(IFM) INFOMEDIA LTD Daily Prices Page 5

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Tue 24-May-21 08:03:36 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

(IFM) INFOMEDIA LTD Daily Prices Page 5...

TOC Company Info for IFM Limits

Company Details for (IFM) INFOMEDIA LTD

Listing Code	IFM
Listing Name	INFOMEDIA LTD
GICS Sector	Software & Services
ISIN Name	INFOMEDIA LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000IFM0

Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for IFM .. Friday 17th May 2024

IFM 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	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IFM Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>

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
2018-Dec-10 Mon	1.085	###	###	###			33.7	33.7	0.0
2018-Dec-07 Fri	###	###	###	###	279,889	0	###	###	0.0
2018-Dec-06 Thu	###	1.2	###	###			32.4	32.4	0.0
2018-Dec-05 Wed	###	1.2	###	###	363,459	218,075	31.9	31.9	0.0
2018-Dec-04 Tue	1.2	1.23	1.2	###	201,670	245,029	86.1	86.1	0.0
2018-Dec-03 Mon	###	###	###	1.2			70.1	70.1	0.1
2018-Nov-30 Fri	1.155	###	1.145	###	193,073	###	80.4	80.4	0.0
2018-Nov-29 Thu	###	1.2	###	###			27.2	27.2	0.0
2018-Nov-13 Tue	1.21	###	1.177	###	228,540	###	23.0	23.0	0.0
2018-Nov-12 Mon	###	1.25	###	1.22			86.7	86.7	0.1
2018-Nov-09 Fri	###	###	###	1.185	398,957	0	###	###	0.1
2018-Nov-08 Thu	1.125	1.23	1.125	1.175	276,381	###	###	###	###
2018-Nov-07 Wed	###	###	1.085	###	84,377	45,774	69.6	69.6	0.0
2018-Nov-06 Tue	1.085	###	1.045	1.075			###	###	###
2018-Nov-05 Mon	###	###	###	###			12.2	12.2	0.0
2018-Nov-02 Fri	1.125	###	###	###			###	###	0.0
2018-Nov-01 Thu	###	###	1.077	1.125	573,672	308,922	71.6	71.6	###
2018-Oct-31 Wed	###	1.145	###	###	356,547	204,123	88.7	88.7	0.0
2018-Oct-30 Tue	###	1.085	###	1.085			89.7	89.7	0.1
2018-Oct-29 Mon	###	1.075	1	###			78.9	78.9	0.0
2018-Oct-26 Fri	###	###	###	###	843,055	0	###	###	0.0
2018-Oct-25 Thu	###	###	###	###			8.3	8.3	0.0
2018-Oct-24 Wed	###	###	###	###			###	###	0.0
2018-Oct-23 Tue	1.24	1.245	###	1.185			###	###	0.1
2018-Oct-22 Mon	1.21	1.26	1.21	1.245	218,677	###	89.8	89.8	0.1
2018-Oct-19 Fri	1.275	1.277	1.24	1.24	236,826	298,045	###	###	0.1
2018-Oct-18 Thu	1.25	1.28	1.24	1.275			83.8	83.8	###
2018-Oct-17 Wed	1.24	1.29	1.23	1.25			###	###	###
2018-Oct-16 Tue	1.27	1.28	###	1.24			###	###	0.1
2018-Oct-15 Mon	1.27	1.29	1.25	1.27			75.9	75.9	###
2018-Oct-12 Fri	1.24	###	1.185	1.27			###	###	###
2018-Oct-11 Thu	1.27	1.29	1.125	1.285	1,529,027	###	###	###	###
2018-Oct-10 Wed	1.275	1.325	1.275	###			###	###	0.0
2018-Oct-09 Tue	###	###	###	1.285	349,251	0	###	###	###
2018-Oct-08 Mon	###	###	###	###			87.4	87.4	0.0
2018-Oct-05 Fri	###	1.325	###	###	109,959	72,847	###	###	0.0
2018-Oct-04 Thu	###	###	###	###	609,388	0	###	###	0.0
2018-Oct-03 Wed	1.325	###	###	###	790,753	0	69.4	69.4	0.0
2018-Oct-02 Tue	###	1.325	1.29	1.325			###	###	0.1
2018-Oct-01 Mon	###	1.325	###	1.325	161,347	###	###	###	0.1
2018-Sep-28 Fri	1.28	###	1.272	###			###	###	0.0
2018-Sep-27 Thu	1.28	###	1.255	1.275			###	###	###
2018-Sep-26 Wed	1.275	1.282	1.255	1.27	526,125	667,389	31.9	31.9	###
2018-Sep-25 Tue	1.29	###	1.255	###			###	###	0.0
2018-Sep-24 Mon	###	###	1.28	1.29			###	###	0.1
2018-Sep-21 Fri	###	###	1.28	###			###	###	0.0
2018-Sep-20 Thu	###	###	1.285	###			###	###	0.0
2018-Sep-19 Wed	###	###	1.285	###	1,118,176	718,428	81.8	81.8	0.0
2018-Sep-18 Tue	###	###	###	###			###	###	0.0
2018-Sep-17 Mon	1.275	###	1.275	###	2,807,857	###	90.9	90.9	0.0
2018-Sep-14 Fri	1.28	1.29	1.23	###	459,145	578,522	16.1	16.1	0.0
2018-Sep-13 Thu	###	###	###	1.28			###	###	###
2018-Sep-12 Wed	1.325	1.325	1.285	1.29	607,849	793,242	###	###	0.1
2018-Sep-11 Tue	###	###	###	###	1,175,641	0	###	###	0.0
2018-Sep-10 Mon	1.345	1.345	1.29	###	941,481	###	14.0	14.0	0.0
2018-Sep-07 Fri	1.28	###	1.245	###			###	###	0.0
2018-Sep-06 Thu	###	###	1.285	1.285	575,847	369,981	###	###	###
2018-Sep-05 Wed	###	###	###	###			###	###	0.0
2018-Sep-04 Tue	1.345	###	1.345	###	1,241,970	835,224	###	###	0.0
2018-Sep-03 Mon	###	1.355	###	###	769,981	###	76.7	76.7	0.0
2018-Aug-31 Fri	###	###	1.29	###			86.7	86.7	0.0
2018-Aug-30 Thu	1.23	###	1.23	###	1,079,755	664,049	97.2	97.2	0.0
2018-Aug-29 Wed	1.27	###	1.23	1.28	275,449	###	###	###	###
2018-Aug-28 Tue	1.25	1.27	###	1.27	1,138,358	722,857	###	###	###
2018-Aug-27 Mon	###	1.26	###	1.25			94.9	94.9	###
2018-Aug-24 Fri	1.275	1.275	1.2	1.2			5.9	5.9	0.1
2018-Aug-23 Thu	1.23	1.28	###	1.275	680,448	435,486	###	###	###
2018-Aug-22 Wed	1.24	1.26	###	1.26			81.5	81.5	###
2018-Aug-21 Tue	1.24	1.272	###	1.245	894,156	568,683	###	###	0.1
2018-Aug-20 Mon	1.23	1.245	1.2	###			75.6	75.6	0.0
2018-Aug-17 Fri	1.21	1.25	1.2	1.23			###	###	0.1
2018-Aug-16 Thu	1.2	1.22	###	1.22			###	###	0.1
2018-Aug-15 Wed	###	1.28	###	1.22			99.4	99.4	0.1
2018-Aug-14 Tue	0.975	###	###	###			83.3	83.3	0.0
2018-Aug-13 Mon	###	0.975	###	0.975			###	###	###
2018-Aug-10 Fri	0.975	###	###	###			34.4	34.4	0.0
2018-Aug-09 Thu	0.975	0.985	###	0.985			81.1	81.1	###
2018-Aug-08 Wed	###	###	###	###			87.5	87.5	0.0
2018-Aug-07 Tue	0.975	1	0.972	###	102,026	###	79.8	79.8	0.0
2018-Aug-06 Mon	###	1	###	###			82.4	82.4	0.0
2018-Aug-03 Fri	###	###	###	###			###	###	0.0
2018-Aug-02 Thu	###	###	###	###			###	###	0.0
2018-Aug-01 Wed	1	1	###	###	50,075	###	15.2	15.2	0.0
2018-Jul-31 Tue	###	1	0.977	1	209,883	###	###	###	###
2018-Jul-30 Mon	0.985	1	###	###	218,053	109,026	###	###	0.0
2018-Jul-27 Fri	###	0.985	0.952	0.985	204,670	198,222	###	###	###
2018-Jul-26 Thu	###	###	###	###	525,757	0	80.9	80.9	0.0
2018-Jul-25 Wed	###	###	0.945	###			71.2	71.2	0.0
2018-Jul-24 Tue	###	###	0.955	###	103,388	###	###	###	0.0
2018-Jul-23 Mon	###	0.975	###	###			75.7	75.7	0.0
2018-Jul-20 Fri	0.985	###	###	###			###	###	0.0
2018-Jul-19 Thu	###	0.985	0.955	0.985	459,983	446,183	84.2	84.2	###
2018-Jul-18 Wed	###	###	###	###			80.9	80.9	0.0
2018-Jul-17 Tue	###	###	###	0.945			23.5	23.5	0.1
2018-Jul-16 Mon	###	###	###	###	414,487	0	16.9	16.9	0.0
2018-Jul-13 Fri	###	0.985	###	0.975	83,755	41,249	###	###	###
2018-Jul-12 Thu	1	1	###	###	194,828	###	8.7	8.7	0.0
2018-Jul-11 Wed	###	1	0.985	1			###	###	###
2018-Jul-10 Tue	###	###	0.987	###			78.8	78.8	0.0
2018-Jul-09 Mon	###	1	###	###	383,843	191,921	###	###	0.0
2018-Jul-06 Fri	###	###	0.952	###			###	###	0.0
2018-Jul-05 Thu	0.975	###	###	###	363,755	0	79.3	79.3	0.0
2018-Jul-04 Wed	0.975	0.975	###	0.975	86,487	###	77.7	77.7	###
2018-Jul-03 Tue	###	###	###	###			###	###	0.0
2018-Jul-02 Mon	###	0.975	0.955	###	306,524	###	81.1	81.1	0.0
2018-Jun-29 Fri	###	###	0.947	###	103,746	49,123	###	###	0.0
2018-Jun-28 Thu	###	###	###	###			89.6	89.6	0.0
2018-Jun-27 Wed	###	###	###	###			9.0	9.0	0.0
2018-Jun-26 Tue	###	###	0.942	###			###	###	0.0
2018-Jun-25 Mon	###	###	###	###			###	###	0.0
2018-Jun-22 Fri	###	###	###	###			88.6	88.6	0.0
2018-Jun-21 Thu	###	###	###	###			###	###	0.0
2018-Jun-20 Wed	0.975	0.975	###	0.955	225,772	###	18.0	18.0	0.1
2018-Jun-19 Tue	###	0.975	###	0.975	173,084	84,378	###	###	###
2018-Jun-18 Mon	###	###	###	###			73.6	73.6	0.0
2018-Jun-15 Fri	###	###	###	###	812,876	0	77.1	77.1	0.0
2018-Jun-14 Thu	###	0.925	###	###	90,580	###	78.0	78.0	0.0
2018-Jun-13 Wed	###	0.925	###	###	88,771	41,056	85.4	85.4	0.0
2018-Jun-12 Tue	0.925	0.925	###	###			31.3	31.3	0.0
2018-Jun-08 Fri	###	0.925	###	###			###	###	0.0
2018-Jun-07 Thu	###	###	###	###			###	###	0.0
2018-Jun-06 Wed	###	0.925	###	###			80.5	80.5	0.0
2018-Jun-05 Tue	###	###	###	###			###	###	0.0
2018-Jun-04 Mon	###	###	###	###	33,281	0	###	###	0.0
2018-Jun-01 Fri	###	###	###	###	160,124	0	76.2	76.2	0.0
2018-May-31 Thu	###	###	###	###			27.6	27.6	0.0
2018-May-30 Wed	###	###	###	###			###	###	0.0
2018-May-29 Tue	###	###	###	###			70.7	70.7	0.0
2018-May-28 Mon	###	###	0.89	###	165,157	###	###	###	0.0
2018-May-25 Fri	0.875	###	0.875	###			###	###	0.0
2018-May-24 Thu	###	###	0.875	###			###	###	0.0
2018-May-23 Wed	###	###	0.89	###	122,557	###	###	###	0.0
2018-May-22 Tue	0.89	###	0.89	0.89	122,846	###	77.4	77.4	###
2018-May-21 Mon	0.885	###	0.885	0.89			75.4	75.4	###
2018-May-18 Fri	0.89	0.89	0.885	0.89	135,727	120,457	72.9	72.9	###
2018-May-17 Thu	0.89	0.89	0.88	0.89	127,973	113,256	70.5	70.5	###
2018-May-16 Wed	0.89	###	0.87	0.89	1,673,371	###	###	###	###
2018-May-15 Tue	0.885	0.885	0.87	0.885	665,143	###	74.7	74.7	###
2018-May-14 Mon	0.875	0.885	0.875	0.88	246,444	216,870	###	###	0.1
2018-May-11 Fri	0.88	0.885	0.88	0.88			70.5	70.5	0.1
2018-May-10 Thu	###	###	0.875	0.88			###	###	0.1
2018-May-09 Wed	0.89	###	0.89	###			80.8	80.8	0.0
2018-May-08 Tue	###	###	0.885	###	307,126	###	76.3	76.3	0.0
2018-May-07 Mon	###	###	0.89	###			72.4	72.4	0.0
2018-May-04 Fri	###	###	0.89	0.89			###	###	###
2018-May-03 Thu	0.88	###	0.88	###	1,613,086	709,757	85.5	85.5	0.0
2018-May-02 Wed	0.89	0.89	0.88	0.89	57,950	51,285	66.7	66.7	###
2018-May-01 Tue	0.89	0.89	0.88	0.89			###	###	###
2018-Apr-30 Mon	0.89	0.89	0.88	0.885	482,483	###	29.0	29.0	###
2018-Apr-27 Fri	0.885	0.89	0.885	0.89			75.4	75.4	###
2018-Apr-26 Thu	###	###	0.885	0.885	80,671	###	###	###	###
2018-Apr-24 Tue	0.885	###	0.885	###			86.1	86.1	0.0
2018-Apr-23 Mon	###	###	0.88	###			###	###	0.0
2018-Apr-20 Fri	###	###	0.89	0.89	199,086	###	###	###	###
2018-Apr-19 Thu	0.88	###	###	###	65,187	0	###	###	0.0
2018-Apr-18 Wed	0.885	###	0.87	###	114,925	###	84.1	84.1	0.0
2018-Apr-17 Tue	###	###	0.875	0.89			25.4	25.4	###
2018-Apr-16 Mon	###	###	###	0.925	432,083	0	33.5	33.5	###
2018-Apr-13 Fri	0.86	###	0.86	###	583,882	###	###	###	0.0
2018-Apr-12 Thu	0.86	0.875	0.857	0.875			85.7	85.7	0.1
2018-Apr-11 Wed	0.855	0.87	0.85	0.85	805,788	692,977	###	###	###
2018-Apr-10 Tue	0.855	0.86	0.85	0.855	95,357	###	65.0	65.0	###
2018-Apr-09 Mon	0.83	0.855	0.83	0.85	72,955	###	###	###	###
2018-Apr-06 Fri	0.83	0.86	0.83	0.86			90.7	90.7	###
2018-Apr-05 Thu	###	0.845	0.83	0.845	50,425	###	81.0	81.0	###
2018-Apr-04 Wed	0.825	0.845	0.825	0.845			###	###	###
2018-Apr-03 Tue	0.82	0.84	0.82	0.83			81.5	81.5	###
2018-Mar-29 Thu	0.82	0.84	0.82	0.84	663,944	551,073	###	###	###
2018-Mar-28 Wed	0.82	0.84	###	0.82			74.2	74.2	0.1
2018-Mar-27 Tue	0.82	0.84	0.82	0.84	52,359	43,457	###	###	###
2018-Mar-26 Mon	###	0.83	###	###			67.0	67.0	0.0
2018-Mar-23 Fri	0.82	###	0.82	0.83	46,546	19,083	82.9	82.9	###
2018-Mar-22 Thu	0.825	0.84	0.825	0.84			84.1	84.1	###
2018-Mar-21 Wed	0.825	0.84	0.82	0.84	150,875	125,226	83.6	83.6	###
2018-Mar-20 Tue	0.825	0.825	###	0.825			###	###	0.1
2018-Mar-19 Mon	0.83	0.83	###	0.82			###	###	0.1
2018-Mar-16 Fri	0.85	0.85	0.82	0.82	504,229	###	###	###	0.1
2018-Mar-15 Thu	0.84	0.845	0.83	0.83			23.2	23.2	###
2018-Mar-14 Wed	0.84	0.85	0.84	0.845	252,477	213,343	###	###	###
2018-Mar-13 Tue	0.84	0.845	###	0.845			81.0	81.0	###
2018-Mar-12 Mon	0.845	0.85	###	0.84	293,853	124,887	33.5	33.5	###
2018-Mar-09 Fri	0.84	0.84	0.83	0.84			65.0	65.0	###
2018-Mar-08 Thu	###	0.84	0.83	0.83	328,985	###	###	###	###
2018-Mar-07 Wed	###	###	0.83	###	102,981	###	###	###	0.0
2018-Mar-06 Tue	0.82	###	0.82	0.83	283,381	116,186	###	###	###
2018-Mar-05 Mon	0.8	0.83	0.8	0.83	156,046	127,177	###	###	###
2018-Mar-02 Fri	0.82	###	###	###	189,672	0	84.1	84.1	0.0
2018-Mar-01 Thu	0.84	0.84	0.825	###	52,545	43,743	36.8	36.8	0.0
2018-Feb-28 Wed	0.84	0.84	###	0.825			23.2	23.2	0.1
2018-Feb-27 Tue	0.85	0.85	0.825	0.83			###	###	###
2018-Feb-26 Mon	0.84	0.85	0.82	0.85	150,448	125,624	###	###	###
2018-Feb-23 Fri	###	0.83	0.79	0.83			90.9	90.9	###
2018-Feb-22 Thu	0.83	0.83	0.77	0.79			7.7	7.7	###
2018-Feb-21 Wed	###	0.845	0.83	0.845	83,127	###	80.6	80.6	###
2018-Feb-20 Tue	0.83	###	0.83	###	43,825	18,187	75.7	75.7	0.0
2018-Feb-19 Mon	0.84	0.84	0.83	0.83	108,129	90,287	23.5	23.5	###
2018-Feb-16 Fri	0.83	0.84	###	0.83	80,347	33,745	71.4	71.4	###
2018-Feb-15 Thu	0.83	0.86	0.83	0.84	317,482	268,272	74.7	74.7	###
2018-Feb-14 Wed	0.825	0.825	###	0.81	1,439,087	593,623	23.4	23.4	0.1
2018-Feb-13 Tue	0.81	0.87	0.81	0.825			###	###	0.1
2018-Feb-12 Mon	0.83	0.83	0.81	0.82	107,327	###	###	###	0.1
2018-Feb-09 Fri	0.82	0.85	0.8	0.83			###	###	###
2018-Feb-08 Thu	0.83	0.85	###	0.82	220,123	93,552	25.9	25.9	0.1
2018-Feb-07 Wed	0.81	0.85	0.81	###	379,844	315,270	###	###	0.0
2018-Feb-06 Tue	0.8	###	###	###	329,645	0	###	###	0.0
2018-Feb-05 Mon	###	0.85	0.83	0.84			###	###	###
2018-Feb-02 Fri	0.85	0.87	0.85	0.86	60,880	52,356	80.4	80.4	###
2018-Feb-01 Thu	0.87	0.875	0.857	0.875			###	###	0.1
2018-Jan-31 Wed	0.84	0.87	0.84	0.87			91.3	91.3	0.1
2018-Jan-30 Tue	0.85	0.86	0.83	0.84	570,753	482,286	###	###	###
2018-Jan-29 Mon	0.86	0.86	0.845	0.86			69.5	69.5	###
2018-Jan-25 Thu	0.87	0.87	0.84	0.85	174,029	###	14.1	14.1	###
2018-Jan-24 Wed	0.87	0.875	0.86	0.875	688,422	###	74.7	74.7	0.1
2018-Jan-23 Tue	0.875	0.885	0.855	###			22.6	22.6	0.0
2018-Jan-22 Mon	0.85	0.877	0.85	0.87	242,221	209,157	91.8	91.8	0.1
2018-Jan-19 Fri	0.855	0.88	0.84	0.85	209,042	179,776	###	###	###
2018-Jan-18 Thu	0.87	0.87	0.85	0.85			###	###	###
2018-Jan-17 Wed	0.85	0.875	0.845	0.87			###	###	0.1
2018-Jan-16 Tue	0.85	0.87	0.845	0.85	266,748	###	71.4	71.4	###
2018-Jan-15 Mon	0.88	0.88	0.84	0.85	182,473	156,926	10.7	10.7	###
2018-Jan-12 Fri	0.845	0.885	0.84	0.885	172,855	149,087	###	###	###
2018-Jan-11 Thu	0.84	0.855	0.84	0.84			74.2	74.2	###
2018-Jan-02 Tue	0.86	0.875	0.84	0.86			66.0	66.0	###
2017-Dec-29 Fri	###	###	0.855	0.855	221,988	###	###	###	###
2017-Dec-28 Thu	0.885	0.885	###	0.87			13.4	13.4	0.1
2017-Dec-27 Wed	0.85	0.88	0.85	0.87			###	###	0.1
2017-Dec-22 Fri	0.82	0.85	0.81	0.84			86.5	86.5	###
2017-Dec-21 Thu	0.81	0.83	###	0.83	266,421	###	83.9	83.9	###
2017-Dec-20 Wed	###	###	0.79	###			86.2	86.2	0.0
2017-Dec-19 Tue	0.785	0.8	0.78	0.8	135,389	106,957	###	###	0.1
2017-Dec-18 Mon	0.78	0.79	0.77	0.79			###	###	###
2017-Dec-15 Fri	0.775	0.79	0.775	0.78			###	###	0.1
2017-Dec-08 Fri	0.77	0.79	0.77	0.78			###	###	0.1
2017-Dec-07 Thu	0.79	0.79	0.78	0.78	137,541	###	###	###	0.1
2017-Dec-06 Wed	0.775	0.785	###	0.785	117,286	###	84.2	84.2	###
2017-Dec-05 Tue	###	0.77	###	0.77	120,075	46,228	77.1	77.1	0.1
2017-Dec-04 Mon	0.78	0.78	###	0.77	112,743	###	27.0	27.0	0.1
2017-Dec-01 Fri	0.78	0.78	0.77	0.77			###	###	0.1
2017-Nov-30 Thu	0.77	0.78	0.757	0.77			###	###	0.1
2017-Nov-29 Wed	0.77	0.78	0.76	0.77			66.1	66.1	0.1
2017-Nov-28 Tue	###	0.78	###	0.78	82,453	32,156	###	###	0.1
2017-Nov-27 Mon	0.76	0.78	0.76	###	15,241	###	77.1	77.1	0.0
2017-Nov-24 Fri	0.77	0.785	0.76	0.78			80.5	80.5	0.1
2017-Nov-23 Thu	0.77	0.79	0.76	###			30.8	30.8	0.0
2017-Nov-22 Wed	###	###	###	0.78			###	###	0.1
2017-Nov-21 Tue	0.78	###	0.775	###			###	###	0.0
2017-Nov-20 Mon	0.77	###	0.77	0.79	109,522	###	87.6	87.6	###
2017-Nov-17 Fri	0.78	0.785	0.755	0.785			75.3	75.3	###
2017-Nov-16 Thu	0.755	0.775	0.75	0.77			81.5	81.5	0.1
2017-Nov-15 Wed	0.75	0.755	0.745	0.755	217,129	162,846	77.8	77.8	###
2017-Nov-14 Tue	###	###	0.745	0.75			22.9	22.9	###
2017-Nov-13 Mon	0.775	0.775	###	###			###	###	0.0
2017-Nov-10 Fri	0.775	0.78	0.77	0.775			67.8	67.8	0.1
2017-Nov-09 Thu	0.775	0.79	0.775	0.775			###	###	0.1
2017-Nov-08 Wed	0.775	0.79	0.775	0.78	156,478	122,444	###	###	0.1
2017-Nov-07 Tue	0.775	0.78	0.77	0.775			61.5	61.5	0.1
2017-Nov-06 Mon	###	0.78	###	0.775	306,049	119,359	79.3	79.3	0.1
2017-Nov-03 Fri	0.78	0.79	0.775	0.78	199,673	156,244	###	###	0.1
2017-Nov-02 Thu	0.775	0.79	0.775	0.79	1,375,646	1,076,442	###	###	###
2017-Nov-01 Wed	0.78	0.78	###	0.78	113,255	###	64.7	64.7	0.1
2017-Oct-31 Tue	0.77	0.785	###	0.785			84.7	84.7	###
2017-Oct-30 Mon	0.78	0.78	0.76	###			22.7	22.7	0.0
2017-Oct-27 Fri	0.775	0.78	###	0.78			75.8	75.8	0.1
2017-Oct-26 Thu	###	0.775	###	###			70.0	70.0	0.0
2017-Oct-25 Wed	0.775	0.775	0.75	0.76			###	###	0.1
2017-Oct-24 Tue	0.78	0.78	0.77	0.78	348,985	###	68.6	68.6	0.1
2017-Oct-23 Mon	0.78	0.78	0.77	0.775			34.4	34.4	0.1
2017-Oct-20 Fri	0.77	0.775	###	0.77	160,150	62,058	64.8	64.8	0.1
2017-Oct-19 Thu	0.78	0.78	0.77	0.78	73,577	57,022	###	###	0.1
2017-Oct-18 Wed	###	0.78	0.76	0.78	141,773	###	###	###	0.1
2017-Oct-17 Tue	0.78	0.78	0.77	0.78			###	###	0.1
2017-Oct-16 Mon	0.78	0.785	0.772	0.78	126,479	###	###	###	0.1
2017-Oct-13 Fri	0.775	0.78	0.772	0.78			###	###	0.1
2017-Oct-12 Thu	0.78	0.78	0.772	0.78			64.2	64.2	0.1
2017-Oct-11 Wed	0.77	0.78	0.755	0.78			###	###	0.1
2017-Oct-10 Tue	0.77	0.78	0.72	0.755	356,672	###	###	###	###
2017-Oct-09 Mon	0.78	0.78	0.74	0.78			###	###	0.1
2017-Oct-06 Fri	0.77	0.77	0.75	0.75	286,925	###	###	###	###
2017-Oct-05 Thu	0.78	0.78	0.77	0.77	359,178	###	###	###	0.1
2017-Oct-04 Wed	0.78	0.79	0.77	0.775			28.7	28.7	0.1
2017-Oct-03 Tue	0.775	0.785	###	0.775	824,357	###	72.6	72.6	0.1
2017-Oct-02 Mon	###	###	0.76	0.76	128,647	48,885	5.5	5.5	0.1
2017-Sep-29 Fri	0.785	0.8	0.785	0.79			###	###	###
2017-Sep-28 Thu	0.8	0.81	0.785	0.785	630,083	###	###	###	###
2017-Sep-27 Wed	0.79	0.8	0.79	0.8	219,947	174,857	81.1	81.1	0.1
2017-Sep-26 Tue	0.81	0.81	###	0.8	65,359	26,470	###	###	0.1
2017-Sep-25 Mon	###	###	###	0.8	794,750	0	30.1	30.1	0.1
2017-Sep-22 Fri	###	###	0.79	0.79	411,929	###	###	###	###
2017-Sep-21 Thu	0.825	0.827	###	###			17.5	17.5	0.0
2017-Sep-20 Wed	0.83	###	0.82	0.825	345,781	141,770	###	###	0.1
2017-Sep-19 Tue	0.81	###	0.79	0.82			###	###	0.1
2017-Sep-18 Mon	0.79	0.81	0.79	0.81	200,656	160,524	###	###	0.1
2017-Sep-15 Fri	0.81	0.81	0.785	0.79	407,928	325,322	14.9	14.9	###
2017-Sep-14 Thu	0.8	0.81	###	0.81			83.0	83.0	0.1
2017-Sep-13 Wed	0.8	###	0.79	###	408,841	###	28.9	28.9	0.0
2017-Sep-12 Tue	0.79	0.8	0.78	###	455,843	###	76.9	76.9	0.0
2017-Sep-11 Mon	0.79	###	###	0.79	309,382	0	68.9	68.9	###
2017-Sep-08 Fri	0.79	###	0.76	0.79	190,678	72,457	70.4	70.4	###
2017-Sep-07 Thu	0.755	0.79	0.75	0.79			93.3	93.3	###
2017-Sep-06 Wed	0.745	###	0.745	###			87.5	87.5	0.0
2017-Sep-05 Tue	0.75	###	0.73	0.755	428,544	###	78.9	78.9	###
2017-Sep-04 Mon	0.755	###	0.745	0.76			###	###	0.1
2017-Sep-01 Fri	0.77	0.775	0.75	0.76			20.1	20.1	0.1
2017-Aug-31 Thu	0.76	0.787	0.75	0.775			###	###	0.1
2017-Aug-30 Wed	0.76	0.76	0.745	0.76	266,778	200,750	71.4	71.4	0.1
2017-Aug-29 Tue	0.74	###	0.73	0.76	877,250	###	88.5	88.5	0.1
2017-Aug-28 Mon	0.73	0.745	###	0.745	814,223	###	###	###	###
2017-Aug-25 Fri	0.76	0.76	###	0.74			###	###	0.1
2017-Aug-24 Thu	0.745	0.76	###	0.755			80.9	80.9	###
2017-Aug-23 Wed	0.755	0.755	0.73	###			14.2	14.2	0.0
2017-Aug-22 Tue	0.75	0.755	0.742	0.75	247,576	###	###	###	###
2017-Aug-21 Mon	0.755	0.76	0.745	0.755	91,353	68,743	###	###	###
2017-Aug-18 Fri	###	###	###	0.75			12.5	12.5	###
2017-Aug-17 Thu	###	###	###	0.74	123,159	0	10.4	10.4	0.1
2017-Aug-16 Wed	0.74	###	0.74	0.76	73,947	###	###	###	0.1
2017-Aug-15 Tue	0.755	###	0.745	###			81.7	81.7	0.0
2017-Aug-14 Mon	0.755	0.76	0.752	0.76			78.6	78.6	0.1
2017-Aug-11 Fri	0.74	0.755	0.74	0.75			84.9	84.9	###
2017-Aug-10 Thu	0.745	0.745	0.74	0.74			###	###	0.1
2017-Aug-09 Wed	0.74	0.747	###	0.74			67.1	67.1	0.1
2017-Aug-08 Tue	0.745	0.745	0.74	0.745	607,623	###	77.6	77.6	###
2017-Aug-07 Mon	0.74	0.745	0.74	0.74			69.6	69.6	0.1
2017-Aug-04 Fri	0.74	0.745	0.73	0.745			###	###	###
2017-Aug-03 Thu	0.74	0.745	0.74	0.74			66.3	66.3	0.1
2017-Aug-02 Wed	0.74	0.745	###	###			###	###	0.0
2017-Aug-01 Tue	0.76	0.76	###	0.74			12.9	12.9	0.1
2017-Jul-31 Mon	###	0.745	0.73	0.74	187,342	###	75.2	75.2	0.1
2017-Jul-28 Fri	0.75	0.76	###	###	439,744	###	###	###	0.0
2017-Jul-27 Thu	0.75	###	0.745	0.76			83.3	83.3	0.1
2017-Jul-26 Wed	0.755	0.76	0.745	0.745	188,942	142,178	18.1	18.1	###
2017-Jul-25 Tue	0.76	0.76	0.745	0.755			###	###	###
2017-Jul-24 Mon	0.745	0.76	0.742	0.755	219,086	###	###	###	###
2017-Jul-21 Fri	0.745	###	###	0.745			66.2	66.2	###
2017-Jul-20 Thu	0.74	0.75	###	0.74	216,842	###	###	###	0.1
2017-Jul-19 Wed	0.74	0.747	###	0.74			73.1	73.1	0.1
2017-Jul-18 Tue	0.74	0.745	0.73	0.74	572,852	422,478	###	###	0.1
2017-Jul-17 Mon	0.74	0.745	###	0.74	127,220	47,389	###	###	0.1
2017-Jul-14 Fri	0.74	0.745	0.73	###	329,354	###	22.6	22.6	0.0