(MDL) MINERAL DEPOSITS LIMITED Daily Prices

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 Sun 25-May-04 02:17:03 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

(MDL) MINERAL DEPOSITS LIMITED Daily Prices...

TOC Company Info for MDL Limits

Company Details for (MDL) MINERAL DEPOSITS LIMITED

Listing Code	MDL
Listing Name	MINERAL DEPOSITS LIMITED
GICS Sector	Materials
ISIN Name	MINERAL DEPOSITS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MDL9

Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for MDL .. Tuesday 31st July 2018

MDL 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	###	44	0.0
MAX	###	57,617,778	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MDL Bottom

1 2 3 4 5 6 7 8 9 10 11 Next >>

End of day Prices (full format),

450 Days for (MDL) MINERAL DEPOSITS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.15
2018-Aug-28 Tue	1.745	1.745	1.745	1.745	0				0.1
2018-Aug-27 Mon	1.745	1.745	1.745	1.745	0				0.1
2018-Aug-24 Fri	1.745	1.745	1.745	1.745	0				0.1
2018-Aug-23 Thu	1.745	1.745	1.745	1.745	0				0.1
2018-Aug-22 Wed	1.745	1.745	1.745	1.745	0				0.1
2018-Aug-21 Tue	1.745	1.745	1.745	1.745	0				0.1
2018-Aug-20 Mon	1.745	1.745	1.745	1.745	0				0.1
2018-Aug-17 Fri	1.745	1.745	1.745	1.745	0				0.1
2018-Aug-16 Thu	1.745	1.745	1.745	1.745	0				0.1
2018-Aug-15 Wed	1.745	1.745	1.745	1.745	0				0.1
2018-Aug-14 Tue	1.745	1.745	1.745	1.745	0				0.1
2018-Aug-13 Mon	1.745	1.745	1.745	1.745	0				0.1
2018-Aug-10 Fri	1.745	1.745	1.745	1.745	0				0.1
2018-Aug-09 Thu	1.745	1.745	1.745	1.745	0				0.1
2018-Aug-08 Wed	1.745	1.745	1.745	1.745	0				0.1
2018-Aug-07 Tue	1.745	1.745	1.745	1.745	0				0.1
2018-Aug-06 Mon	1.745	1.745	1.745	1.745	0				0.1
2018-Aug-03 Fri	1.745	1.745	1.745	1.745	0				0.1
2018-Aug-02 Thu	1.745	1.745	1.745	1.745	0				0.1
2018-Aug-01 Wed	1.745	1.745	1.745	1.745	0				0.1
2018-Jul-31 Tue	1.747	1.747	1.745	1.745			39.4	39.4	0.1
2018-Jul-30 Mon	1.745	1.747	1.745	1.745	36,524	63,770	72.5	72.5	0.1
2018-Jul-27 Fri	1.745	1.745	1.745	1.745	1,150	###	66.5	66.5	0.1
2018-Jul-26 Thu	1.745	1.745	1.745	1.745	35,281	###	70.1	70.1	0.1
2018-Jul-25 Wed	1.75	1.75	1.75	1.75			71.2	71.2	0.1
2018-Jul-24 Tue	1.72	1.745	1.72	1.742			84.7	84.7	0.1
2018-Jul-23 Mon	1.74	1.75	1.72	1.72			###	###	0.1
2018-Jul-20 Fri	1.75	1.755	1.75	1.75	608,284	###	67.0	67.0	0.1
2018-Jul-19 Thu	1.75	1.755	1.75	1.75			70.9	70.9	0.1
2018-Jul-18 Wed	1.75	1.755	1.75	1.75			68.7	68.7	0.1
2018-Jul-17 Tue	1.75	1.755	1.75	1.75	484,773	###	78.9	78.9	0.1
2018-Jul-16 Mon	1.75	1.755	1.75	1.75	148,876	###	###	###	0.1
2018-Jul-13 Fri	1.75	1.755	1.75	1.75			###	###	0.1
2018-Jul-12 Thu	1.75	1.755	1.745	1.745	579,870	1,014,772	###	###	0.1
2018-Jul-11 Wed	1.75	1.752	1.75	1.75	966,182	1,691,784	###	###	0.1
2018-Jul-10 Tue	1.75	1.752	1.75	1.75	570,786	999,446	74.3	74.3	0.1
2018-Jul-09 Mon	1.75	1.755	1.745	1.75	144,123	###	74.1	74.1	0.1
2018-Jul-06 Fri	1.745	1.755	1.745	1.745	2,626,443	4,596,275	###	###	0.1
2018-Jul-05 Thu	1.72	###	1.71	1.74	1,130,453	###	###	###	0.1
2018-Jul-04 Wed	1.72	1.72	1.7	###			###	###	0.0
2018-Jul-03 Tue	###	###	1.655	###			80.3	80.3	0.0
2018-Jul-02 Mon	1.685	###	1.672	###			###	###	0.0
2018-Jun-29 Fri	###	1.685	1.645	###	305,380	508,457	###	###	0.0
2018-Jun-28 Thu	1.675	###	###	###	165,020	0	###	###	0.0
2018-Jun-27 Wed	###	###	###	###	278,444	0	84.5	84.5	0.0
2018-Jun-26 Tue	###	###	###	###			89.6	89.6	0.0
2018-Jun-25 Mon	###	###	###	###			###	###	0.0
2018-Jun-22 Fri	1.655	###	###	###			###	###	0.0
2018-Jun-21 Thu	###	1.675	###	###	87,254	73,075	28.4	28.4	0.0
2018-Jun-20 Wed	1.585	1.655	1.585	1.655			93.7	93.7	0.1
2018-Jun-19 Tue	1.685	1.685	1.58	1.645	259,546	###	17.4	17.4	0.1
2018-Jun-18 Mon	###	1.72	###	###			73.6	73.6	0.0
2018-Jun-15 Fri	1.72	1.745	###	###			###	###	0.0
2018-Jun-14 Thu	1.72	1.745	1.72	1.745			###	###	0.1
2018-Jun-13 Wed	1.73	1.745	1.7	1.7			24.7	24.7	###
2018-Jun-12 Tue	1.74	1.78	###	1.78			90.0	90.0	0.1
2018-Jun-08 Fri	1.76	1.78	1.745	1.755			###	###	0.1
2018-Jun-07 Thu	1.74	1.79	###	###	155,726	139,374	84.3	84.3	0.0
2018-Jun-06 Wed	1.72	1.73	###	1.73	376,771	###	###	###	###
2018-Jun-05 Tue	1.73	1.73	1.71	1.71			###	###	0.1
2018-Jun-04 Mon	###	1.73	###	1.73			###	###	###
2018-Jun-01 Fri	###	1.725	###	1.72	159,057	137,186	72.7	72.7	0.1
2018-May-31 Thu	###	1.73	###	###	199,649	###	###	###	0.0
2018-May-30 Wed	###	###	###	###	4,175,925	0	89.4	89.4	0.0
2018-May-29 Tue	1.7	1.73	###	1.72			82.1	82.1	0.1
2018-May-28 Mon	1.745	1.78	###	1.71			###	###	0.1
2018-May-25 Fri	###	1.76	1.725	1.76			###	###	0.1
2018-May-24 Thu	1.75	1.78	1.71	###			25.3	25.3	0.0
2018-May-23 Wed	1.78	1.82	1.73	1.75	55,851	###	22.3	22.3	0.1
2018-May-22 Tue	1.72	###	1.71	###	134,940	115,373	###	###	0.0
2018-May-21 Mon	1.7	1.725	###	###			###	###	0.0
2018-May-18 Fri	###	1.73	###	###			79.2	79.2	0.0
2018-May-17 Thu	###	###	###	1.685			33.0	33.0	###
2018-May-16 Wed	###	1.72	1.685	1.7			###	###	###
2018-May-15 Tue	###	1.71	###	1.685			39.0	39.0	###
2018-May-14 Mon	###	1.7	###	1.7	172,022	###	###	###	###
2018-May-11 Fri	###	###	###	###			70.5	70.5	0.0
2018-May-10 Thu	1.59	1.625	1.59	###	393,885	633,170	76.8	76.8	0.0
2018-May-09 Wed	1.59	###	###	1.575	81,321	0	26.0	26.0	0.1
2018-May-08 Tue	###	###	###	###			12.1	12.1	0.0
2018-May-07 Mon	###	###	###	###	240,149	0	###	###	0.0
2018-May-04 Fri	###	1.645	###	###	107,679	###	###	###	0.0
2018-May-03 Thu	1.58	###	1.58	1.645	3,309,470	2,614,481	###	###	0.1
2018-May-02 Wed	###	###	1.55	###			###	###	0.0
2018-May-01 Tue	1.48	###	1.48	###			###	###	0.0
2018-Apr-30 Mon	1.485	1.5	1.47	1.475	554,127	822,878	###	###	0.1
2018-Apr-27 Fri	1.445	1.475	1.44	1.47			84.2	84.2	###
2018-Apr-26 Thu	###	###	###	###	37,956	0	93.6	93.6	0.0
2018-Apr-24 Tue	###	###	1.085	1.155			31.0	31.0	0.1
2018-Apr-23 Mon	###	###	###	###	33,525	0	###	###	0.0
2018-Apr-20 Fri	###	###	###	###	56,853	0	###	###	0.0
2018-Apr-19 Thu	###	###	###	###			90.8	90.8	0.0
2018-Apr-18 Wed	###	###	###	###	115,773	0	91.5	91.5	0.0
2018-Apr-17 Tue	1.055	###	1.055	###	233,640	123,245	###	###	0.0
2018-Apr-16 Mon	###	###	###	###			71.9	71.9	0.0
2018-Apr-13 Fri	###	###	###	###			65.3	65.3	0.0
2018-Apr-12 Thu	###	###	1	1.025	93,177	46,588	###	###	###
2018-Apr-11 Wed	###	1.045	###	1			74.1	74.1	###
2018-Apr-10 Tue	###	###	###	###			14.9	14.9	0.0
2018-Apr-09 Mon	###	###	###	###			###	###	0.0
2018-Apr-06 Fri	###	1.085	###	###			###	###	0.0
2018-Apr-05 Thu	1.045	###	1.045	###			###	###	0.0
2018-Apr-04 Wed	###	###	###	###			76.2	76.2	0.0
2018-Apr-03 Tue	###	###	###	###			26.5	26.5	0.0
2018-Mar-29 Thu	###	###	###	###			###	###	0.0
2018-Mar-28 Wed	###	###	###	###	248,827	0	###	###	0.0
2018-Mar-27 Tue	###	1.155	###	###	78,059	45,079	74.5	74.5	0.0
2018-Mar-26 Mon	###	###	###	###			67.0	67.0	0.0
2018-Mar-23 Fri	###	1.155	###	###			###	###	0.0
2018-Mar-22 Thu	###	###	###	###			69.0	69.0	0.0
2018-Mar-21 Wed	###	###	###	1.145			73.9	73.9	###
2018-Mar-20 Tue	###	###	###	1.145	1,418,154	0	32.3	32.3	###
2018-Mar-19 Mon	###	###	###	###	75,141	0	74.3	74.3	0.0
2018-Mar-16 Fri	###	1.175	###	###	63,343	###	65.3	65.3	0.0
2018-Mar-15 Thu	1.125	###	1.125	###	296,679	166,881	###	###	0.0
2018-Mar-14 Wed	###	1.175	###	###			8.5	8.5	0.0
2018-Mar-13 Tue	1.21	1.21	###	###			###	###	0.0
2018-Mar-12 Mon	1.155	1.22	###	1.2			###	###	0.1
2018-Mar-09 Fri	###	1.155	###	1.145			###	###	###
2018-Mar-08 Thu	###	###	1.085	###			###	###	0.0
2018-Mar-07 Wed	###	###	###	###	120,557	0	78.3	78.3	0.0
2018-Mar-06 Tue	###	###	###	###			###	###	0.0
2018-Mar-05 Mon	1.085	###	###	###			###	###	0.0
2018-Mar-02 Fri	###	###	1.085	###	45,023	24,424	###	###	0.0
2018-Mar-01 Thu	###	###	###	1.125	101,782	0	38.8	38.8	###
2018-Feb-28 Wed	###	###	###	###	395,747	0	###	###	0.0
2018-Feb-27 Tue	###	###	###	###	627,982	0	91.8	91.8	0.0
2018-Feb-26 Mon	###	1.125	1.075	###	2,621,744	###	###	###	0.0
2018-Feb-23 Fri	###	###	1.085	###	716,188	###	###	###	0.0
2018-Feb-22 Thu	1.085	1.125	1.085	###			###	###	0.0
2018-Feb-21 Wed	1.125	1.125	1.075	###			###	###	0.0
2018-Feb-20 Tue	###	###	###	###	1,124,877	0	78.7	78.7	0.0
2018-Feb-19 Mon	###	###	1.125	###			###	###	0.0
2018-Feb-16 Fri	1.155	1.155	###	###	65,155	37,627	23.4	23.4	0.0
2018-Feb-15 Thu	###	###	###	1.145	144,885	0	###	###	###
2018-Feb-14 Wed	###	###	###	###			74.8	74.8	0.0
2018-Feb-13 Tue	###	###	1.145	###	887,380	508,025	64.6	64.6	0.0
2018-Feb-12 Mon	###	###	###	###			89.9	89.9	0.0
2018-Feb-09 Fri	###	###	###	###	1,173,543	0	###	###	0.0
2018-Feb-08 Thu	###	###	###	###			28.1	28.1	0.0
2018-Feb-07 Wed	###	###	###	###			83.7	83.7	0.0
2018-Feb-06 Tue	###	###	1	###	338,128	###	###	###	0.0
2018-Feb-05 Mon	###	###	1.155	###	76,743	###	44.7	44.7	0.0
2018-Feb-02 Fri	###	###	###	###			76.8	76.8	0.0
2018-Feb-01 Thu	###	###	###	###			###	###	0.0
2018-Jan-31 Wed	1.125	###	1.125	###	198,359	111,576	###	###	0.0
2018-Jan-30 Tue	###	1.2	###	###	1,482,359	###	77.5	77.5	0.0
2018-Jan-29 Mon	###	###	###	###	150,476	0	94.9	94.9	0.0
2018-Jan-25 Thu	1.125	1.125	###	###	42,581	23,951	30.1	30.1	0.0
2018-Jan-24 Wed	###	###	###	1.125	288,075	0	77.2	77.2	###
2018-Jan-23 Tue	###	###	###	###			###	###	0.0
2018-Jan-22 Mon	###	###	###	###			87.6	87.6	0.0
2018-Jan-19 Fri	###	###	1.025	###			###	###	0.0
2018-Jan-18 Thu	1.045	###	###	###			###	###	0.0
2018-Jan-17 Wed	###	###	###	###	67,783	0	###	###	0.0
2018-Jan-16 Tue	###	###	###	###			###	###	0.0
2018-Jan-15 Mon	###	###	1.025	###	25,189	###	68.9	68.9	0.0
2018-Jan-12 Fri	1.055	###	###	1.055	33,685	0	67.0	67.0	0.1
2018-Jan-11 Thu	1.045	###	###	###			84.6	84.6	0.0
2018-Jan-02 Tue	###	###	###	###	0				0.0
2017-Dec-29 Fri	###	###	###	###	29,255	0	21.6	21.6	0.0
2017-Dec-28 Thu	###	###	###	###			95.0	95.0	0.0
2017-Dec-27 Wed	###	###	###	###			10.9	10.9	0.0
2017-Dec-22 Fri	1.025	1.055	1.025	1.055	34,554	###	###	###	0.1
2017-Dec-21 Thu	###	###	###	1.045			###	###	0.1
2017-Dec-20 Wed	###	###	###	###	102,759	0	18.4	18.4	0.0
2017-Dec-19 Tue	###	###	###	###	81,553	0	19.4	19.4	0.0
2017-Dec-18 Mon	###	###	###	1.085	51,720	0	89.1	89.1	0.1
2017-Dec-15 Fri	1.025	###	###	###			###	###	0.0
2017-Dec-08 Fri	1	###	###	###	207,440	0	82.7	82.7	0.0
2017-Dec-07 Thu	###	###	###	1			30.0	30.0	###
2017-Dec-06 Wed	1	###	0.985	###	659,226	###	###	###	0.0
2017-Dec-05 Tue	###	###	###	###	108,772	0	###	###	0.0
2017-Dec-04 Mon	###	0.955	###	0.955			###	###	0.1
2017-Dec-01 Fri	###	0.955	0.945	0.955	360,554	342,526	73.8	73.8	0.1
2017-Nov-30 Thu	0.955	0.955	###	0.955			###	###	0.1
2017-Nov-29 Wed	###	###	###	0.955	162,529	0	72.6	72.6	0.1
2017-Nov-28 Tue	0.955	###	###	0.955			###	###	0.1
2017-Nov-27 Mon	###	###	###	###	176,856	0	###	###	0.0
2017-Nov-24 Fri	###	###	###	###	0				0.0
2017-Nov-23 Thu	###	###	0.885	###			###	###	0.0
2017-Nov-22 Wed	0.955	###	###	###	2,012,275	0	71.9	71.9	0.0
2017-Nov-21 Tue	###	###	0.955	###			###	###	0.0
2017-Nov-20 Mon	###	###	###	###			86.1	86.1	0.0
2017-Nov-17 Fri	###	###	###	###	9,375	0	###	###	0.0
2017-Nov-16 Thu	###	###	###	###			###	###	0.0
2017-Nov-15 Wed	###	###	###	0.945	154,383	0	21.0	21.0	0.1
2017-Nov-14 Tue	###	###	###	###			90.1	90.1	0.0
2017-Nov-13 Mon	###	###	0.885	###	113,557	50,248	###	###	0.0
2017-Nov-10 Fri	###	###	0.89	###			26.2	26.2	0.0
2017-Nov-09 Thu	###	###	###	###	0				0.0
2017-Nov-08 Wed	###	###	###	###			18.9	18.9	0.0
2017-Nov-07 Tue	###	###	0.945	0.955			20.6	20.6	0.1
2017-Nov-06 Mon	0.945	###	0.945	0.955			###	###	0.1
2017-Nov-03 Fri	###	1	###	0.945	393,123	###	###	###	0.1
2017-Nov-02 Thu	0.85	###	0.85	###	657,129	279,279	###	###	0.0
2017-Nov-01 Wed	0.82	0.86	0.82	0.86			92.7	92.7	###
2017-Oct-31 Tue	0.81	0.82	###	0.82			79.6	79.6	0.1
2017-Oct-30 Mon	0.825	0.83	0.82	0.83			76.6	76.6	###
2017-Oct-27 Fri	0.785	0.825	0.785	0.82	174,023	140,088	92.1	92.1	0.1
2017-Oct-26 Thu	0.81	0.82	0.81	0.82	57,620	###	82.1	82.1	0.1
2017-Oct-25 Wed	0.81	0.82	0.81	0.81			###	###	0.1
2017-Oct-24 Tue	0.81	0.84	0.78	0.78			###	###	0.1
2017-Oct-23 Mon	0.82	0.83	0.81	0.81	42,088	###	27.9	27.9	0.1
2017-Oct-20 Fri	0.81	0.82	0.81	0.82	26,180	###	79.4	79.4	0.1
2017-Oct-19 Thu	###	0.82	0.8	0.82			###	###	0.1
2017-Oct-18 Wed	0.81	###	0.8	###	130,588	###	###	###	0.0
2017-Oct-17 Tue	0.78	0.81	0.78	0.81			###	###	0.1
2017-Oct-16 Mon	0.79	0.8	0.78	0.78			###	###	0.1
2017-Oct-13 Fri	0.81	###	0.79	0.79	44,549	###	###	###	###
2017-Oct-12 Thu	0.8	0.8	0.79	0.79	180,221	143,275	19.7	19.7	###
2017-Oct-11 Wed	0.8	0.8	###	###			###	###	0.0
2017-Oct-10 Tue	0.79	0.8	0.79	0.8	84,525	###	79.1	79.1	0.1
2017-Oct-09 Mon	###	0.81	0.79	0.8			###	###	0.1
2017-Oct-06 Fri	0.8	0.81	###	0.81	560,673	227,072	77.4	77.4	0.1
2017-Oct-05 Thu	0.79	0.82	0.79	###	19,575	15,757	###	###	0.0
2017-Oct-04 Wed	###	0.83	0.8	0.8	17,255	###	29.2	29.2	0.1
2017-Oct-03 Tue	###	0.845	###	0.84			###	###	###
2017-Oct-02 Mon	0.85	0.85	0.84	0.84	39,924	###	17.6	17.6	###
2017-Sep-29 Fri	0.8	0.85	###	0.85	151,224	64,270	###	###	###
2017-Sep-28 Thu	###	###	0.79	0.8	87,828	###	###	###	0.1
2017-Sep-27 Wed	0.8	0.8	###	0.8	157,681	63,072	###	###	0.1
2017-Sep-26 Tue	0.8	0.83	0.8	0.82			89.2	89.2	0.1
2017-Sep-25 Mon	0.78	0.825	0.75	0.825	127,377	###	95.7	95.7	0.1
2017-Sep-22 Fri	0.84	0.84	0.82	0.82			12.3	12.3	0.1
2017-Sep-21 Thu	0.78	0.86	0.73	0.84	1,084,446	###	97.4	97.4	###
2017-Sep-20 Wed	0.82	0.82	0.78	0.78			###	###	0.1
2017-Sep-19 Tue	0.81	0.83	0.8	0.83	85,129	69,380	###	###	###
2017-Sep-18 Mon	###	0.81	###	0.81			76.4	76.4	0.1
2017-Sep-15 Fri	0.84	0.84	###	0.84	161,647	###	###	###	###
2017-Sep-14 Thu	0.845	###	0.845	0.86	96,841	###	86.4	86.4	###
2017-Sep-13 Wed	0.88	0.88	0.845	0.85	12,541	###	10.8	10.8	###
2017-Sep-12 Tue	0.845	0.88	0.84	0.88			###	###	0.1
2017-Sep-11 Mon	0.88	0.885	0.84	0.86			16.0	16.0	###
2017-Sep-08 Fri	0.87	0.89	###	0.875	147,927	65,827	###	###	0.1
2017-Sep-07 Thu	###	0.88	###	0.87	850,670	###	91.8	91.8	0.1
2017-Sep-06 Wed	###	0.85	###	0.83			93.9	93.9	###
2017-Sep-05 Tue	0.78	0.79	0.78	0.79			83.2	83.2	###
2017-Sep-04 Mon	###	0.83	0.8	0.82	125,322	###	###	###	0.1
2017-Sep-01 Fri	0.8	0.82	###	0.82			###	###	0.1
2017-Aug-31 Thu	0.785	0.8	0.78	0.8	208,445	164,671	###	###	0.1
2017-Aug-30 Wed	0.83	0.83	0.8	0.8	202,726	165,221	10.1	10.1	0.1
2017-Aug-29 Tue	0.82	0.83	###	0.83	45,471	18,870	82.9	82.9	###
2017-Aug-28 Mon	###	0.825	###	0.82			80.9	80.9	0.1
2017-Aug-25 Fri	0.825	0.825	0.82	0.825			66.1	66.1	0.1
2017-Aug-24 Thu	0.83	0.83	###	0.825	63,848	###	26.3	26.3	0.1
2017-Aug-23 Wed	0.83	0.83	0.81	###	17,343	14,221	19.4	19.4	0.0
2017-Aug-22 Tue	0.83	0.84	0.82	0.83	45,577	37,828	###	###	###
2017-Aug-21 Mon	0.83	0.84	0.8	0.825			29.9	29.9	0.1
2017-Aug-18 Fri	0.84	0.845	0.825	0.83	899,940	751,449	16.3	16.3	###
2017-Aug-17 Thu	0.84	###	0.84	0.84	791,882	###	67.8	67.8	###
2017-Aug-16 Wed	0.81	0.85	0.8	0.85	646,375	533,259	93.7	93.7	###
2017-Aug-15 Tue	0.775	0.84	0.775	0.84			###	###	###
2017-Aug-14 Mon	###	0.77	0.755	0.76			27.2	27.2	0.1
2017-Aug-11 Fri	0.76	0.77	0.74	###			###	###	0.0
2017-Aug-10 Thu	0.755	0.755	###	0.75	865,550	326,745	31.1	31.1	###
2017-Aug-09 Wed	0.76	###	0.745	0.76			67.1	67.1	0.1
2017-Aug-08 Tue	0.75	0.76	0.75	0.75			77.6	77.6	###
2017-Aug-07 Mon	###	0.75	###	0.75	624,488	234,183	###	###	###
2017-Aug-04 Fri	0.72	###	0.72	0.73			84.6	84.6	0.1
2017-Aug-03 Thu	0.725	0.75	0.72	0.745	341,975	251,351	89.0	89.0	###
2017-Aug-02 Wed	0.71	0.725	###	0.725	231,072	###	###	###	###
2017-Aug-01 Tue	0.71	0.71	0.7	0.7			19.3	19.3	###
2017-Jul-31 Mon	###	0.71	###	0.71			85.5	85.5	###
2017-Jul-28 Fri	0.7	0.7	###	###	31,626	###	###	###	0.0
2017-Jul-27 Thu	0.685	0.7	###	0.675			###	###	0.0
2017-Jul-26 Wed	###	###	###	0.685	54,176	0	16.9	16.9	0.0
2017-Jul-25 Tue	###	0.7	###	###	57,842	20,244	###	###	0.0
2017-Jul-24 Mon	0.685	###	###	###	19,487	0	10.4	10.4	0.0
2017-Jul-21 Fri	0.685	0.685	###	###			7.7	7.7	0.0
2017-Jul-20 Thu	0.685	###	0.685	0.685	35,359	###	###	###	0.0
2017-Jul-19 Wed	###	###	0.675	###			73.1	73.1	0.0
2017-Jul-18 Tue	###	###	0.655	###	98,448	32,241	95.9	95.9	0.0
2017-Jul-17 Mon	###	###	###	###			19.9	19.9	0.0
2017-Jul-14 Fri	###	###	###	###	45,874	0	21.8	21.8	0.0
2017-Jul-13 Thu	0.71	0.71	###	0.71	37,258	13,226	66.3	66.3	###
2017-Jul-12 Wed	0.7	0.71	0.7	0.7	54,579	38,478	###	###	###
2017-Jul-11 Tue	0.73	0.73	0.7	0.7			8.2	8.2	###
2017-Jul-10 Mon	###	###	0.725	0.74	33,544	12,159	79.4	79.4	0.1
2017-Jul-07 Fri	0.78	0.78	0.73	###	193,554	###	###	###	0.0
2017-Jul-06 Thu	0.78	0.81	0.76	0.78	1,997,745	1,568,229	67.0	67.0	0.1
2017-Jul-05 Wed	0.7	0.75	###	0.75			###	###	###
2017-Jul-04 Tue	0.72	0.72	###	###			7.1	7.1	0.0
2017-Jul-03 Mon	###	0.73	###	0.72			96.7	96.7	###
2017-Jun-30 Fri	###	###	###	###			97.4	97.4	0.0
2017-Jun-29 Thu	###	###	0.59	0.59			###	###	0.0
2017-Jun-28 Wed	###	0.625	###	###			###	###	0.0
2017-Jun-27 Tue	###	###	###	###	60,841	0	70.8	70.8	0.0
2017-Jun-26 Mon	0.59	###	0.58	###			###	###	0.0
2017-Jun-23 Fri	0.56	###	0.56	0.59	332,941	93,223	94.0	94.0	0.0
2017-Jun-22 Thu	0.57	0.58	0.555	0.555			13.0	13.0	###
2017-Jun-21 Wed	0.58	0.58	0.57	0.58			###	###	###
2017-Jun-20 Tue	0.555	0.57	0.555	0.57	30,946	###	87.8	87.8	###
2017-Jun-19 Mon	0.57	0.57	0.54	0.555			###	###	###
2017-Jun-16 Fri	###	###	0.58	0.58	86,143	24,981	5.7	5.7	###
2017-Jun-15 Thu	###	###	###	###			###	###	0.0
2017-Jun-14 Wed	###	###	###	###	124,573	0	###	###	0.0
2017-Jun-13 Tue	###	###	###	###			###	###	0.0
2017-Jun-09 Fri	###	###	###	###	63,946	0	83.4	83.4	0.0
2017-Jun-08 Thu	###	###	###	###			18.8	18.8	0.0
2017-Jun-07 Wed	###	###	###	###	156,641	0	###	###	0.0
2017-Jun-06 Tue	###	###	###	###	62,882	0	###	###	0.0
2017-Jun-05 Mon	###	0.645	###	###			92.6	92.6	0.0
2017-Jun-02 Fri	###	###	###	###			###	###	0.0
2017-Jun-01 Thu	0.58	###	0.58	###			93.3	93.3	0.0
2017-May-31 Wed	0.57	0.58	0.57	0.58	15,875	9,128	86.0	86.0	###
2017-May-30 Tue	0.59	###	###	0.57	481,976	0	###	###	###
2017-May-29 Mon	0.57	0.59	0.56	0.59			###	###	0.0
2017-May-26 Fri	0.56	###	0.55	0.55			###	###	###
2017-May-25 Thu	0.585	0.585	0.575	0.575	97,125	###	###	###	###
2017-May-24 Wed	0.555	###	0.555	0.58	439,126	121,857	94.1	94.1	###
2017-May-23 Tue	0.555	0.555	0.54	0.55	134,254	###	###	###	###
2017-May-22 Mon	0.585	###	0.555	###	250,578	###	###	###	0.0
2017-May-19 Fri	0.57	0.58	0.56	0.56			16.3	16.3	###
2017-May-18 Thu	0.54	0.55	0.53	0.55			###	###	###
2017-May-17 Wed	0.57	0.59	###	###	121,185	35,749	4.6	4.6	0.0
2017-May-16 Tue	0.53	###	0.53	###			96.6	96.6	0.0
2017-May-15 Mon	0.55	0.55	0.53	0.53			###	###	0.0
2017-May-12 Fri	###	0.545	0.525	0.525	148,183	79,277	###	###	0.0
2017-May-11 Thu	0.52	0.54	0.52	###	65,280	###	88.9	88.9	0.0
2017-May-10 Wed	0.55	0.55	0.525	0.55	17,720	9,524	68.1	68.1	###
2017-May-09 Tue	0.53	0.55	0.525	0.55	204,870	###	###	###	###
2017-May-08 Mon	###	0.54	###	0.525			###	###	0.0
2017-May-05 Fri	###	0.545	0.51	0.54	103,872	###	80.7	80.7	0.0
2017-May-04 Thu	0.52	0.56	###	###	314,173	###	89.1	89.1	0.0
2017-May-03 Wed	0.51	0.52	0.51	###			###	###	0.0
2017-May-02 Tue	0.51	0.52	0.5	0.5	346,654	###	###	###	0.0
2017-May-01 Mon	0.51	0.52	0.5	0.5			###	###	0.0
2017-Apr-28 Fri	0.5	0.51	0.5	0.51	68,723	###	85.9	85.9	###
2017-Apr-27 Thu	0.53	0.53	0.5	0.52			17.3	17.3	0.0
2017-Apr-26 Wed	0.51	0.54	0.51	0.53	251,081	###	###	###	0.0
2017-Apr-24 Mon	0.53	0.53	0.52	0.52	67,348	35,357	###	###	0.0
2017-Apr-21 Fri	0.55	###	0.525	0.53			8.4	8.4	0.0
2017-Apr-20 Thu	0.5	0.59	0.5	0.55			###	###	###
2017-Apr-19 Wed	0.49	0.5	0.49	0.5	25,029	12,389	###	###	0.0
2017-Apr-18 Tue	0.5	0.5	0.48	0.48	43,785	21,454	15.9	15.9	0.0
2017-Apr-13 Thu	0.49	0.51	0.485	0.51	97,926	###	93.5	93.5	###
2017-Apr-12 Wed	0.51	0.522	0.49	0.49			###	###	###
2017-Apr-11 Tue	0.51	0.54	0.51	0.525			91.2	91.2	0.0
2017-Apr-10 Mon	0.51	0.53	0.49	0.53	181,148	92,385	###	###	0.0
2017-Apr-07 Fri	###	0.54	###	###	269,458	72,753	99.5	99.5	0.0
2017-Apr-06 Thu	0.455	0.47	0.455	###	108,428	50,147	88.2	88.2	0.0
2017-Apr-05 Wed	0.46	0.46	0.45	0.45			15.0	15.0	0.0
2017-Apr-04 Tue	0.45	0.46	0.445	0.445	66,344	30,020	###	###	###
2017-Apr-03 Mon	0.46	0.475	0.445	0.455			25.7	25.7	0.0
2017-Mar-31 Fri	0.46	0.46	0.44	0.44			###	###	###
2017-Mar-30 Thu	0.47	0.47	0.45	0.45	64,144	###	7.1	7.1	0.0
2017-Mar-29 Wed	0.47	0.47	0.45	0.47	71,021	###	64.2	64.2	###
2017-Mar-28 Tue	0.45	0.48	0.45	0.472			###	###	###
2017-Mar-27 Mon	0.455	0.455	0.455	0.455			###	###	0.0
2017-Mar-24 Fri	0.475	0.475	0.45	0.455	145,247	67,176	###	###	0.0
2017-Mar-23 Thu	0.48	0.485	0.445	0.47			###	###	###
2017-Mar-22 Wed	0.42	0.45	0.42	0.45			###	###	0.0
2017-Mar-21 Tue	0.42	0.42	0.42	0.42			66.6	66.6	###
2017-Mar-20 Mon	0.42	0.43	###	0.425	183,257	###	###	###	###
2017-Mar-17 Fri	0.42	0.42	0.42	0.42			67.9	67.9	###
2017-Mar-16 Thu	###	###	###	###			###	###	0.0
2017-Mar-15 Wed	###	0.42	###	###			68.7	68.7	0.0
2017-Mar-14 Tue	0.42	0.42	0.41	###	759,858	315,341	###	###	0.0
2017-Mar-13 Mon	0.42	0.42	0.41	0.41	212,022	87,989	###	###	###
2017-Mar-10 Fri	###	###	0.41	###	867,150	###	###	###	0.0
2017-Mar-09 Thu	###	0.42	0.41	###			69.1	69.1	0.0
2017-Mar-08 Wed	0.42	0.42	0.42	0.42			###	###	###
2017-Mar-07 Tue	###	0.44	0.41	###	65,379	27,786	###	###	0.0
2017-Mar-06 Mon	0.43	0.445	0.4	0.44	129,671	54,785	###	###	###
2017-Mar-03 Fri	0.48	0.48	0.48	0.48	0				0.0
2017-Mar-02 Thu	0.48	0.48	0.48	0.48	0				0.0
2017-Mar-01 Wed	0.48	0.48	0.48	0.48	620	###	###	###	0.0
2017-Feb-28 Tue	###	0.48	0.45	0.48	84,626	39,351	###	###	0.0
2017-Feb-27 Mon	0.475	0.48	0.44	0.45			8.6	8.6	0.0
2017-Feb-24 Fri	0.475	###	0.475	0.485			85.9	85.9	0.0
2017-Feb-23 Thu	0.48	0.52	0.475	0.48			70.4	70.4	0.0
2017-Feb-22 Wed	0.49	0.53	0.49	0.53			96.9	96.9	0.0
2017-Feb-21 Tue	0.52	0.53	0.52	0.53			86.7	86.7	0.0
2017-Feb-20 Mon	0.52	0.52	0.52	0.52	1,128	586	###	###	0.0
2017-Feb-17 Fri	0.52	0.52	0.5	0.5	7,949	4,053	###	###	0.0
2017-Feb-16 Thu	0.52	0.53	0.52	0.52			###	###	0.0
2017-Feb-15 Wed	0.5	0.54	0.5	0.52	9,550	###	91.7	91.7	0.0
2017-Feb-14 Tue	0.49	0.545	0.49	0.545			97.7	97.7	0.0
2017-Feb-13 Mon	0.5	0.5	0.46	0.485	319,677	153,444	11.3	11.3	0.0
2017-Feb-10 Fri	0.51	0.52	0.49	0.5			###	###	0.0
2017-Feb-09 Thu	0.525	###	0.51	0.53	69,470	###	77.9	77.9	0.0
2017-Feb-08 Wed	0.53	0.55	0.49	0.525	249,445	###	24.2	24.2	0.0
2017-Feb-07 Tue	0.55	0.55	0.525	0.55	39,527	21,245	###	###	###
2017-Feb-06 Mon	0.57	0.57	0.55	0.55			###	###	###
2017-Feb-03 Fri	0.58	0.58	0.555	0.58			72.4	72.4	###
2017-Feb-02 Thu	###	0.585	###	0.58			###	###	###
2017-Feb-01 Wed	0.55	0.57	0.53	0.57			90.6	90.6	###
2017-Jan-31 Tue	0.525	0.57	0.525	0.55			95.2	95.2	###
2017-Jan-30 Mon	0.52	0.53	0.51	0.53	95,252	###	88.3	88.3	0.0
2017-Jan-27 Fri	0.54	0.56	###	0.52			9.0	9.0	0.0
2017-Jan-25 Wed	0.47	0.52	0.47	0.52	782,272	387,224	98.1	98.1	0.0
2017-Jan-24 Tue	###	0.47	0.41	0.47			###	###	###
2017-Jan-23 Mon	0.45	0.45	0.445	0.445			###	###	###
2017-Jan-20 Fri	0.45	0.47	0.45	0.47	16,270	7,484	92.4	92.4	###
2017-Jan-19 Thu	0.44	0.48	0.44	###	26,658	###	###	###	0.0
2017-Jan-18 Wed	0.46	0.46	0.45	0.45			17.7	17.7	0.0
2017-Jan-17 Tue	0.46	0.46	0.46	0.46	59,247	27,253	###	###	0.0
2017-Jan-16 Mon	0.46	0.46	0.46	0.46			69.1	69.1	0.0
2017-Jan-13 Fri	0.46	0.46	0.45	0.46			77.4	77.4	0.0
2017-Jan-12 Thu	0.47	0.47	0.455	###			###	###	0.0
2017-Jan-11 Wed	0.47	0.47	0.455	0.455			10.9	10.9	0.0
2017-Jan-10 Tue	0.455	0.455	0.455	0.455			75.7	75.7	0.0
2017-Jan-09 Mon	0.47	0.48	0.47	0.48	24,928	11,840	###	###	0.0
2017-Jan-06 Fri	0.46	0.47	0.45	0.47	67,428	###	86.2	86.2	###
2017-Jan-05 Thu	0.47	0.47	0.46	0.46	5,680	2,641	11.9	11.9	0.0
2017-Jan-04 Wed	0.45	0.47	0.45	0.47	9,943	4,573	###	###	###
2017-Jan-03 Tue	0.49	0.49	0.475	0.475			9.7	9.7	###
2016-Dec-30 Fri	0.48	###	0.48	0.49			###	###	###
2016-Dec-29 Thu	0.46	0.49	0.46	0.48			92.3	92.3	0.0
2016-Dec-28 Wed	0.46	0.46	0.45	0.46			62.5	62.5	0.0
2016-Dec-23 Fri	0.44	0.5	0.44	0.47			###	###	###
2016-Dec-22 Thu	0.42	0.42	0.42	0.42	0				###
2016-Dec-21 Wed	0.42	0.42	0.42	0.42	434,876	182,647	69.4	69.4	###
2016-Dec-20 Tue	0.42	0.42	0.42	0.42	572,649	###	68.2	68.2	###
2016-Dec-19 Mon	0.42	0.42	0.42	0.42	268,873	112,926	###	###	###
2016-Dec-16 Fri	0.42	0.42	0.42	0.42	82,981	34,852	72.3	72.3	###
2016-Dec-15 Thu	0.42	0.42	0.42	0.42	209,623	88,041	76.5	76.5	###
2016-Dec-14 Wed	0.42	0.43	0.42	0.42	102,322	43,486	67.1	67.1	###
2016-Dec-13 Tue	0.42	0.42	0.42	0.42	80,947	###	73.6	73.6	###
2016-Dec-12 Mon	0.43	0.44	0.42	0.42	98,986	###	19.1	19.1	###
2016-Dec-09 Fri	0.42	0.42	0.42	0.42	83,582	###	###	###	###
2016-Dec-08 Thu	0.41	###	0.41	0.43	374,828	###	###	###	###
2016-Dec-07 Wed	0.4	0.41	0.4	0.41	96,775	###	###	###	###
2016-Dec-06 Tue	###	0.41	###	0.41	152,540	31,270	93.4	93.4	###
2016-Dec-05 Mon	0.41	0.41	###	0.4	26,182	###	###	###	0.0
2016-Dec-02 Fri	0.41	0.41	###	0.4			###	###	0.0
2016-Dec-01 Thu	0.41	0.42	###	0.42	174,951	###	87.3	87.3	###
2016-Nov-30 Wed	0.4	0.41	0.4	0.41			###	###	###
2016-Nov-29 Tue	0.41	0.41	###	0.41	470,853	96,524	74.9	74.9	###
2016-Nov-28 Mon	0.41	0.42	###	###			###	###	0.0
2016-Nov-25 Fri	###	0.41	0.385	0.41	126,077	###	93.7	93.7	###
2016-Nov-24 Thu	###	0.385	0.375	0.385			###	###	0.0
2016-Nov-23 Wed	0.375	###	0.375	###	43,176	###	77.6	77.6	0.0
2016-Nov-22 Tue	###	###	###	###			97.9	97.9	0.0
2016-Nov-21 Mon	0.345	0.355	0.345	0.355			###	###	0.0
2016-Nov-18 Fri	###	###	0.345	0.345			###	###	0.0
2016-Nov-17 Thu	###	###	###	###	64,125	0	89.0	89.0	0.0
2016-Nov-16 Wed	###	###	###	###	0				0.0
2016-Nov-15 Tue	###	0.385	###	###			###	###	0.0
2016-Nov-14 Mon	0.4	###	###	###			19.8	19.8	0.0
2016-Nov-11 Fri	###	###	###	###			###	###	0.0
2016-Nov-10 Thu	###	###	###	###	21,388	0	78.7	78.7	0.0
2016-Nov-09 Wed	###	###	###	###	53,485	0	92.5	92.5	0.0
2016-Nov-08 Tue	###	###	###	###			5.4	5.4	0.0
2016-Nov-07 Mon	###	###	###	###			62.2	62.2	0.0
2016-Nov-04 Fri	###	###	###	###	25,877	0	###	###	0.0
2016-Nov-03 Thu	###	###	###	###	20,753	0	###	###	0.0
2016-Nov-02 Wed	0.345	###	0.345	###	75,389	###	###	###	0.0
2016-Nov-01 Tue	###	###	###	###	28,385	0	72.3	72.3	0.0