.745
| 1.645
| 1.7
|
|
| 61.7
| 61.7
| ### |
2020-Apr-09 Thu
| ###
| ###
| 1.59
| 1.655
|
|
| ###
| ###
| 0.1 |
2020-Apr-08 Wed
| ###
| ###
| 1.54
| 1.575
|
|
| 25.8
| 25.8
| 0.1 |
2020-Apr-07 Tue
| ###
| 1.675
| 1.57
| ###
| 735,250
| 1,192,943
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| ###
| ###
| 329,343
| 0
| 14.9
| 14.9
| 0.0 |
2020-Apr-03 Fri
| ###
| 1.655
| 1.545
| 1.575
| 675,873
| ###
| 42.0
| 42.0
| 0.1 |
2020-Apr-02 Thu
| 1.43
| ###
| 1.4
| 1.53
| 288,571
| ###
| ###
| ###
| ### |
2020-Apr-01 Wed
| ###
| 1.485
| 1.4
| 1.45
| 526,557
| 759,558
| ###
| ###
| ### |
2020-Mar-31 Tue
| 1.42
| 1.48
| ###
| 1.425
| 1,381,427
| 1,022,255
| 63.2
| 63.2
| ### |
2020-Mar-30 Mon
| ###
| 1.425
| ###
| ###
| 1,069,176
| 761,787
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| 1.525
| ###
| 1.42
| 1.44
|
|
| 32.3
| 32.3
| 0.1 |
2020-Mar-26 Thu
| ###
| 1.54
| ###
| 1.49
|
|
| 90.8
| 90.8
| ### |
2020-Mar-25 Wed
| ###
| 1.45
| ###
| ###
| 672,525
| 487,580
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| 1.49
| 1.28
| 1.345
|
|
| ###
| ###
| ### |
2020-Mar-23 Mon
| 1.41
| 1.42
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| ###
| 1.585
| ###
| 1.49
| 1,338,228
| 1,060,545
| ###
| ###
| ### |
2020-Mar-19 Thu
| 1.5
| ###
| ###
| 1.5
|
|
| 86.7
| 86.7
| 0.1 |
2020-Mar-18 Wed
| 1.59
| ###
| 1.52
| 1.575
| 792,253
| ###
| 55.6
| 55.6
| 0.1 |
2020-Mar-17 Tue
| 1.5
| 1.642
| 1.345
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2020-Mar-16 Mon
| 1.645
| ###
| ###
| 1.54
| 1,001,374
| 0
| 31.6
| 31.6
| ### |
2020-Mar-13 Fri
| 1.75
| 1.8
| 1.555
| 1.77
|
|
| ###
| ###
| ### |
2020-Mar-12 Thu
| ###
| ###
| ###
| ###
| 1,985,272
| 0
| 41.2
| 41.2
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| 1.945
| ###
| 1,164,142
| 1,132,128
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| 1.84
| ###
| 1.83
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2020-Mar-09 Mon
| 2
| 2
| ###
| ###
| 816,343
| 816,343
| 61.7
| 61.7
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| 2
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
| 704,021
| 0
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| ###
| ###
| 786,125
| 0
| 75.9
| 75.9
| 0.0 |
2020-Feb-28 Fri
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| ###
| 2.2
| ###
| ###
| 1,535,881
| ###
| 85.9
| 85.9
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| 1.81
| 1.84
|
|
| 25.1
| 25.1
| ### |
2020-Feb-25 Tue
| ###
| ###
| 1.75
| ###
| 1,056,759
| ###
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
| 481,148
| 0
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| 2
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| 2
| ###
| 160,480
| 160,480
| 74.7
| 74.7
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2020-Feb-13 Thu
| ###
| 2.055
| ###
| ###
| 132,984
| 136,641
| 84.0
| 84.0
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2020-Feb-07 Fri
| ###
| 2.085
| ###
| ###
| 253,153
| ###
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| ###
| ###
| 518,578
| 0
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| 2
| ###
| ###
| ###
| 1,025,688
| 0
| 71.2
| 71.2
| 0.0 |
2020-Feb-04 Tue
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
| 1,013,522
| 0
| 77.6
| 77.6
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| 2.055
| ###
| 174,575
| 179,375
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| ###
| ###
| 418,342
| 0
| 37.9
| 37.9
| 0.0 |
2020-Jan-22 Wed
| ###
| ###
| ###
| ###
| 495,755
| 0
| 74.8
| 74.8
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| 2
| 2
| 648,653
| 648,653
| ###
| ###
| 0.1 |
2020-Jan-20 Mon
| 2
| ###
| 2
| ###
| 231,641
| 231,641
| 81.4
| 81.4
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
| 213,454
| 0
| 73.8
| 73.8
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
| 238,451
| 0
| 75.9
| 75.9
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
| 145,073
| 0
| 86.9
| 86.9
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| ###
| ###
| 102,875
| 0
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
| 100,385
| 0
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| 2.025
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
| 1,866,241
| 0
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
| 101,621
| 0
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
| 54,426
| 0
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
| 75,875
| 0
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
| 492,073
| 0
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
| 212,280
| 0
| 90.5
| 90.5
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| 2.025
| ###
| 1,737,057
| 1,758,770
| 26.9
| 26.9
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
| 73,689
| 0
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
| 106,041
| 0
| 86.7
| 86.7
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
| 323,540
| 0
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
| 218,486
| 0
| 79.7
| 79.7
| 0.0 |
2019-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| ###
| ###
| 137,874
| 0
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
| 609,325
| 0
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| ###
| ###
| 180,586
| 0
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| ###
| 2.085
| 2.025
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
| 273,922
| 0
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2019-Nov-15 Fri
| 1.88
| ###
| 1.88
| ###
| 1,903,275
| 1,789,078
| 97.7
| 97.7
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| 1.955
| 1.975
|
|
| 11.4
| 11.4
| ### |
2019-Nov-13 Wed
| ###
| ###
| ###
| ###
| 420,126
| 0
| 33.4
| 33.4
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
| 397,650
| 0
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| 2.22
| 2.22
| 2
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2019-Nov-07 Thu
| 2.2
| 2.23
| ###
| 2.2
| 811,020
| 904,287
| 66.2
| 66.2
| 0.2 |
2019-Nov-06 Wed
| 2.25
| 2.28
| ###
| 2.2
| 412,659
| ###
| 19.3
| 19.3
| 0.2 |
2019-Nov-05 Tue
| 2.29
| 2.29
| ###
| 2.27
|
|
| 25.7
| 25.7
| 0.2 |
2019-Nov-04 Mon
| 2.46
| 2.48
| 2.25
| 2.29
| 784,742
| ###
| 4.2
| 4.2
| ### |
2019-Nov-01 Fri
| 2.26
| ###
| 2.26
| ###
| 795,473
| 898,884
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| 2.28
| 2.29
| 2.26
| 2.29
|
|
| 75.4
| 75.4
| ### |
2019-Oct-30 Wed
| 2.27
| 2.29
| 2.26
| 2.28
| 539,157
| 1,226,582
| ###
| ###
| 0.2 |
2019-Oct-29 Tue
| ###
| ###
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2019-Oct-28 Mon
| 2.29
| 2.29
| 2.255
| 2.27
|
|
| 28.1
| 28.1
| 0.2 |
2019-Oct-25 Fri
| 2.26
| ###
| 2.26
| 2.28
| 1,041,747
| 1,177,174
| ###
| ###
| 0.2 |
2019-Oct-24 Thu
| ###
| ###
| 2.25
| 2.28
|
|
| 28.5
| 28.5
| 0.2 |
2019-Oct-23 Wed
| 2.25
| ###
| 2.22
| 2.29
| 227,757
| ###
| ###
| ###
| ### |
2019-Oct-22 Tue
| 2.24
| ###
| 2.24
| 2.28
|
|
| 85.7
| 85.7
| 0.2 |
2019-Oct-21 Mon
| ###
| ###
| ###
| 2.29
| 211,420
| 0
| 97.9
| 97.9
| ### |
2019-Oct-18 Fri
| 2.2
| 2.22
| ###
| ###
| 1,273,481
| ###
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| 2.22
| 2.225
| ###
| 2.2
|
|
| 30.0
| 30.0
| 0.2 |
2019-Oct-16 Wed
| 2.24
| 2.27
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2019-Oct-15 Tue
| ###
| 2.23
| ###
| 2.22
| 462,684
| ###
| ###
| ###
| 0.2 |
2019-Oct-14 Mon
| 2.25
| 2.25
| ###
| ###
| 276,049
| 310,555
| 15.7
| 15.7
| 0.0 |
2019-Oct-11 Fri
| 2.21
| 2.23
| 2.185
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2019-Oct-10 Thu
| ###
| 2.24
| ###
| 2.2
| 262,221
| 293,687
| ###
| ###
| 0.2 |
2019-Oct-09 Wed
| 2.21
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| 2.21
| 2.26
| ###
| 2.2
| 1,066,686
| 1,205,355
| ###
| ###
| 0.2 |
2019-Oct-07 Mon
| ###
| 2.24
| ###
| 2.2
|
|
| 72.4
| 72.4
| 0.2 |
2019-Oct-04 Fri
| 2
| ###
| 2
| ###
| 294,956
| 294,956
| 96.8
| 96.8
| 0.0 |
2019-Oct-03 Thu
| 1.975
| ###
| 1.955
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| 2
| 2
|
|
| 13.3
| 13.3
| 0.1 |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
| 106,772
| 0
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
| 95,256
| 0
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| ###
| ###
| 93,476
| 0
| 17.0
| 17.0
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| ###
| 182,584
| 0
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
| 216,756
| 0
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| ###
| ###
| 140,575
| 0
| 26.2
| 26.2
| 0.0 |
2019-Sep-19 Thu
| ###
| 2.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| 1.985
| ###
| ###
| ###
| 280,943
| 0
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| ###
| 2.055
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| 2.23
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| 2.2
| 2.22
| ###
| 2.21
| 325,673
| ###
| 75.4
| 75.4
| 0.2 |
2019-Sep-11 Wed
| 2.25
| 2.25
| ###
| ###
| 1,238,459
| ###
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| 2.24
| 2.25
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2019-Sep-09 Mon
| 2.2
| 2.26
| 2.2
| 2.24
| 383,178
| 854,486
| ###
| ###
| ### |
2019-Sep-06 Fri
| 2.25
| ###
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2019-Sep-05 Thu
| 2.22
| 2.28
| 2.21
| 2.28
| 504,487
| 1,132,573
| 85.0
| 85.0
| 0.2 |
2019-Sep-04 Wed
| 2.24
| 2.28
| ###
| 2.23
|
|
| ###
| ###
| ### |
2019-Sep-03 Tue
| 2.29
| 2.29
| 2.24
| 2.28
| 717,249
| ###
| 29.9
| 29.9
| 0.2 |
2019-Sep-02 Mon
| 2.27
| ###
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2019-Aug-30 Fri
| 2.23
| 2.29
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2019-Aug-29 Thu
| 2.22
| ###
| ###
| ###
| 249,480
| 0
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| 2.26
| ###
| 2.26
| 859,823
| ###
| ###
| ###
| ### |
2019-Aug-27 Tue
| ###
| 2.24
| ###
| 2.21
| 708,659
| ###
| ###
| ###
| 0.2 |
2019-Aug-26 Mon
| 2.27
| ###
| ###
| ###
| 1,022,820
| 0
| 12.1
| 12.1
| 0.0 |
2019-Aug-23 Fri
| 2.28
| ###
| 2.28
| ###
| 1,433,021
| 1,633,643
| 77.5
| 77.5
| 0.0 |
2019-Aug-22 Thu
| 2.2
| ###
| 2.2
| 2.25
| 1,060,580
| ###
| ###
| ###
| ### |
2019-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| 1.955
| ###
| ###
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
| 4,696,929
| 0
| 2.6
| 2.6
| 0.0 |
2019-Aug-16 Fri
| 1.875
| ###
| 1.875
| ###
| 2,359,244
| ###
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| 1.82
| ###
| 1.82
| ###
| 1,148,074
| 1,044,747
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 1.86
| ###
| 1.85
| ###
| 932,087
| 862,180
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| 1.83
| 1.855
| ###
| 1.84
|
|
| 77.9
| 77.9
| ### |
2019-Aug-12 Mon
| 1.78
| 1.86
| 1.77
| 1.845
| 306,886
| ###
| 90.4
| 90.4
| ### |
2019-Aug-09 Fri
| ###
| 1.84
| 1.75
| 1.825
|
|
| ###
| ###
| ### |
2019-Aug-08 Thu
| 1.775
| 1.81
| ###
| 1.77
|
|
| ###
| ###
| ### |
2019-Aug-07 Wed
| 1.8
| 1.825
| 1.75
| 1.79
| 586,653
| 1,048,642
| 24.7
| 24.7
| 0.1 |
2019-Aug-06 Tue
| 1.785
| 1.81
| 1.71
| 1.8
| 1,119,773
| ###
| 78.3
| 78.3
| 0.1 |
2019-Aug-05 Mon
| ###
| ###
| 1.86
| 1.87
| 320,824
| ###
| 24.4
| 24.4
| ### |
2019-Aug-02 Fri
| 1.88
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| 1.855
| ###
| 738,186
| ###
| 3.0
| 3.0
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
| 521,728
| 0
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| 1.985
| ###
| 1.985
| 2
| 208,474
| ###
| 79.2
| 79.2
| 0.1 |
2019-Jul-29 Mon
| ###
| 2.025
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| ###
| ###
| 2,162,572
| 0
| 22.1
| 22.1
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| 1.985
| ###
| 1.945
| ###
| 204,472
| 198,849
| ###
| ###
| 0.0 |
2019-Jul-22 Mon
| ###
| 2
| ###
| 1.975
| 599,571
| 599,571
| ###
| ###
| ### |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
| 998,459
| 0
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| 1.82
| 1.89
| 1.81
| 1.89
| 649,786
| ###
| 91.9
| 91.9
| ### |
2019-Jul-17 Wed
| 1.8
| 1.82
| ###
| 1.81
| 472,920
| 430,357
| ###
| ###
| ### |
2019-Jul-16 Tue
| ###
| 1.825
| 1.79
| 1.8
| 1,769,188
| ###
| 73.9
| 73.9
| 0.1 |
2019-Jul-15 Mon
| 1.75
| ###
| 1.745
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2019-Jul-12 Fri
| 1.725
| ###
| 1.725
| 1.745
| 196,771
| ###
| 80.5
| 80.5
| 0.1 |
2019-Jul-11 Thu
| 1.72
| 1.77
| 1.71
| 1.755
| 764,249
| ###
| ###
| ###
| 0.1 |
2019-Jul-10 Wed
| 1.73
| 1.745
| ###
| 1.725
| 472,872
| 412,580
| ###
| ###
| ### |
2019-Jul-09 Tue
| 1.77
| 1.775
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2019-Jul-08 Mon
| 1.77
| 1.79
| 1.76
| 1.77
| 132,226
| ###
| 76.2
| 76.2
| ### |
2019-Jul-05 Fri
| 1.745
| 1.77
| 1.725
| 1.76
| 429,089
| ###
| ###
| ###
| 0.1 |
2019-Jul-04 Thu
| 1.73
| 1.755
| 1.72
| 1.755
| 548,771
| 953,489
| ###
| ###
| 0.1 |
2019-Jul-03 Wed
| 1.745
| 1.76
| ###
| 1.72
|
|
| 19.3
| 19.3
| 0.1 |
2019-Jul-02 Tue
| 1.71
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2019-Jul-01 Mon
| 1.7
| 1.74
| 1.7
| 1.725
|
|
| ###
| ###
| ### |
2019-Jun-28 Fri
| 1.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| 1.7
| 1.727
| ###
| 1.72
| 156,622
| 135,243
| ###
| ###
| 0.1 |
2019-Jun-25 Tue
| ###
| 1.74
| 1.685
| 1.7
|
|
| ###
| ###
| ### |
2019-Jun-24 Mon
| 1.7
| 1.71
| ###
| ###
| 1,887,924
| 1,614,175
| 34.0
| 34.0
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| ###
| 1.7
|
|
| ###
| ###
| ### |
2019-Jun-20 Thu
| 1.825
| 1.825
| 1.722
| 1.73
| 462,857
| 820,876
| ###
| ###
| ### |
2019-Jun-19 Wed
| 1.8
| 1.83
| 1.755
| 1.83
|
|
| ###
| ###
| ### |
2019-Jun-18 Tue
| 1.72
| 1.78
| ###
| 1.78
| 357,474
| 318,151
| ###
| ###
| 0.1 |
2019-Jun-17 Mon
| ###
| 1.71
| ###
| 1.71
| 1,638,659
| 1,401,053
| 89.9
| 89.9
| 0.1 |
2019-Jun-14 Fri
| 1.72
| 1.72
| ###
| ###
| 201,450
| 173,247
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| 1.7
| 1.72
| 1.672
| 1.72
| 208,940
| ###
| 85.0
| 85.0
| 0.1 |
2019-Jun-12 Wed
| ###
| 1.72
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2019-Jun-11 Tue
| 1.72
| 1.72
| ###
| 1.675
|
|
| ###
| ###
| ### |
2019-Jun-07 Fri
| 1.7
| 1.72
| 1.682
| 1.72
|
|
| ###
| ###
| 0.1 |
2019-Jun-06 Thu
| ###
| 1.7
| ###
| 1.7
| 242,246
| ###
| ###
| ###
| ### |
2019-Jun-05 Wed
| ###
| 1.72
| ###
| ###
| 210,353
| ###
| 87.2
| 87.2
| 0.0 |
2019-Jun-04 Tue
| 1.685
| ###
| 1.645
| ###
| 554,070
| 455,722
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| 1.7
| 1.72
| ###
| 1.7
| 304,923
| ###
| 80.8
| 80.8
| ### |
2019-May-31 Fri
| 1.78
| ###
| 1.74
| 1.78
| 228,122
| ###
| ###
| ###
| 0.1 |
2019-May-30 Thu
| 1.78
| 1.78
| 1.71
| 1.755
| 166,223
| 290,059
| ###
| ###
| 0.1 |
2019-May-29 Wed
| 1.785
| ###
| 1.77
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2019-May-28 Tue
| 1.83
| 1.83
| 1.755
| 1.79
|
|
| 16.4
| 16.4
| 0.1 |
2019-May-27 Mon
| 1.81
| 1.83
| 1.78
| 1.82
| 1,174,572
| ###
| ###
| ###
| ### |
2019-May-24 Fri
| 1.83
| ###
| ###
| 1.81
| 496,075
| 0
| ###
| ###
| ### |
2019-May-23 Thu
| 1.84
| 1.855
| 1.825
| 1.84
|
|
| ###
| ###
| ### |
2019-May-22 Wed
| 1.85
| 1.87
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2019-May-21 Tue
| ###
| 1.88
| 1.84
| 1.84
| 152,923
| ###
| ###
| ###
| ### |
2019-May-20 Mon
| ###
| 1.942
| 1.885
| ###
| 188,242
| ###
| 72.1
| 72.1
| 0.0 |
2019-May-17 Fri
| ###
| ###
| 1.86
| 1.88
|
|
| ###
| ###
| 0.1 |
2019-May-16 Thu
| 1.87
| ###
| 1.83
| 1.89
| 608,878
| 557,123
| 76.4
| 76.4
| ### |
2019-May-15 Wed
| 1.885
| 1.89
| 1.845
| 1.86
|
|
| 17.6
| 17.6
| 0.1 |
2019-May-14 Tue
| 1.945
| 1.945
| 1.86
| 1.88
| 359,921
| 684,749
| ###
| ###
| 0.1 |
2019-May-13 Mon
| 1.88
| ###
| 1.88
| 1.945
| 496,581
| 466,786
| 92.4
| 92.4
| 0.1 |
2019-May-10 Fri
| 1.85
| 1.88
| ###
| 1.88
|
|
| ###
| ###
| 0.1 |
2019-May-09 Thu
| ###
| ###
| 1.827
| 1.87
| 979,640
| ###
| 18.1
| 18.1
| ### |
2019-May-08 Wed
| 1.85
| ###
| 1.83
| 1.89
|
|
| ###
| ###
| ### |
2019-May-07 Tue
| 1.775
| 1.89
| 1.775
| 1.88
|
|
| ###
| ###
| 0.1 |
2019-May-06 Mon
| 1.8
| 1.82
| 1.73
| 1.785
| 573,722
| 1,018,356
| 37.5
| 37.5
| 0.1 |
2019-May-03 Fri
| 1.775
| 1.8
| ###
| 1.8
| 339,026
| 305,123
| 81.2
| 81.2
| 0.1 |
2019-May-02 Thu
| 1.78
| 1.79
| 1.76
| 1.77
| 1,111,754
| ###
| ###
| ###
| ### |
2019-May-01 Wed
| 1.785
| 1.79
| ###
| 1.77
| 217,053
| ###
| 26.2
| 26.2
| ### |
2019-Apr-30 Tue
| ###
| ###
| ###
| 1.79
|
|
| ###
| ###
| 0.1 |
2019-Apr-29 Mon
| 1.7
| 1.745
| ###
| 1.7
|
|
| ###
| ###
| ### |
2019-Apr-26 Fri
| ###
| ###
| ###
| ###
| 513,927
| 0
| 88.5
| 88.5
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| 1.645
| ###
| 276,183
| ###
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| 1.685
| 1.685
| ###
| ###
| 388,577
| 327,376
| 13.5
| 13.5
| 0.0 |
2019-Apr-17 Wed
| ###
| ###
| 1.655
| 1.685
| 193,129
| ###
| ###
| ###
| ### |
2019-Apr-16 Tue
| ###
| 1.7
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| 1.645
| 1.7
| 646,271
| 531,557
| ###
| ###
| ### |
2019-Apr-12 Fri
| 1.655
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
| 269,843
| 0
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| 1.655
| 1.655
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2019-Apr-08 Mon
| ###
| 1.675
| ###
| ###
| 331,083
| 277,282
| 87.0
| 87.0
| 0.0 |
2019-Apr-05 Fri
| ###
| ###
| ###
| 1.59
| 938,489
| 0
| 27.1
| 27.1
| ### |
2019-Apr-04 Thu
| 1.625
| ###
| 1.582
| 1.625
| 2,496,028
| 1,974,358
| 72.5
| 72.5
| ### |
2019-Apr-03 Wed
| ###
| ###
| ###
| 1.625
|
|
| 29.7
| 29.7
| ### |
2019-Apr-02 Tue
| 1.58
| ###
| 1.58
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2019-Apr-01 Mon
| 1.51
| ###
| 1.51
| 1.58
|
|
| ###
| ###
| 0.1 |
2019-Mar-29 Fri
| ###
| ###
| ###
| 1.525
|
|
| ###
| ###
| 0.1 |
2019-Mar-28 Thu
| 1.55
| ###
| 1.55
| 1.59
| 455,759
| ###
| 85.9
| 85.9
| ### |
2019-Mar-27 Wed
| 1.55
| ###
| 1.55
| 1.57
|
|
| ###
| ###
| 0.1 |
2019-Mar-26 Tue
| 1.575
| ###
| 1.5
| 1.58
| 541,744
| ###
| ###
| ###
| 0.1 |
2019-Mar-25 Mon
| ###
| ###
| 1.575
| ###
| 588,128
| 463,150
| 29.4
| 29.4
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2019-Mar-21 Thu
| ###
| ###
| ###
| ###
| 618,187
| 0
| 83.5
| 83.5
| 0.0 |
2019-Mar-20 Wed
| 1.685
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2019-Mar-19 Tue
| 1.7
| 1.725
| 1.655
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2019-Mar-18 Mon
| 1.675
| 1.73
| ###
| 1.7
| 485,751
| 420,174
| ###
| ###
| ### |
2019-Mar-15 Fri
| 1.75
| 1.75
| 1.675
| 1.675
|
|
| 8.0
| 8.0
| ### |
2019-Mar-14 Thu
| 1.75
| 1.81
| 1.745
| 1.77
| 1,538,189
| ###
| 79.7
| 79.7
| ### |
2019-Mar-13 Wed
| ###
| 1.74
| ###
| 1.73
| 2,949,174
| 2,565,781
| ###
| ###
| ### |
2019-Mar-12 Tue
| 1.685
| 1.72
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2019-Mar-11 Mon
| ###
| 1.71
| ###
| 1.675
|
|
| ###
| ###
| ### |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
| 768,827
| 0
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
| 669,428
| 0
| 6.9
| 6.9
| 0.0 |
2019-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2019-Mar-05 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| 1.57
| 1.75
| 1.555
| 1.725
| 1,314,777
| ###
| ###
| ###
| ### |
2019-Mar-01 Fri
| 1.57
| 1.59
| 1.53
| 1.56
| 616,486
| ###
| ###
| ###
| ### |
2019-Feb-28 Thu
| 1.55
| 1.575
| 1.545
| 1.56
| 546,258
| ###
| ###
| ###
| ### |
2019-Feb-27 Wed
| ###
| 1.572
| 1.525
| 1.55
|
|
| ###
| ###
| ### |
2019-Feb-26 Tue
| 1.59
| ###
| ###
| 1.525
| 1,399,921
| 0
| 9.8
| 9.8
| 0.1 |
2019-Feb-25 Mon
| 1.42
| 1.52
| 1.42
| 1.52
|
|
| 95.2
| 95.2
| 0.1 |
2019-Feb-22 Fri
| 1.4
| 1.42
| ###
| 1.42
| 218,022
| ###
| 77.6
| 77.6
| ### |
2019-Feb-21 Thu
| 1.4
| 1.42
| ###
| 1.41
| 336,279
| 238,758
| 74.1
| 74.1
| ### |
2019-Feb-20 Wed
| ###
| 1.41
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2019-Feb-19 Tue
| 1.44
| 1.44
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2019-Feb-18 Mon
| 1.41
| 1.44
| 1.4
| 1.425
|
|
| ###
| ###
| ### |
2019-Feb-15 Fri
| ###
| 1.41
| ###
| 1.4
|
|
| 83.2
| 83.2
| ### |
2019-Feb-14 Thu
| 1.345
| 1.385
| ###
| ###
| 259,154
| ###
| 86.8
| 86.8
| 0.0 |
2019-Feb-11 Mon
| 1.275
| 1.29
| 1.26
| 1.26
| 65,570
| ###
| 22.4
| 22.4
| ### |
2019-Feb-08 Fri
| ###
| ###
| 1.26
| 1.29
|
|
| ###
| ###
| 0.1 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
| 58,249
| 0
| ###
| ###
| 0.0 |
2019-Feb-05 Tue
| 1.28
| ###
| ###
| 1.29
|
|
| ###
| ###
| 0.1 |
2019-Feb-04 Mon
| 1.245
| 1.27
| 1.245
| 1.26
|
|
| 82.4
| 82.4
| ### |
2019-Feb-01 Fri
| 1.24
| ###
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2019-Jan-31 Thu
| ###
| 1.26
| ###
| 1.25
| 342,657
| 215,873
| 80.4
| 80.4
| ### |
2019-Jan-30 Wed
| ###
| 1.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| 1.25
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| ###
| 1.23
| ###
| 1.225
| 100,827
| ###
| ###
| ###
| 0.1 |
2019-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2019-Jan-17 Thu
| ###
| ###
| ###
| ###
| 160,685
| 0
| ###
| ###
| 0.0 |
2019-Jan-11 Fri
| ###
| 1.225
| ###
| 1.225
| 345,256
| ###
| 89.1
| 89.1
| 0.1 |
2019-Jan-10 Thu
| 1.2
| 1.2
| ###
| ###
| 156,749
| 94,049
| 29.9
| 29.9
| 0.0 |
2019-Jan-09 Wed
| ###
| 1.2
| 1.175
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
| 5,750
| 0
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| 1.155
|
|
| ###
| ###
| 0.1 |
2019-Jan-02 Wed
| 1.2
| 1.2
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| ###
| ###
| 1,037,776
| 0
| ###
| ###
| 0.0 |
2018-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| ###
| 1.085
|
|
| 27.1
| 27.1
| 0.1 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2018-Dec-14 Fri
| 1.085
| ###
| 1.055
| 1.085
|
|
| ###
| ###
| 0.1 |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
| 357,572
| 0
| 14.5
| 14.5
| 0.0 |
|