ADF Group Inc. Subordinate Voting Shares (DRX:CC)

1.15

0.00 (0%)

As of Fri Sep 20 0:05:05 EDT 2019

Open: 1.15 Prev. Close:: 1.15 Dividend: 0.02
Yield: 1.739 High: 1.15 Low: 1.15
Ex-Div Date: 2019-10-16 Share Vol.: 50,900 Trade Vol.: 5
Shares Out.: 18,292,099 Market Cap: 37,530,717
Open: 1.15
Prev. Close:: 1.15
Dividend: 0.02
Yield: 1.739
High: 1.15
Low: 1.15
Ex-Div Date: 2019-10-16
Share Vol.: 50,900
Trade Vol.: 5
Shares Out.: 18,292,099
Market Cap: 37,530,717

News About DRX:CC

ADF Group Inc. announces the signing of a series of new commercial agreements in the United States valued at a total of $165.0 million

ADF Group Inc. announces the signing of a series of new commercial agreements in the United States valued at a total of $165.0 million Canada NewsWire TERREBONNE, QC, June 12, 2019 TERREBONNE, QC , June 12, 2019 /CNW Telbec/ - ADF GROUP INC.  ("ADF" or the "Corporat...

Canada Newswire via QuoteMedia - 3 months ago

ADF Group announces the results for the first quarter ended April 30, 2019

ADF Group announces the results for the first quarter ended April 30, 2019 Canada NewsWire TERREBONNE, QC, June 12, 2019 HIGHLIGHTS Revenues and net income are up compared with the same period a year ago. $73.0 million worth of new contracts signed in the first quar...

Canada Newswire via QuoteMedia - 3 months ago

/R E P E A T — ADF Group Inc. – Q1-2020 Conference Call Invitation/

/R E P E A T -- ADF Group Inc. - Q1-2020 Conference Call Invitation/ Canada NewsWire TERREBONNE, QC, June 6, 2019 Three-Month Period Ended April 30, 2019 TERREBONNE, QC , June 6, 2019 /CNW Telbec/ - ADF GROUP INC.  ("ADF" or the "Corporation") (TSX: DRX) will pu...

Canada Newswire via QuoteMedia - 3 months ago

ADF Group Inc. – Q1-2020 Conference Call Invitation

ADF Group Inc. - Q1-2020 Conference Call Invitation Canada NewsWire TERREBONNE, QC, June 6, 2019 Three-Month Period Ended April 30, 2019 TERREBONNE, QC , June 6, 2019 /CNW Telbec/ - ADF GROUP INC.  ("ADF" or the "Corporation") (TSX: DRX) will publish the results...

Canada Newswire via QuoteMedia - 4 months ago

ADF Group Inc. annonces the results for the fiscal year ended January 31, 2019

ADF Group Inc. annonces the results for the fiscal year ended January 31, 2019 Canada NewsWire TERREBONNE, QC, April 11, 2019 HIGHLIGHTS Revenues of $135.1 million , down compared with the previous year as a results of the uncertainty surrounding customs tariffs. Cas...

Canada Newswire via QuoteMedia - 5 months ago

Similar companies

Symbol Last price Change % change
SMT:CC Sierra Metals Inc. 1.72 0.12 7.5%
TLO:CC Talon Metals Corp. 0.18 0.01 2.857%
TNP:CC TransAtlantic Petroleum Ltd. 0.91 0.01 1.111%
RDL:CC Redline Communications Group Inc. 1.35 0%
XMF.PR.C:CC M Split Corp. Class II Preferred Shares (2014) 2.40 0.15 6.667%

About DRX:CC

Day Low 1.15

Day high 1.15

52 week low 0.94

52 week low high 1.85

Charting for ADF Group Inc. Subordinate Voting Shares

News Articles for ADF Group Inc. Subordinate Voting Shares

ADF Group Inc. announces the signing of a series of new commercial agreements in the United States valued at a total of $165.0 million

ADF Group Inc. announces the signing of a series of new commercial agreements in the United States valued at a total of $165.0 million Canada NewsWire TERREBONNE, QC, June 12, 2019 TERREBONNE, QC , June 12, 2019 /CNW Telbec/ - ADF GROUP INC.  ("ADF" or the "Corporat...

Canada Newswire via QuoteMedia - 3 months ago

ADF Group announces the results for the first quarter ended April 30, 2019

ADF Group announces the results for the first quarter ended April 30, 2019 Canada NewsWire TERREBONNE, QC, June 12, 2019 HIGHLIGHTS Revenues and net income are up compared with the same period a year ago. $73.0 million worth of new contracts signed in the first quar...

Canada Newswire via QuoteMedia - 3 months ago

/R E P E A T — ADF Group Inc. – Q1-2020 Conference Call Invitation/

/R E P E A T -- ADF Group Inc. - Q1-2020 Conference Call Invitation/ Canada NewsWire TERREBONNE, QC, June 6, 2019 Three-Month Period Ended April 30, 2019 TERREBONNE, QC , June 6, 2019 /CNW Telbec/ - ADF GROUP INC.  ("ADF" or the "Corporation") (TSX: DRX) will pu...

Canada Newswire via QuoteMedia - 3 months ago

ADF Group Inc. – Q1-2020 Conference Call Invitation

ADF Group Inc. - Q1-2020 Conference Call Invitation Canada NewsWire TERREBONNE, QC, June 6, 2019 Three-Month Period Ended April 30, 2019 TERREBONNE, QC , June 6, 2019 /CNW Telbec/ - ADF GROUP INC.  ("ADF" or the "Corporation") (TSX: DRX) will publish the results...

Canada Newswire via QuoteMedia - 4 months ago

ADF Group Inc. annonces the results for the fiscal year ended January 31, 2019

ADF Group Inc. annonces the results for the fiscal year ended January 31, 2019 Canada NewsWire TERREBONNE, QC, April 11, 2019 HIGHLIGHTS Revenues of $135.1 million , down compared with the previous year as a results of the uncertainty surrounding customs tariffs. Cas...

Canada Newswire via QuoteMedia - 5 months ago

Investor conference call – ADF Group Inc. – Conference call invitation – Fiscal year ended january 31, 2019

Investor conference call - ADF Group Inc. - Conference call invitation - Fiscal year ended january 31, 2019 Canada NewsWire TERREBONNE, QC, April 8, 2019 TERREBONNE, QC , April 8, 2019 /CNW Telbec/ - ADF GROUP INC. ("ADF" or the "Corporation") (TSX: DRX) will publish...

Canada Newswire via QuoteMedia - 5 months ago

ADF Group Inc. announces the award of new contracts in the USA totalling $73 million

ADF Group Inc. announces the award of new contracts in the USA totalling $73 million Canada NewsWire TERREBONNE, QC, Feb. 12, 2019 TERREBONNE, QC , Feb. 12, 2019 /CNW Telbec/ -  ADF GROUP INC.  ("ADF" or the "Corporation") (TSX: DRX), a North American leader in ...

Canada Newswire via QuoteMedia - 7 months ago

ADF Group Inc. announces the results for the third quarter and nine-month periods ended October 31, 2018

ADF Group Inc. announces the results for the third quarter and nine-month periods ended October 31, 2018 Canada NewsWire TERREBONNE, QC, Dec. 5, 2018 HIGHLIGHTS Third quarter revenues and net income up compared with the corresponding period a year ago. Cash flow gener...

Canada Newswire via QuoteMedia - 10 months ago

ADF GROUP INC. – Q3-2019 Conference Call Invitation

ADF GROUP INC. - Q3-2019 Conference Call Invitation Canada NewsWire TERREBONNE, QC, Nov. 30, 2018 TERREBONNE, QC , Nov. 30, 2018 /CNW Telbec/ - ADF GROUP INC. ("ADF" or the "Corporation") (TSX: DRX) will publish the results for its third quarter and nine-month period ende...

Canada Newswire via QuoteMedia - 10 months ago

ADF Group Inc. announces the award of two new major contracts in the United States totalling $102 million

ADF Group Inc. announces the award of two new major contracts in the United States totalling $102 million Canada NewsWire TERREBONNE, QC, Sept. 24, 2018 TERREBONNE, QC , Sept. 24, 2018 /CNW Telbec/ -  ADF GROUP INC. ("ADF" or the "Corporation") (TSX: DRX), a North A...

Canada Newswire via QuoteMedia - 12 months ago

ADF Group Inc. Subordinate Voting Shares Financials

Jan 19 Jan 18 Jan 17 Jan 16 Jan 15
EBITDA
3,940,000.00 8,233,000.00 8,257,000.00 7,899,000.00 1,733,000.00
Basic EPS
-0.01 -0.22 0.05 0.05 -0.05
Operating Revenue
135,073,000.00 180,474,000.00 102,846,000.00 98,089,000.00 76,058,000.00
Total Expenses
137,701,000.00 176,461,000.00 99,071,000.00 95,460,000.00 78,645,000.00
Diluted Continuous Operations
-0.01 -0.22 0.05 0.05 -0.05
Interest Expense Non Operating
1,760,000.00 1,638,000.00 1,057,000.00 497,000.00 329,000.00
Net Income From Continuing And Discontinued Operation
-374,000.00 -7,213,000.00 1,499,000.00 1,699,000.00 -1,570,000.00
Net Income Continuous Operations
-374,000.00 -7,213,000.00 1,499,000.00 1,699,000.00 -1,570,000.00
Operating Income
-2,628,000.00 4,013,000.00 3,775,000.00 2,629,000.00 -2,587,000.00
Net Income
-374,000.00 -7,213,000.00 1,499,000.00 1,699,000.00 -1,570,000.00
Diluted Average Shares
32,635,000.00 32,633,000.00 32,686,000.00 32,807,000.00 32,499,000.00
Continuing And Discontinued Basic EPS
-0.01 -0.22 0.05 0.05 -0.05
Normalized Income
-1,857,965.00 -7,041,745.00 1,650,384.00 1,300,920.70 -1,602,770.00
Net Non Operating Interest Income Expense
-1,784,000.00 -1,608,000.00 -1,008,000.00 -495,000.00 -248,000.00
Gross Profit
9,553,000.00 16,122,000.00 17,211,000.00 14,020,000.00 7,267,000.00
EBIT
-633,000.00 3,810,000.00 3,570,000.00 3,284,000.00 -2,448,000.00
Cost Of Revenue
125,520,000.00 164,352,000.00 85,635,000.00 84,069,000.00 68,791,000.00
Other Income Expense
2,019,000.00 -233,000.00 -254,000.00 653,000.00 58,000.00
Net Interest Income
-1,784,000.00 -1,608,000.00 -1,008,000.00 -495,000.00 -248,000.00
Dividend Per Share
0.02 0.02 0.02 0.02 0.02
Operating Expense
12,181,000.00 12,109,000.00 13,436,000.00 11,391,000.00 9,854,000.00
Net Income Common Stockholders
-374,000.00 -7,213,000.00 1,499,000.00 1,699,000.00 -1,570,000.00
Continuing And Discontinued Diluted EPS
-0.01 -0.22 0.05 0.05 -0.05
Pretax Income
-2,393,000.00 2,172,000.00 2,513,000.00 2,787,000.00 -2,777,000.00
Basic Continuous Operations
-0.01 -0.22 0.05 0.05 -0.05
Total Revenue
135,073,000.00 180,474,000.00 102,846,000.00 98,089,000.00 76,058,000.00
Selling General And Administration
12,181,000.00 12,109,000.00 13,436,000.00 11,391,000.00 9,854,000.00
Gain On Sale Of Security
2,019,000.00 -233,000.00 -254,000.00 35,000.00 58,000.00
Diluted EPS
-0.01 -0.22 0.05 0.05 -0.05
Interest Expense
1,760,000.00 1,638,000.00 1,057,000.00 497,000.00 329,000.00
Basic Average Shares
32,635,000.00 32,633,000.00 32,624,000.00 32,597,000.00 32,499,000.00
Tax Provision
-2,019,000.00 9,385,000.00 1,014,000.00 1,088,000.00 -1,207,000.00
Interest Income Non Operating
0.00 30,000.00 49,000.00 79,000.00 151,000.00
Interest Income
0.00 30,000.00 49,000.00 79,000.00 151,000.00
Diluted Discontinuous Operations
0.00 0.00 0.00 0.00
Basic Discontinuous Operations
0.00 0.00 0.00 0.00
Gain On Sale Of PPE
0.00 618,000.00 0.00
Special Income Charges
0.00 618,000.00 0.00
Jan 19 Jan 18 Jan 17 Jan 16 Jan 15
Accumulated Depreciation
-53,655,000.00 -49,121,000.00 -45,964,000.00 -42,117,000.00 -37,753,000.00
Long Term Debt
24,939,000.00 26,135,000.00 17,870,000.00 14,351,000.00 9,374,000.00
Total Assets
163,212,000.00 175,258,000.00 158,684,000.00 146,471,000.00 137,815,000.00
Machinery Furniture Equipment
50,453,000.00 48,749,000.00 48,166,000.00 45,962,000.00 42,984,000.00
Non Current Accounts Receivable
1,332,000.00 1,314,000.00 3,191,000.00 3,112,000.00 3,112,000.00
Buildings And Improvements
85,196,000.00 81,572,000.00 80,508,000.00 79,636,000.00 71,473,000.00
Goodwill And Other Intangible Assets
3,312,000.00 3,197,000.00 2,920,000.00 2,871,000.00 2,781,000.00
Other Non Current Liabilities
197,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
74,552,000.00 74,543,000.00 74,510,000.00 74,474,000.00 75,618,000.00
Cash Cash Equivalents And Short Term Investments
4,164,000.00 4,905,000.00 334,000.00 2,377,000.00 8,735,000.00
Total Non Current Assets
94,104,000.00 93,202,000.00 101,702,000.00 103,665,000.00 96,317,000.00
Cash And Cash Equivalents
4,164,000.00 4,905,000.00 334,000.00 2,377,000.00 7,946,000.00
Prepaid Assets
1,638,000.00 2,428,000.00 1,137,000.00 1,680,000.00 400,000.00
Accounts Payable
8,477,000.00 19,507,000.00 9,046,000.00 10,576,000.00 15,971,000.00
Other Current Liabilities
184,000.00 1,801,000.00 2,885,000.00 1,115,000.00
Current Assets
69,108,000.00 82,056,000.00 56,982,000.00 42,806,000.00 41,498,000.00
Other Payable
3,375,000.00 3,787,000.00 4,026,000.00
Total Tax Payable
1,996,000.00 443,000.00 184,000.00 352,000.00 207,000.00
Gains Losses Not Affecting Retained Earnings
6,648,000.00 4,706,000.00 6,741,000.00 9,507,000.00 5,835,000.00
Non Current Deferred Liabilities
3,921,000.00 6,053,000.00 2,951,000.00 2,742,000.00 2,461,000.00
Current Debt
8,877,000.00 14,123,000.00 14,180,000.00 868,000.00 763,000.00
Income Tax Payable
422,000.00 422,000.00 184,000.00 49,000.00
Long Term Debt And Capital Lease Obligation
24,939,000.00 26,135,000.00 17,870,000.00 14,351,000.00 9,374,000.00
Accounts Receivable
29,919,000.00 33,099,000.00 22,326,000.00 23,146,000.00 14,143,000.00
Retained Earnings
15,695,000.00 16,533,000.00 24,399,000.00 23,552,000.00 22,505,000.00
Land And Improvements
7,381,000.00 7,178,000.00 7,350,000.00 7,586,000.00 6,296,000.00
Other Intangible Assets
3,312,000.00 3,197,000.00 2,920,000.00 2,871,000.00 2,781,000.00
Current Accrued Expenses
3,431,000.00 3,821,000.00 3,214,000.00
Inventory
8,349,000.00 35,464,000.00 28,034,000.00 6,180,000.00 5,769,000.00
Non Current Deferred Taxes Liabilities
3,921,000.00 6,053,000.00 2,951,000.00 2,742,000.00 2,461,000.00
Other Equity Adjustments
6,648,000.00 4,706,000.00
Other Inventories
9,229,000.00 5,838,000.00 7,700,000.00 6,714,000.00 6,340,000.00
Payables
13,848,000.00 23,737,000.00 13,256,000.00 10,928,000.00 15,971,000.00
Current Debt And Capital Lease Obligation
8,877,000.00 14,123,000.00 14,180,000.00 868,000.00 763,000.00
Gross PPE
143,030,000.00 137,499,000.00 136,024,000.00 133,184,000.00 120,753,000.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
121,834,000.00 121,917,000.00 123,520,000.00 121,884,000.00 113,332,000.00
Total Equity Gross Minority
96,895,000.00 95,782,000.00 105,650,000.00 107,533,000.00 103,958,000.00
Total Liabilities
66,317,000.00 79,476,000.00 53,034,000.00 38,938,000.00 33,857,000.00
Total Non Current Liabilities
29,057,000.00 32,188,000.00 20,821,000.00 17,093,000.00 11,835,000.00
Other Current Borrowings
2,272,000.00 2,066,000.00 844,000.00 868,000.00 763,000.00
Receivables
48,730,000.00 34,026,000.00 26,781,000.00 23,146,000.00 15,064,000.00
Payables And Accrued Expenses
17,279,000.00 27,558,000.00 16,470,000.00 10,928,000.00 15,971,000.00
Other Current Assets
6,227,000.00 4,933,000.00 24,715,000.00 9,423,000.00 11,530,000.00
Stockholders Equity
96,895,000.00 95,782,000.00 105,650,000.00 107,533,000.00 103,958,000.00
Other Receivables
17,952,000.00 4,933,000.00 3,613,000.00
Inventories Adjustments Allowances
-880,000.00 -688,000.00 -743,000.00 -534,000.00 -571,000.00
Current Liabilities
37,260,000.00 47,288,000.00 32,213,000.00 21,845,000.00 22,022,000.00
Net PPE
89,375,000.00 88,378,000.00 90,060,000.00 91,067,000.00 83,000,000.00
Current Deferred Liabilities
10,920,000.00 5,607,000.00 1,563,000.00 4,103,000.00 4,173,000.00
Other Non Current Assets
85,000.00 98,000.00 79,000.00 68,000.00 700,000.00
Taxes Receivable
859,000.00 927,000.00 842,000.00 29,000.00
Work In Process
0.00 30,314,000.00 21,077,000.00 6,834,000.00
Current Deferred Revenue
10,920,000.00 5,607,000.00 1,563,000.00 4,103,000.00 4,173,000.00
Line Of Credit
6,605,000.00 12,057,000.00 13,336,000.00
Non Current Deferred Assets
0.00 0.00 5,316,000.00 6,390,000.00 6,567,000.00
Investments And Advances
0.00 215,000.00 215,000.00 157,000.00 157,000.00
Non Current Prepaid Assets
0.00 215,000.00 215,000.00
Raw Materials
0.00 5,838,000.00 7,700,000.00
Other Properties
0.00 7,178,000.00 7,350,000.00
Non Current Deferred Taxes Assets
0.00 0.00 5,316,000.00 6,390,000.00 6,567,000.00
Short Term Investments
0.00 0.00 0.00 789,000.00
Jan 19 Jan 18 Jan 17 Jan 16 Jan 15
Changes In Cash
879,000.00 2,703,000.00 -1,990,000.00 -5,458,000.00 -10,594,000.00
Operating Gains Losses
-2,297,000.00 2,101,000.00 -416,000.00 -1,327,000.00 -119,000.00
Depreciation And Amortization
4,573,000.00 4,423,000.00 4,687,000.00 4,615,000.00 4,181,000.00
Investing Cash Flow
-3,280,000.00 -5,318,000.00 -7,182,000.00 -6,030,000.00 -14,681,000.00
Net Issuance Payments Of Debt
-5,089,000.00 6,598,000.00 17,513,000.00 4,228,000.00 3,659,000.00
Cash Dividends Paid
-653,000.00 -653,000.00 -652,000.00 -652,000.00 -650,000.00
Change In Working Capital
10,182,000.00 -7,243,000.00 -18,686,000.00 -7,059,000.00 -1,273,000.00
Cash Flow From Continuing Investing Activities
-3,280,000.00 -5,297,000.00 -7,170,000.00 -6,030,000.00 -14,681,000.00
Deferred Tax
-2,019,000.00 9,385,000.00 1,014,000.00
Capital Expenditure
-3,755,000.00 -5,502,000.00 -7,219,000.00 -9,002,000.00 -14,233,000.00
Net Intangibles Purchase And Sale
-482,000.00 -671,000.00 -410,000.00 -411,000.00 -373,000.00
Net Business Purchase And Sale
217,000.00
Repayment Of Debt
-5,089,000.00 -4,104,000.00 -816,000.00 -772,000.00 -1,857,000.00
Long Term Debt Payments
-1,544,000.00 -4,104,000.00 -816,000.00 -772,000.00 -1,857,000.00
Change In Payables And Accrued Expense
-12,553,000.00 13,203,000.00 -1,310,000.00 651,000.00 1,508,000.00
Amortization Of Intangibles
367,000.00 394,000.00 361,000.00 321,000.00 307,000.00
Short Term Debt Payments
-3,545,000.00 -3,159,000.00
Sale Of Business
217,000.00
Cash Flow From Continuing Financing Activities
-7,516,000.00 4,359,000.00 15,827,000.00 1,729,000.00 2,667,000.00
Deferred Income Tax
-2,019,000.00 9,385,000.00 1,014,000.00
Change In Prepaid Assets
851,000.00 -1,330,000.00 688,000.00 -139,000.00 -475,000.00
Operating Cash Flow
11,675,000.00 3,662,000.00 -10,635,000.00 -1,157,000.00 1,420,000.00
Net Other Investing Changes
223,000.00 -21,000.00 -12,000.00 641,000.00 -608,000.00
Amortization
367,000.00 394,000.00 361,000.00 321,000.00 307,000.00
Change In Other Working Capital
7,155,000.00 759,000.00 -3,332,000.00 -1,491,000.00 -16,000.00
Sale Of PPE
35,000.00 175,000.00 0.00 1,457,000.00
Other Non Cash Items
1,791,000.00 1,553,000.00 2,168,000.00 1,583,000.00 -959,000.00
Purchase Of PPE
-3,273,000.00 -4,831,000.00 -6,809,000.00 -8,591,000.00
Purchase Of Intangibles
-482,000.00 -671,000.00 -410,000.00 -411,000.00 -373,000.00
Net Income From Continuing Operations
-374,000.00 -7,213,000.00 1,499,000.00 1,699,000.00 -1,570,000.00
Gain Loss On Investment Securities
484,000.00 396,000.00 -1,099,000.00
Stock Based Compensation
-533,000.00 951,000.00 44,000.00 41,000.00
Financing Cash Flow
-7,516,000.00 4,359,000.00 15,827,000.00 1,729,000.00 2,667,000.00
Cash Flow From Continuing Operating Activities
11,675,000.00 3,717,000.00 -10,844,000.00 -1,157,000.00 1,420,000.00
Net Foreign Currency Exchange Gain Loss
-2,781,000.00 1,744,000.00 683,000.00 -709,000.00 -119,000.00
End Cash Position
4,164,000.00 2,998,000.00 334,000.00 2,377,000.00 7,946,000.00
Effect Of Exchange Rate Changes
287,000.00 -39,000.00 -53,000.00 -111,000.00 -135,000.00
Beginning Cash Position
2,998,000.00 334,000.00 2,377,000.00 7,946,000.00 18,675,000.00
Change In Other Current Assets
-936,000.00 -1,516,000.00 -13,688,000.00 2,237,000.00 -1,365,000.00
Common Stock Dividend Paid
-653,000.00 -653,000.00 -652,000.00
Depreciation
4,206,000.00 4,029,000.00 4,326,000.00 4,294,000.00 3,874,000.00
Depreciation Amortization Depletion
4,573,000.00 4,423,000.00 4,687,000.00 4,615,000.00 4,181,000.00
Net Short Term Debt Issuance
-3,545,000.00 -3,159,000.00 13,329,000.00
Change In Receivables
19,078,000.00 -11,514,000.00 13,000.00 -8,008,000.00 -881,000.00
Net PPEPurchase And Sale
-3,238,000.00 -4,656,000.00 -6,809,000.00 -7,134,000.00 -13,860,000.00
Net Long Term Debt Issuance
-1,544,000.00 6,598,000.00 17,513,000.00 4,228,000.00 3,659,000.00
Changes In Account Receivables
5,601,000.00 -11,514,000.00 13,000.00 -8,008,000.00 -881,000.00
Change In Inventory
-3,413,000.00 -8,361,000.00 -14,745,000.00 -309,000.00 -44,000.00
Common Stock Issuance
0.00 17,000.00 6,000.00 730,000.00 31,000.00
Issuance Of Capital Stock
0.00 17,000.00 6,000.00 730,000.00 31,000.00
Long Term Debt Issuance
0.00 10,702,000.00 18,329,000.00 5,000,000.00 5,516,000.00
Change In Payable
0.00 13,203,000.00 -1,310,000.00 651,000.00 1,508,000.00
Gain Loss On Sale Of PPE
0.00 -39,000.00 0.00 -618,000.00 0.00
Net Common Stock Issuance
0.00 17,000.00 6,000.00 -1,188,000.00 31,000.00
Issuance Of Debt
0.00 10,702,000.00 18,329,000.00 5,000,000.00 5,516,000.00
Unrealized Gain Loss On Investment Securities
0.00 -1,099,000.00 -712,000.00 1,115,000.00
Short Term Debt Issuance
0.00 13,329,000.00
Change In Account Payable
0.00 -1,310,000.00 651,000.00 1,508,000.00
Net Investment Purchase And Sale
0.00 778,000.00
Common Stock Payments
0.00 -1,918,000.00
Net Other Financing Charges
0.00 -107,000.00
Sale Of Investment
0.00 778,000.00

Price History for ADF Group Inc. Subordinate Voting Shares

1-25 of 1079 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-09-19 1.15 1.15 1.15 1.15 50900 0 0 58535 5
2019-09-18 1.15 1.22 1.14 1.15 69100 0 0 79439 23
2019-09-17 1.15 1.15 1.15 1.15 18740 0 0 21551 15
2019-09-16 1.15 1.15 1.14 1.15 149014 0.03 2.679 171421.09 68
2019-09-13 1.2 1.2 1.12 1.12 85475 -0.08 -6.667 99418.25 67
2019-09-12 1.15 1.2 1.15 1.2 311570 0.05 4.348 365517.9 145
2019-09-11 1.15 1.15 1.13 1.15 84350 0.01 0.877 96813.5 76
2019-09-10 1.14 1.14 1.14 1.14 23225 -0.01 -0.87 26476.25 11
2019-09-09 1.15 1.15 1.15 1.15 27950 0.02 1.77 32142.5 13
2019-09-06 1.15 1.15 1.12 1.13 34200 -0.02 -1.739 39264 7
2019-09-05 1.15 1.15 1.15 1.15 6900 0 0 7935 9
2019-09-04 1.15 1.15 1.15 1.15 2360 0 0 2714 5
2019-09-03 1.15 1.15 1.07 1.15 28182 -0.03 -2.542 32239.7 32
2019-08-30 1.13 1.18 1.13 1.18 5500 0.03 2.609 6322 6
2019-08-29 1.15 1.16 1.15 1.15 15800 -0.02 -1.709 18175.5 12
2019-08-27 1.17 1.18 1.15 1.17 22900 0.05 4.464 26591 14
2019-08-26 1.15 1.15 1.12 1.12 10700 -0.01 -0.885 12294 6
2019-08-23 1.13 1.13 1.13 1.13 460 -0.04 -3.419 519.8 2
2019-08-22 1.15 1.17 1.1 1.17 18150 0.02 1.739 20840.5 12
2019-08-20 1.2 1.2 1.15 1.15 24800 -0.03 -2.542 29220 17
2019-08-19 1.17 1.2 1.17 1.18 24700 0.03 2.609 29086 26
2019-08-16 1.14 1.15 1.14 1.15 1440 0.01 0.877 1646 4
2019-08-15 1.15 1.15 1.14 1.14 5285 -0.01 -0.87 6073.75 9
2019-08-12 1.16 1.17 1.15 1.15 5400 -0.05 -4.167 6262 6
2019-08-09 1.16 1.2 1.16 1.2 1080 0.04 3.448 1260.8 4
2019-08-08 1.15 1.16 1.14 1.16 3500 -0.01 -0.855 4030 9
2019-08-07 1.17 1.17 1.17 1.17 500 -0.02 -1.681 585 1
2019-08-06 1.19 1.19 1.14 1.19 23075 -0.06 -4.8 26966.25 17
2019-08-02 1.2 1.25 1.2 1.25 1210 0 0 1462.5 5
2019-08-01 1.25 1.25 1.25 1.25 1100 0 0 1375 5
2019-07-31 1.2 1.25 1.2 1.25 3500 0.06 5.042 4302 9
2019-07-30 1.19 900 0 0 1116 1
2019-07-29 1.25 1.25 1.19 1.19 25025 -0.06 -4.8 30165.25 24
2019-07-26 1.23 1.25 1.23 1.25 5822 0 0 7223.06 15
2019-07-25 1.25 565 0 0 683 2
2019-07-24 1.19 1.25 1.19 1.25 5651 0 0 7039.75 15
2019-07-23 1.27 1.29 1.25 1.25 39500 0.01 0.806 49707 24
2019-07-22 1.25 1.25 1.22 1.24 24500 -0.01 -0.8 30145 16
2019-07-19 1.26 1.26 1.25 1.25 3600 -0.05 -3.846 4525 7
2019-07-18 1.3 1.3 1.3 1.3 300 0 0 390 1
2019-07-17 1.3 1.3 1.3 1.3 3400 0 0 4390 2
2019-07-16 1.32 1.32 1.3 1.3 400 -0.01 -0.763 527 3
2019-07-15 1.35 1.35 1.3 1.31 6390 -0.04 -2.963 8416.5 7
2019-07-12 1.35 1.35 1.35 1.35 200 0 0 270 1
2019-07-11 1.35 1.35 1.35 1.35 2000 0 0 2700 2
2019-07-10 1.28 1.35 1.28 1.35 3985 0 0 5134.8 6
2019-07-09 1.35 1.35 1.35 1.35 1680 0 0 2268 6
2019-07-08 1.28 1.35 1.28 1.35 1800 0.05 3.846 2324 4
2019-07-05 1.26 1.3 1.26 1.3 7770 -0.03 -2.256 10098.5 7
2019-07-04 1.3 1.33 1.3 1.33 9800 -0.01 -0.746 12773 11
2019-07-02 1.35 1.35 1.34 1.34 540 0.06 4.688 727 5
2019-06-28 1.35 1.35 1.28 1.28 10725 -0.07 -5.185 13927.5 19
2019-06-27 1.35 1200 0 0 1668 1
2019-06-26 1.35 1.35 1.33 1.35 11700 -0.05 -3.571 15771 10
2019-06-21 1.37 1.4 1.37 1.4 5500 0 0 7541 6
2019-06-20 1.38 1.4 1.38 1.4 3284 0 0 4577.6 15
2019-06-19 1.4 1.4 1.4 1.4 2900 -0.02 -1.408 4060 5
2019-06-18 1.4 1.42 1.33 1.42 91565 0.02 1.429 124267.3 10
2019-06-17 1.39 1.43 1.39 1.4 31600 -0.05 -3.448 44239 18
2019-06-14 1.54 1.54 1.43 1.45 173950 -0.07 -4.605 257893.5 37
2019-06-13 1.4 1.62 1.37 1.52 63250 0.17 12.593 90953.5 41
2019-06-12 1.75 1.75 1.3 1.35 323829 0.06 4.651 453695.39 188
2019-06-11 1.25 1.29 1.25 1.29 5250 0.04 3.2 6570.5 6
2019-06-10 1.24 1.25 1.24 1.25 1400 -0.02 -1.575 1738 4
2019-06-07 1.25 1.27 1.2 1.27 4710 0.1 8.547 5814 6
2019-06-05 1.17 650 0 0 813 2
2019-06-04 1.21 1.21 1.14 1.17 9600 0.02 1.739 11239 12
2019-06-03 1.21 1.25 1.15 1.15 6737 -0.15 -11.538 8101.4 9
2019-05-31 1.23 1.3 1.23 1.3 7600 0 0 9362 6
2019-05-29 1.28 1.3 1.28 1.3 4300 0 0 5550 7
2019-05-28 1.3 1.3 1.3 1.3 700 0 0 910 4
2019-05-27 1.3 1.3 1.3 1.3 1500 0 0 1950 5
2019-05-24 1.21 1.3 1.21 1.3 10600 0.02 1.562 13688 14
2019-05-23 1.29 1.29 1.28 1.28 35130 -0.03 -2.29 45089.4 11
2019-05-22 1.35 1.4 1.3 1.31 62831 -0.04 -2.963 84178.16 39
2019-05-21 1.33 1.35 1.33 1.35 11300 0.03 2.273 15215 7
2019-05-17 1.35 1.36 1.32 1.32 20054 -0.05 -3.65 27013.9 14
2019-05-16 1.29 1.39 1.29 1.37 41700 0.04 3.008 56127 28
2019-05-15 1.32 1.33 1.28 1.33 6123 0.06 4.724 7980.64 16
2019-05-14 1.25 1.3 1.24 1.27 22182 0.01 0.794 27934.08 99
2019-05-13 1.25 1.26 1.2 1.26 20760 0.01 0.8 25878 14
2019-05-10 1.21 1.27 1.21 1.25 56100 0.05 4.167 68934 22
2019-05-09 1.2 1.2 1.2 1.2 16700 0.03 2.564 20040 15
2019-05-08 1.17 1.17 1.17 1.17 5500 0 0 6435 5
2019-05-07 1.17 1.18 1.17 1.17 1950 -0.03 -2.5 2283.5 7
2019-05-06 1.18 1.2 1.18 1.2 1550 0 0 1853 6
2019-05-03 1.2 1.2 1.17 1.2 41900 0 0 50154 17
2019-05-02 1.17 1.2 1.17 1.2 3900 0.02 1.695 4617 11
2019-05-01 1.17 1.19 1.17 1.18 3380 0 0 3960.3 5
2019-04-30 1.18 1.18 1.17 1.18 6250 0.02 1.724 7314 5
2019-04-29 1.16 1.16 1.16 1.16 1200 -0.01 -0.855 1392 4
2019-04-26 1.1502 1.17 1.1403 1.17 20000 -0.01983 -1.667 23192 11
2019-04-25 1.17 1.1898 1.1403 1.1898 21533 0 0 25243.6 10
2019-04-24 1.1799 1.1898 1.17 1.1898 8000 0.009915 0.84 9510 6
2019-04-23 1.17 1.1898 1.17 1.1799 700 0 0 829 3
2019-04-22 1.1601 1.1799 1.1403 1.1799 1755 0.019831 1.709 2032.25 7
2019-04-18 1.1799 1.1898 1.1601 1.1601 3050 -0.009916 -0.848 3592.5 8
2019-04-17 1.17 1.1898 1.1403 1.17 19400 -0.01983 -1.667 22618 7
2019-04-16 1.17 1.1898 1.17 1.1898 25250 0.01983 1.695 29853 16
2019-04-15 1.1799 1.1799 1.1403 1.17 1400 0.049577 4.425 1632 5
2019-04-12 1.1601 1.17 1.1204 1.1204 9250 -0.019831 -1.739 10609.5 13
2019-04-11 1.1799 1.1799 1.1105 1.1403 17700 0 0 20764 22
2019-04-10 1.1105 1.1601 1.1105 1.1403 15680 0.019831 1.77 18124.6 18
2019-04-09 1.1204 1.1403 1.1204 1.1204 11500 0.009915 0.893 12998 8
2019-04-08 1.1006 1.1105 1.0808 1.1105 18250 0 0 20219 38
2019-04-05 1.1006 1.1204 1.1006 1.1105 15465 0.009915 0.901 17464.15 18
2019-04-04 1.1105 1.1403 1.1006 1.1006 5800 -0.009915 -0.893 6513 9
2019-04-03 1.0907 1.1105 1.0907 1.1105 3716 0.029746 2.752 4109.6 6
2019-04-02 1.1204 1.1204 1.0708 1.0808 8500 0 0 9271 21
2019-04-01 1.0907 1.1006 1.0808 1.0808 16100 -0.029746 -2.679 17713 11
2019-03-29 1.0907 1.1105 1.0907 1.1105 800 0.01983 1.818 884 7
2019-03-28 1.1006 1.1204 1.0808 1.0907 7800 -0.01983 -1.786 8631 24
2019-03-27 1.1105 1.1403 1.1105 1.1105 5500 -0.009915 -0.885 6193 10
2019-03-26 1.1303 1.1403 1.0708 1.1204 4299 0.029745 2.727 4818.87 17
2019-03-25 1.1006 1.1006 1.0907 1.0907 10050 0.009916 0.918 11070 22
2019-03-22 1.1006 1.1006 1.0808 1.0808 51200 -0.059492 -5.217 56336 24
2019-03-21 1.1204 1.1403 1.1006 1.1403 2200 0 0 2472 5
2019-03-20 1.1006 1.1403 1.1006 1.1403 2300 0.049576 4.545 2565 5
2019-03-19 1.1105 1.1105 1.0907 1.0907 69400 -0.039661 -3.509 76644 30
2019-03-18 1.1303 1.1403 1.1303 1.1303 270566 0.009916 0.885 308699.21 59
2019-03-14 1.1303 1.1403 1.1204 1.1204 5800 -0.019831 -1.739 6593 8
2019-03-13 1.1303 1.17 1.1105 1.1403 12000 0.009915 0.877 13823 25
2019-03-12 1.1303 1.1303 1.1303 1.1303 4170 -0.009915 -0.87 4754.5 6
2019-03-11 1.1303 1.1403 1.1303 1.1403 12145 0.039661 3.604 13953.25 19
2019-03-08 1.1403 1.1403 1.0907 1.1006 27910 0 0 31381.05 17
2019-03-07 1.1403 1.1403 1.1006 1.1006 7500 -0.009915 -0.893 8446 6
2019-03-06 1.1105 1.1403 1.1105 1.1105 14200 -0.029746 -2.609 15940 16
2019-03-05 1.1204 1.1403 1.1105 1.1403 48200 0.019831 1.77 55149 11
2019-03-04 1.1799 1.1799 1.1204 1.1204 50216 -0.059492 -5.042 57633.4 24
2019-03-01 1.1105 1.1799 1.1105 1.1799 600 0.059492 5.31 679 2
2019-02-28 1.17 1.17 1.1204 1.1204 3400 0 0 3894 8
2019-02-27 1.1403 1.1403 1.1204 1.1204 5665 -0.009916 -0.877 6427.45 7
2019-02-26 1.1403 1.1403 1.1303 1.1303 4625 0 0 5287.5 10
2019-02-25 1.1403 1.1403 1.1303 1.1303 4325 0 0 4948.5 7
2019-02-22 1.1403 1.1403 1.1303 1.1303 12108 0 0 13896.12 12
2019-02-21 1.1403 1.1452 1.1204 1.1303 16650 0.009916 0.885 19117 17
2019-02-20 1.1403 1.17 1.1204 1.1204 29444 -0.019831 -1.739 33820.6 45
2019-02-19 1.1403 1.17 1.0708 1.1403 47520 0 0 54231.5 78
2019-02-15 1.1303 1.17 1.0808 1.1403 3515 0.009915 0.877 4059.95 11
2019-02-14 1.1303 875 0 0 1050.75 2
2019-02-13 1.1303 1.1403 1.1303 1.1303 10400 -0.029745 -2.564 11888 16
2019-02-12 1.1403 1.2394 1.1105 1.1601 161500 0.079322 7.339 186524.98 126
2019-02-11 1.1006 1.1006 1.0808 1.0808 8640 -0.029746 -2.679 9448.4 23
2019-02-08 1.0907 1.1105 1.0907 1.1105 1160 0.01983 1.818 1293.2 5
2019-02-07 1.0907 1.0907 1.0907 1.0907 315 0.009916 0.918 346.5 4
2019-02-06 1.0907 1.1056 1.0808 1.0808 850 0 0 935 8
2019-02-05 1.0808 1.0808 1.0808 1.0808 800 0 0 872 8
2019-02-04 1.0808 1.0907 1.0808 1.0808 11990 -0.009916 -0.909 13070.1 12
2019-02-01 1.0907 1.0907 1.0907 1.0907 15464 -0.039661 -3.509 17010.4 12
2019-01-31 1.1403 1.17 1.1006 1.1303 10600 0.029746 2.703 12087 27
2019-01-30 1.1006 1.1006 1.1006 1.1006 1100 0 0 1221 2
2019-01-29 1.0907 1.1601 1.0808 1.1006 3900 -0.01983 -1.77 4420 13
2019-01-28 1.2196 1.2196 1.1204 1.1204 3000 -0.089238 -7.377 3462 6
2019-01-25 1.1898 1.2295 1.1898 1.2097 6650 0.059492 5.172 8032 12
2019-01-24 1.0708 1.1502 1.0411 1.1502 28800 0 0 30462 17
2019-01-23 1.0808 1.1502 1.0708 1.1502 7451 0.059491 5.454 8081.59 9
2019-01-22 1.1006 1.1403 1.0907 1.0907 9100 -0.009915 -0.901 10034 9
2019-01-21 1.0609 1.1898 1.0609 1.1006 26474 0.059492 5.714 30186.82 40
2019-01-18 1.0411 1.0411 1.0411 1.0411 3100 0.049576 5 3255 3
2019-01-17 0.991525 0.991525 0.991525 0.991525 18915 0 0 18915 11
2019-01-16 1.0609 1.0609 0.991525 0.991525 1130 0 0 1200 4
2019-01-15 0.991525 1.0609 0.991525 0.991525 31929 0 0 32086.58 16
2019-01-14 0.991525 0.991525 0.991525 0.991525 5700 0 0 5700 7
2019-01-11 0.991525 0.991525 0.991525 0.991525 3100 0 0 3100 3
2019-01-10 0.98161 0.991525 0.961779 0.991525 9530 0 0 9446.7 7
2019-01-09 0.971695 0.991525 0.971695 0.991525 29451 0.01983 2.041 29231.38 21
2019-01-08 1.0312 1.0312 0.971695 0.971695 17640 -0.01983 -2 17470.6 14
2019-01-07 1.0411 1.0411 0.991525 0.991525 6400 0 0 6593 17
2019-01-04 1.0411 1.0411 0.991525 0.991525 29850 -0.019831 -1.961 30150.5 28
2019-01-03 1.0114 1.0114 1.0114 1.0114 38700 0 0 39474 10
2019-01-02 1.0114 1.0213 1.0114 1.0114 7300 -0.009915 -0.971 7469 3
2018-12-31 1.0708 1.1204 1.0213 1.0213 18475 -0.059491 -5.505 19170.25 20
2018-12-28 1.0014 1.0808 0.991525 1.0808 9200 0.029745 2.83 9890 5
2018-12-27 0.991525 1.0708 0.991525 1.051 22400 0.109068 11.579 22920 10
2018-12-24 0.941949 0.941949 0.941949 0.941949 4000 -0.029746 -3.061 3800 3
2018-12-21 0.991525 0.991525 0.932034 0.971695 13000 -0.01983 -2 12890 9
2018-12-20 0.991525 0.991525 0.991525 0.991525 12100 0.039661 4.167 12097 10
2018-12-19 1.1303 1.1303 0.951864 0.951864 34300 -0.079322 -7.692 34951 29
2018-12-18 1.1204 1.1204 1.0312 1.0312 2800 -0.089237 -7.965 2930 5
2018-12-17 1.1204 1.1204 1.1204 1.1204 7010 0 0 7861.1 7
2018-12-14 1.1204 3 0 0 3.48 1
2018-12-13 1.0411 1.1601 0.991525 1.1204 30700 0.118983 11.881 33878 57
2018-12-12 1.0213 1.051 0.98161 1.0014 17630 -0.069407 -6.482 18145.9 38
2018-12-11 1.1403 1.1403 1.0708 1.0708 7300 0 0 7933 12
2018-12-10 1.1601 1.1601 1.0708 1.0708 12910 -0.089237 -7.692 14409.7 13
2018-12-07 1.1898 1.1898 1.1403 1.1601 11000 -0.029746 -2.5 12909 9
2018-12-06 1.2592 1.3584 1.1898 1.1898 39365 -0.009915 -0.826 48752.65 42
2018-12-05 1.2493 1.3782 1.1997 1.1997 15275 0.158644 15.238 19185.25 27
2018-12-04 1.1898 1.2394 1.0411 1.0411 41417 -0.158644 -13.223 46680.56 35
2018-12-03 1.0014 1.1997 1.0014 1.1997 24400 0.198305 19.802 25684 7
2018-11-28 1.0609 1.0609 1.0014 1.0014 9740 -0.039661 -3.81 10266.4 6
2018-11-26 1.0114 1.051 1.0114 1.0411 10462 0 0 11028.82 9
2018-11-23 1.051 1.051 1.0114 1.0411 1850 0 0 1941.2 11
2018-11-22 1.0411 181 0 0 205.34 2
2018-11-21 1.0609 1.0609 1.0411 1.0411 6150 -0.029746 -2.778 6519.5 8
2018-11-20 1.1204 1.1303 1.0708 1.0708 15150 -0.019831 -1.818 16844 12
2018-11-19 1.1898 1.1898 1.0907 1.0907 10500 -0.01983 -1.786 11715 6
2018-11-16 1.1006 1.1204 1.1006 1.1105 34000 -0.009915 -0.885 38120 5
2018-11-15 1.1204 1.1204 1.1006 1.1204 55700 0 0 62914 15
2018-11-14 1.1204 1.1204 1.1204 1.1204 11350 0 0 12825.5 11
2018-11-13 1.289 1.289 1.1204 1.1204 18000 -0.198305 -15.038 20816 18
2018-11-12 1.3187 1.3187 1.3187 1.3187 7200 0 0 9576 3
2018-11-09 1.3782 1.3782 1.3187 1.3187 10700 -0.069407 -5 14659 4
2018-11-07 1.3881 100 0 0 144 1
2018-11-06 1.3881 1.3881 1.3881 1.3881 1100 0 0 1540 2
2018-11-02 1.3881 2 0 0 2.8 1
2018-11-01 1.4179 1.4179 1.3881 1.3881 900 -0.089237 -6.04 1272 4
2018-10-31 1.4774 1.4873 1.4675 1.4774 20040 0.059491 4.196 29956.6 13
2018-10-30 1.4179 50 0 0 76 1
2018-10-29 1.4179 1.4179 1.4179 1.4179 500 0 0 715 4
2018-10-23 1.4675 1.4675 1.4179 1.4179 4250 -0.089237 -5.921 6209 7
2018-10-19 1.4575 1.5071 1.2989 1.5071 9545 0.01983 1.333 13573.15 17
2018-10-17 1.4873 1.4873 1.4873 1.4873 2650 -0.009915 -0.662 3975.5 7
2018-10-16 1.4575 1.5765 1.4575 1.4972 99614 0.019831 1.342 151914.5 10
2018-10-15 1.4377 1.4774 1.4377 1.4774 600 -0.059492 -3.871 874 3
2018-10-11 1.6459 1.6459 1.5369 1.5369 3300 -0.049576 -3.125 5455 6
2018-10-10 1.5864 1.6459 1.5864 1.5864 10425 -0.059492 -3.614 17281.5 6
2018-10-05 1.6459 1.6459 1.6459 1.6459 2600 0.049577 3.106 4316 1
2018-10-02 1.6162 1.6162 1.5864 1.5964 3000 -0.099153 -5.848 4832 6
2018-10-01 1.5864 1.6955 1.5864 1.6955 3800 0.109068 6.875 6372 8
2018-09-28 1.5864 1.5864 1.5864 1.5864 100 -0.039661 -2.439 160 1
2018-09-27 1.7352 1.7352 1.6261 1.6261 550 -0.049577 -2.959 932.25 5
2018-09-26 1.6757 1.7742 1.6362 1.6757 2690 0.059141 3.658 4672.8 16
2018-09-25 1.5377 1.6757 1.4785 1.6165 7655 -0.108426 -6.286 12271.9 25
2018-09-24 1.3405 1.8235 1.3405 1.725 19639 0.384421 28.677 34455.1 54
2018-09-21 1.242 1.3405 1.242 1.3405 3100 0.098569 7.936 3942 13
2018-09-20 1.3898 1.3898 1.242 1.242 1800 -0.137997 -10 2499 7
2018-09-19 1.4293 1.4293 1.38 1.38 2700 -0.049285 -3.448 3886 6
2018-09-18 1.4293 1.4391 1.4293 1.4293 900 0 0 1308 6
2018-09-17 1.4391 1.4391 1.4293 1.4293 6100 -0.118283 -7.643 8850 7
2018-09-14 1.6362 1.725 1.518 1.5475 10900 0.009857 0.641 18171 20
2018-09-13 1.5377 60 0 0 87.6 1
2018-09-11 1.5377 500 0 0 845 1
2018-09-04 1.5673 1.5673 1.5377 1.5377 2100 -0.187282 -10.857 3282 4
2018-08-31 1.725 1.725 1.725 1.725 400 0.049285 2.941 698 2
2018-08-30 1.7052 1.725 1.6165 1.6757 16770 0.098569 6.25 28965 30
2018-08-29 1.3504 1.5771 1.3504 1.5771 25900 0.325279 25.984 38119 34
2018-08-28 1.3307 1.3307 1.2321 1.2518 13600 -0.078855 -5.926 17415 10
2018-08-27 1.2715 1.3307 1.1828 1.3307 19385 -0.049285 -3.571 24970.5 38
2018-08-23 1.3898 1.3898 1.38 1.38 1750 0 0 2463 5
2018-08-22 1.3898 1.3898 1.38 1.38 2000 0.009857 0.719 2943 5
2018-08-21 1.3701 1.3701 1.3701 1.3701 3400 -0.059142 -4.138 4766 7
2018-08-16 1.4293 1.4293 1.4293 1.4293 105 0.039428 2.837 152.75 2
2018-08-14 1.3997 1.3997 1.3898 1.3898 2300 -0.088712 -6 3282 4
2018-08-13 1.4785 1600 0 0 2464 2
2018-08-09 1.4785 1.4785 1.4785 1.4785 500 0.098569 7.143 762 2
2018-08-08 1.449 1.449 1.38 1.38 2500 -0.098569 -6.667 3623 5
2018-08-02 1.4884 1.4884 1.4785 1.4785 7264 -0.009857 -0.662 10934 5
2018-08-01 1.4884 1.4884 1.4884 1.4884 1300 -0.039428 -2.581 1963 3
2018-07-27 1.5278 1.5278 1.5278 1.5278 6100 -0.009857 -0.641 9455 2
2018-07-26 1.5278 1.5377 1.5278 1.5377 500 0 0 776 2
2018-07-25 1.5377 1.5377 1.5377 1.5377 204 0.009857 0.645 318.24 2
2018-07-24 1.5377 1.5377 1.5278 1.5278 1100 -0.004928 -0.322 1715 5
2018-07-20 1.5377 1.5475 1.5328 1.5328 6231 0.004928 0.323 9701.86 6
2018-07-19 1.5377 1.5377 1.5278 1.5278 3000 -0.034499 -2.208 4652 4
2018-07-18 1.5623 1.5623 1.5623 1.5623 3500 0.024642 1.603 5547.5 1
2018-07-17 1.5377 1.5377 1.5377 1.5377 800 0.009857 0.645 1248 1
2018-07-12 1.587 1.5968 1.5278 1.5278 9500 0 0 14915 13
2018-07-11 1.5278 1.5278 1.5278 1.5278 663 -0.059142 -3.727 1027.65 4
2018-07-10 1.587 1.587 1.587 1.587 2000 0.059142 3.871 3220 1
2018-07-05 1.5278 1.5278 1.4785 1.5278 4100 0 0 6282 8
2018-07-04 1.5771 1.5771 1.5278 1.5278 2150 -0.059142 -3.727 3390 6
2018-07-03 1.587 1.587 1.587 1.587 200 0 0 322 2
2018-06-29 1.5771 1.587 1.5771 1.587 1800 0.009857 0.625 2887 11
2018-06-28 1.5771 50 0 0 81 1
2018-06-27 1.6362 1.6362 1.5771 1.5771 6300 -0.049284 -3.03 10404 7
2018-06-26 1.6264 1.6264 1.6264 1.6264 882 -0.009857 -0.602 1455.3 2
2018-06-25 1.6264 1.6362 1.6264 1.6362 12000 0.019713 1.219 19787 7
2018-06-22 1.6165 1.6264 1.6165 1.6165 18798 0 0 30877.72 28
2018-06-21 1.6362 1.6362 1.6165 1.6165 3200 -0.009856 -0.606 5276 6
2018-06-20 1.6264 1.6264 1.6264 1.6264 400 0 0 660 1
2018-06-19 1.6461 1.6461 1.6264 1.6264 20300 0.019714 1.227 33879.5 16
2018-06-18 1.7052 1.7052 1.6067 1.6067 6750 -0.088713 -5.233 11309 14
2018-06-15 1.7052 1.7052 1.6954 1.6954 500 -0.019713 -1.149 863 3
2018-06-14 1.7151 1.7151 1.7052 1.7151 3500 -0.157711 -8.421 6088 6
2018-06-13 1.8137 1.8728 1.8137 1.8728 4440 0 0 8369 12
2018-06-12 1.8235 1.8728 1.8235 1.8728 5000 0.157711 9.195 9412 7
2018-06-11 1.7151 1.7151 1.7151 1.7151 200 0.039427 2.353 348 2
2018-06-07 1.8531 1.8531 1.6757 1.6757 2000 -0.009857 -0.585 3585 5
2018-06-06 1.7447 1.7447 1.6855 1.6855 2003 -0.009857 -0.581 3531.68 8
2018-06-05 1.7052 1.7052 1.6954 1.6954 2600 -0.177424 -9.474 4491 7
2018-06-04 1.8728 1.8728 1.8728 1.8728 1000 0.197138 11.765 1900 2
2018-05-31 1.6757 1.6757 1.6757 1.6757 295 -0.049285 -2.857 502.5 4
2018-05-30 1.725 50 0 0 85 1
2018-05-28 1.7742 1.7742 1.725 1.725 2350 -0.098568 -5.405 4195 5
2018-05-24 1.8925 1.8925 1.8235 1.8235 1900 0.078855 4.52 3592 4
2018-05-23 1.7742 1.9517 1.6757 1.7447 12600 0.068998 4.118 23129 19
2018-05-18 1.6855 1.6855 1.6264 1.6757 5300 -0.02957 -1.734 8957 7
2018-05-17 1.7052 1.7742 1.6954 1.7052 8300 -0.167568 -8.947 14417 20
2018-05-16 1.7348 1.8728 1.5968 1.8728 5667 0.098569 5.556 10393.01 21
2018-05-15 1.7841 1.794 1.7742 1.7742 4100 -0.147854 -7.692 7440 6
2018-05-14 1.8728 1.9221 1.8728 1.9221 2500 0.049285 2.632 4847 6
2018-05-10 1.8728 1.8728 1.8728 1.8728 4100 -0.009857 -0.524 7790 3
2018-05-09 1.8531 1.8827 1.8531 1.8827 2800 0.098569 5.525 5297 4
2018-05-08 1.7841 1.7841 1.7841 1.7841 750 -0.078855 -4.233 1357.5 2
2018-05-04 1.863 1.863 1.863 1.863 1300 0.068998 3.846 2453 5
2018-05-03 1.7397 1.794 1.7397 1.794 5300 0.108426 6.433 9412.5 3
2018-05-01 1.6855 50 0 0 85 1
2018-04-30 1.6855 1.6855 1.6855 1.6855 1610 -0.197138 -10.471 2795.3 7
2018-04-27 1.7644 1.8827 1.7644 1.8827 5900 0.177425 10.405 10633 13
2018-04-26 1.7052 1.7052 1.7052 1.7052 832 0.0392 2.353 1383.64 7
2018-04-25 1.666 1.666 1.666 1.666 300 0 0 510 2
2018-04-24 1.666 1.7052 1.666 1.666 7000 0.098003 6.25 12036 9
2018-04-23 1.6758 1.6954 1.5582 1.568 30400 -0.019601 -1.235 51031 28
2018-04-19 1.6268 1.6268 1.568 1.5876 4000 -0.039201 -2.41 6496 5
2018-04-18 1.617 1.6366 1.617 1.6268 3000 0.009802 0.606 4965 4
2018-04-17 1.617 1.6366 1.617 1.617 8700 0 0 14383 7
2018-04-16 1.666 1.666 1.617 1.617 4800 -0.098005 -5.714 7953 5
2018-04-13 1.715 1.764 1.715 1.715 5860 0.049002 2.941 10361.75 8
2018-04-12 1.764 1.764 1.617 1.666 6400 -0.098002 -5.556 10942 11
2018-04-10 1.7739 1.7739 1.764 1.764 2400 -0.049002 -2.703 4324 3
2018-04-09 1.8131 1.8131 1.8131 1.8131 715 0 0 1322.35 9
2018-04-05 1.8131 1.8131 1.8131 1.8131 300 0 0 555 1
2018-04-04 1.8033 1.8131 1.764 1.8131 8340 0 0 15291 13
2018-04-03 1.7935 1.8131 1.764 1.8131 9766 0 0 17771.4 15
2018-04-02 1.7935 1.8131 1.7836 1.8131 2550 -0.049001 -2.632 4669.5 6
2018-03-28 1.8278 1.8621 1.8278 1.8621 4000 0.049001 2.703 7573.5 4
2018-03-27 1.7739 1.8131 1.764 1.8131 14950 0.0196 1.093 27269.5 9
2018-03-23 1.8033 1.8033 1.7935 1.7935 1000 0 0 1833 3
2018-03-22 1.8131 1.8131 1.7935 1.7935 625 -0.0196 -1.081 1147.75 3
2018-03-20 1.8131 1.8131 1.8131 1.8131 500 0 0 925 1
2018-03-19 1.8621 1.8621 1.8131 1.8131 5700 0.0098 0.543 10660 9
2018-03-16 1.8033 1.8033 1.8033 1.8033 915 0.0098 0.546 1771.6 3
2018-03-15 1.8572 1.8572 1.7935 1.7935 6150 -0.127404 -6.633 11693 4
2018-03-14 1.7935 1.9209 1.7935 1.9209 2700 0.058803 3.158 4973 7
2018-03-13 1.8621 1.8621 1.8621 1.8621 897 0 0 1704.3 4
2018-03-09 1.8425 1.8621 1.8425 1.8621 4400 0.049001 2.703 8317 3
2018-03-08 1.8131 1.8131 1.8131 1.8131 245 0.029402 1.648 453.25 3
2018-03-07 1.7836 1.7836 1.7836 1.7836 2000 0 0 3640 4
2018-03-06 1.8621 1.8621 1.7836 1.7836 1200 -0.029402 -1.622 2218 4
2018-03-05 1.764 1.8229 1.764 1.8131 723 0 0 1323.4 5
2018-03-02 1.8229 1.8621 1.8131 1.8131 3964 -0.098002 -5.128 7385.4 25
2018-03-01 1.9111 1.9111 1.9111 1.9111 2130 0.107802 5.978 4108.8 5
2018-02-28 1.9111 1.9111 1.8033 1.8033 2900 -0.107802 -5.641 5469 5
2018-02-27 1.9111 1.9111 1.9111 1.9111 1100 0 0 2085 4
2018-02-26 1.9111 1.9111 1.9111 1.9111 800 0.039201 2.094 1560 2
2018-02-23 1.8719 1.8719 1.8621 1.8719 3200 0.098002 5.525 6109 5
2018-02-22 1.8229 1.8229 1.7739 1.7739 4800 -0.107803 -5.729 8876 4
2018-02-21 1.9209 1.9307 1.8719 1.8817 7700 -0.088203 -4.478 14913 9
2018-02-20 1.8719 1.9699 1.8719 1.9699 6825 -0.049001 -2.427 13265.75 10
2018-02-16 2.0287 2.0287 2.0189 2.0189 4900 0.049001 2.488 10125 3
2018-02-15 2.0385 2.0385 1.9699 1.9699 4100 -0.107802 -5.189 8402 5
2018-02-14 2.0777 2.0777 2.0777 2.0777 1500 0 0 3180 2
2018-02-13 2.0777 2.0777 2.0777 2.0777 700 0 0 1519 2
2018-02-12 2.0973 2.1071 2.0777 2.0777 6300 0.058801 2.913 13517 10
2018-02-09 2.0189 2.0287 2.0189 2.0189 400 0.0098 0.488 827 2
2018-02-08 2.0973 2.1561 2.0091 2.0091 2310 -0.0098 -0.485 4975.4 6
2018-02-07 2.0287 2.0287 2.0189 2.0189 2835 0.0098 0.488 5846.1 6
2018-02-05 2.0483 2.0483 2.0091 2.0091 4500 -0.039201 -1.914 9289 6
2018-02-02 2.0483 2.0483 2.0483 2.0483 3010 -0.058801 -2.791 6300.9 3
2018-02-01 2.0679 2.1071 2.0483 2.1071 6400 0.078402 3.865 13563 11
2018-01-31 2.0287 300 0 0 633 1
2018-01-30 2.0287 2.0287 2.0287 2.0287 100 -0.0098 -0.481 207 1
2018-01-29 2.0483 2.0483 2.0287 2.0385 3500 -0.009801 -0.479 7284 8
2018-01-26 2.0483 85 0 0 177.65 1
2018-01-25 2.0777 2.0777 2.0483 2.0483 300 0 0 633 3
2018-01-24 2.0483 2.0483 2.0483 2.0483 372 0.009801 0.481 787.64 4
2018-01-23 2.0091 2.0385 1.9993 2.0385 6400 -0.019601 -0.952 13241 8
2018-01-22 2.0287 2.0581 2.0287 2.0581 1500 0.0098 0.478 3120 2
2018-01-19 2.0679 2.0679 2.0091 2.0483 9900 -0.0098 -0.476 20541 19
2018-01-18 2.0875 2.0875 1.9993 2.0581 10200 -0.058801 -2.778 21301 17
2018-01-17 2.1169 2.1169 2.1169 2.1169 500 0.049001 2.37 1080 2
2018-01-16 2.0973 2.0973 2.0679 2.0679 2600 -0.049001 -2.315 5505 5
2018-01-15 2.1169 2.1169 2.1169 2.1169 125 0.0196 0.935 270 2
2018-01-12 2.1561 2.1953 2.0581 2.0973 9755 -0.078403 -3.604 21220.65 23
2018-01-11 2.1561 2.1757 2.1561 2.1757 3600 0.019601 0.909 7942 5
2018-01-10 2.0973 2.1561 2.0973 2.1561 3700 0.058802 2.804 8068 5
2018-01-09 2.2345 2.2345 2.0973 2.0973 2050 -0.0098 -0.465 4468 6
2018-01-08 2.1169 2.1169 2.1071 2.1071 1500 0 0 3227 3
2018-01-05 2.1071 2.1071 2.1071 2.1071 1336 -0.049002 -2.273 2872.4 4
2018-01-04 2.1561 870 0 0 1861.1 2
2018-01-03 2.1561 2.1561 2.1365 2.1561 3200 0.029402 1.383 7036 5
2018-01-02 2.1169 2.1365 2.0875 2.1267 1980 0.0196 0.93 4266.6 7
2017-12-29 2.1071 2.1071 2.1071 2.1071 2165 -0.049002 -2.273 4654.1 4
2017-12-28 2.3129 2.3227 2.1561 2.1561 5800 -0.098003 -4.348 12942 10
2017-12-27 2.2051 2.3619 2.0581 2.2541 4600 0.245007 12.195 10245 10
2017-12-22 2.0875 2.0875 2.0091 2.0091 5000 -0.098002 -4.651 10414 5
2017-12-21 2.0581 2.1463 2.0581 2.1071 8140 0.049001 2.381 17490 14
2017-12-20 2.0287 2.0581 2.0287 2.0581 1700 -0.088202 -4.11 3553 6
2017-12-19 2.1463 1125 0 0 2486 3
2017-12-18 2.1071 2.1561 1.8621 2.1463 55402 -0.058802 -2.667 112459.1 64
2017-12-15 2.2051 2.2051 2.1071 2.2051 15900 0.058802 2.74 34915 21
2017-12-14 2.1365 2.2051 2.1365 2.1463 6510 0.009799 0.459 14325.6 7
2017-12-13 2.1365 2.1365 2.1365 2.1365 3095 0.009802 0.461 6747.1 4
2017-12-12 2.1561 2.1757 2.0483 2.1267 7650 -0.078403 -3.556 16578 14
2017-12-11 2.1659 2.2149 2.1561 2.2051 11569 -0.049002 -2.174 25679.35 13
2017-12-08 2.3031 2.3619 2.2051 2.2541 19250 -0.147004 -6.122 44314.5 20
2017-12-07 2.4011 2.4011 2.3619 2.4011 4300 -0.049002 -2 10472 7
2017-12-06 2.4991 2.5089 2.4501 2.4501 4100 0.019602 0.807 10283 7
2017-12-05 2.4305 2.4305 2.4305 2.4305 1050 0 0 2604 3
2017-12-04 2.4305 2.4305 2.4305 2.4305 1500 -0.039203 -1.587 3770 4
2017-12-01 2.4795 2.4795 2.4501 2.4697 4800 0.009802 0.398 12057 7
2017-11-30 2.5383 2.5481 2.4599 2.4599 5500 -0.009802 -0.397 14045 14
2017-11-29 2.4991 2.4991 2.4697 2.4697 3800 -0.078401 -3.077 9603 5
2017-11-28 2.5383 2.5481 2.5383 2.5481 6753 -0.0294 -1.141 17546.09 12
2017-11-27 2.5775 2.5775 2.5775 2.5775 1000 0.127402 5.2 2630 1
2017-11-24 2.4501 2.4599 2.4501 2.4501 1000 -0.078402 -3.101 2503 2
2017-11-22 2.4599 2.5285 2.4011 2.5285 25400 0.049002 1.976 63583 23
2017-11-21 2.4599 2.4795 2.4599 2.4795 1806 0.0294 1.2 4549 3
2017-11-20 2.5089 2.5089 2.4305 2.4501 21200 -0.078402 -3.101 53571 18
2017-11-17 2.5285 2.5285 2.5285 2.5285 3200 0.009801 0.389 8256 2
2017-11-14 2.5187 2.5285 2.5089 2.5187 5000 0.009799 0.391 12877 15
2017-11-10 2.4991 2.5187 2.4991 2.5089 2700 -0.0196 -0.775 6904 5
2017-11-09 2.5285 2.5285 2.5285 2.5285 1975 0.009801 0.389 5097 5
2017-11-08 2.5187 2.5187 2.5187 2.5187 500 0 0 1285 1
2017-11-07 2.5285 2.5481 2.5187 2.5187 3100 -0.029401 -1.154 7986 8
2017-11-03 2.5579 2.5579 2.5481 2.5481 2500 0 0 6510 3
2017-11-02 2.5383 2.5481 2.5383 2.5481 9000 -0.0098 -0.383 23396 40
2017-11-01 2.5579 2.5677 2.5579 2.5579 2660 -0.009801 -0.382 6961.8 12
2017-10-31 2.5971 2.5971 2.5677 2.5677 2600 -0.058801 -2.239 6860 7
2017-10-30 2.6265 200 0 0 526 1
2017-10-27 2.5677 2.6265 2.5677 2.6265 2200 0.127404 5.098 5830 5
2017-10-26 2.4991 2.4991 2.4991 2.4991 2000 -0.039201 -1.544 5100 2
2017-10-25 2.5285 2.5383 2.5285 2.5383 4100 0.029399 1.172 10581 4
2017-10-24 2.5187 2.5187 2.5089 2.5089 2000 -0.058801 -2.29 5125 2
2017-10-23 2.4109 2.5677 2.4109 2.5677 9750 0.019601 0.769 25055.5 13
2017-10-20 2.5677 2.5677 2.3325 2.5481 25100 -0.049001 -1.887 62941 19
2017-10-19 2.5971 2.5971 2.5971 2.5971 4720 0 0 12508 4
2017-10-17 2.5971 7 0 0 19.25 1
2017-10-16 2.6069 2.6461 2.5971 2.5971 4420 -0.049002 -1.852 11725 11
2017-10-13 2.5971 2.6461 2.5971 2.6461 3875 0.049002 1.887 10368.75 4
2017-10-12 2.5579 2.6069 2.5579 2.5971 1417 -0.049002 -1.852 3751.2 4
2017-10-11 2.5971 2.6461 2.5481 2.6461 9607 0.049002 1.887 25495.2 14
2017-10-10 2.5873 2.5971 2.5873 2.5971 18000 -0.029401 -1.119 47699 3
2017-10-06 2.6265 71 0 0 190.28 1
2017-10-05 2.6265 2.6363 2.6265 2.6265 2600 -0.058802 -2.19 6969 4
2017-10-03 2.6559 2.6853 2.6461 2.6853 9700 0 0 26471 5
2017-10-02 2.6951 2.6951 2.6853 2.6853 21300 -0.049002 -1.792 58375 14
2017-09-29 2.7245 2.7343 2.6853 2.7343 4800 0.136883 5.27 13316 11
2017-09-27 2.5974 2.5974 2.5974 2.5974 625 -0.087882 -3.273 1662.5 2
2017-09-21 2.6755 2.6853 2.6755 2.6853 1100 0.136705 5.364 3023 4
2017-09-20 2.5486 2.5486 2.5486 2.5486 1750 0 0 4574.5 6
2017-09-18 2.5486 2.5583 2.5486 2.5486 2000 -0.087882 -3.333 5234 5
2017-09-14 2.5193 2.6365 2.5193 2.6365 18400 0.185529 7.57 48850 18
2017-09-13 2.5193 2.5193 2.4167 2.4509 1150 -0.087882 -3.462 2873.5 8
2017-09-12 2.529 2.5388 2.529 2.5388 250 0.029294 1.167 649 3
2017-09-11 2.4509 2.5095 2.4216 2.5095 7150 -0.029294 -1.154 17969 10
2017-09-08 2.5388 2.5388 2.5388 2.5388 1500 0 0 3900 1
2017-09-06 2.5388 2.5388 2.5388 2.5388 500 0.048824 1.961 1300 1
2017-08-31 2.5388 2.5388 2.49 2.49 1500 -0.009766 -0.391 3854 5
2017-08-30 2.5095 2.5193 2.4998 2.4998 19800 -0.01953 -0.775 51079 11
2017-08-29 2.5095 2.5193 2.5095 2.5193 7900 0 0 20373 7
2017-08-28 2.5193 2.529 2.5095 2.5193 10100 -0.029293 -1.149 26059 16
2017-08-25 2.5193 2.5486 2.5095 2.5486 6100 0.009765 0.385 15888 7
2017-08-24 2.5388 2.5388 2.5388 2.5388 3300 0 0 8580 3
2017-08-23 2.5388 2.5486 2.5388 2.5388 8400 0.029294 1.167 21855 4
2017-08-18 2.5876 2.5876 2.5095 2.5095 3300 -0.058587 -2.281 8624 5
2017-08-15 2.5681 2.5681 2.5681 2.5681 2340 -0.039059 -1.498 6154.2 5
2017-08-14 2.6853 2.6853 2.6072 2.6072 3100 -0.029295 -1.111 8345 5
2017-08-11 2.6462 2.6853 2.6365 2.6365 12000 0.058588 2.273 32430 5
2017-08-08 2.6072 2.6072 2.5779 2.5779 2500 -0.029293 -1.124 6663 5
2017-08-03 2.6853 2.6853 2.6072 2.6072 10300 0 0 28317 8
2017-08-02 2.6755 2.6755 2.6072 2.6072 3800 -0.078118 -2.909 10391 6
2017-08-01 2.6853 2.6853 2.6755 2.6853 17800 0 0 48885 7
2017-07-28 2.6853 2.6853 2.6853 2.6853 1000 0.107411 4.167 2750 1
2017-07-25 2.6072 2.6072 2.5779 2.5779 2000 -0.117176 -4.348 5319 4
2017-07-24 2.6365 2.695 2.6169 2.695 5200 0.058588 2.222 13991 4
2017-07-21 2.6365 2.6365 2.6365 2.6365 200 0 0 540 1
2017-07-18 2.6462 2.6462 2.6365 2.6365 1100 0 0 2975 2
2017-07-13 2.6365 2.6365 2.6365 2.6365 300 0 0 810 1
2017-07-12 2.7732 2.7732 2.6365 2.6365 1333 0 0 3643.76 6
2017-07-11 2.7829 2.7829 2.6365 2.6365 800 0 0 2181 4
2017-07-07 2.6365 2.6365 2.6365 2.6365 5025 0.078117 3.053 13567.5 4
2017-07-04 2.5876 2.5876 2.5583 2.5583 1100 -0.029294 -1.132 2906 3
2017-06-30 2.6365 2.6365 2.5876 2.5876 2000 -0.136705 -5.018 5370 3
2017-06-27 2.7829 2.7829 2.7243 2.7243 4455 -0.009764 -0.357 12508.5 4
2017-06-23 2.7536 2.7536 2.7341 2.7341 4450 -0.009765 -0.356 12490.5 9
2017-06-22 2.7439 2.7439 2.7439 2.7439 950 -0.009764 -0.355 2669.5 2
2017-06-21 2.8122 2.8806 2.7536 2.7536 1100 0 0 3169 5
2017-06-20 2.7536 2.7536 2.7536 2.7536 400 0 0 1128 2
2017-06-19 2.7927 2.7927 2.7536 2.7536 1200 -0.009765 -0.353 3424 4
2017-06-14 2.7341 2.7634 2.7341 2.7634 3100 -0.058588 -2.076 8713 5
2017-06-13 2.822 2.822 2.822 2.822 1354 0 0 3913.06 4
2017-06-12 2.822 2.822 2.822 2.822 340 -0.048823 -1.701 982.6 3
2017-06-09 2.8708 2.8708 2.8708 2.8708 2500 -0.009765 -0.339 7350 1
2017-06-08 2.8708 2.8806 2.8708 2.8806 4500 0.009765 0.34 13267 4
2017-06-07 2.822 2.8708 2.822 2.8708 2900 0 0 8396 3
2017-06-06 2.8708 2.8708 2.8708 2.8708 600 0.019529 0.685 1764 2
2017-06-02 2.8513 2.8513 2.8513 2.8513 2000 0.019529 0.69 5840 3
2017-06-01 2.861 2.861 2.8317 2.8317 1800 0 0 5235 4
2017-05-31 2.8317 2.861 2.822 2.8317 24478 0 0 71067.2 18
2017-05-30 2.8708 2.8806 2.8025 2.8317 15225 0.117177 4.317 44539.75 26
2017-05-29 2.7146 38 0 0 105.26 1
2017-05-26 2.7146 2.7146 2.7146 2.7146 1000 -0.068353 -2.456 2780 1
2017-05-24 2.8122 2.8122 2.7829 2.7829 2300 0.078117 2.888 6615 4
2017-05-23 2.7048 2.7048 2.7048 2.7048 750 0.009764 0.362 2077.5 3
2017-05-19 2.6657 2.7439 2.6169 2.695 4650 0.009765 0.364 12792 11
2017-05-18 2.7439 2.7439 2.6853 2.6853 1976 -0.048823 -1.786 5498 7
2017-05-17 2.7439 2.7439 2.7341 2.7341 1201 0.039058 1.449 3363.8 3
2017-05-16 2.695 7 0 0 20.65 1
2017-05-15 2.695 2.695 2.695 2.695 500 -0.087881 -3.158 1380 1
2017-05-12 2.7829 58 0 0 165.3 1
2017-05-11 2.7829 2.7829 2.7829 2.7829 1000 -0.039059 -1.384 2878 2
2017-05-09 2.822 2.822 2.822 2.822 600 -0.009765 -0.345 1734 1
2017-05-08 2.7634 2.8317 2.7048 2.8317 2100 0.048824 1.754 5867 6
2017-05-05 2.861 2.861 2.7048 2.7829 3300 0 0 9397 5
2017-05-04 2.7829 2.7829 2.7829 2.7829 9180 -0.009765 -0.35 26163 8
2017-05-03 2.7927 2.7927 2.7927 2.7927 100 -0.039059 -1.379 286 1
2017-05-02 2.8806 2.8806 2.8317 2.8317 1700 0.048824 1.754 4956 5
2017-05-01 2.9294 2.9587 2.7829 2.7829 14875 -0.048824 -1.724 43559.25 20
2017-04-28 2.8317 2.9587 2.8317 2.8317 29485 0.048824 1.754 87348.5 39
2017-04-27 2.5876 2.8317 2.5876 2.7829 34750 0.205057 7.955 97326 40
2017-04-26 2.6365 2.6365 2.529 2.5779 2985 -0.000179 -0.007 7830.4 9
2017-04-25 2.578 2.6267 2.578 2.578 2400 0.05837 2.317 6410 5
2017-04-24 2.5197 2.5197 2.5197 2.5197 1000 0.009729 0.388 2590 2
2017-04-20 2.5099 2.5099 2.5002 2.5099 8128 0 0 21263.96 8
2017-04-19 2.5391 2.5391 2.5099 2.5099 1100 -0.038915 -1.527 2853 2
2017-04-18 2.5489 2.5489 2.5489 2.5489 500 -0.009728 -0.38 1310 1
2017-04-17 2.5391 2.5586 2.5294 2.5586 14000 0.029186 1.154 36456 16
2017-04-13 2.5586 2.5586 2.5294 2.5294 1200 -0.029186 -1.141 3126 2
2017-04-11 2.5586 2.5586 2.5586 2.5586 3000 -0.009728 -0.379 7890 3
2017-04-10 2.5683 2.578 2.5294 2.5683 13000 0 0 34295 13
2017-04-06 2.5683 2.5683 2.5683 2.5683 500 0.009728 0.38 1320 1
2017-04-05 2.5878 2.5878 2.5586 2.5586 4300 -0.019456 -0.755 11378 6
2017-04-04 2.578 2.578 2.5683 2.578 2800 0.019456 0.76 7425 5
2017-04-03 2.5975 2.5975 2.5586 2.5586 1000 -0.019456 -0.755 2653 4
2017-03-29 2.578 2.5878 2.578 2.578 1160 0.009728 0.379 3075 4
2017-03-28 2.617 2.617 2.5683 2.5683 6300 -0.009728 -0.377 16770 9
2017-03-27 2.5683 2.578 2.5294 2.578 11000 0.009728 0.379 29010 7
2017-03-24 2.6267 2.6267 2.5099 2.5683 12900 -0.165385 -6.05 34016 20
2017-03-23 2.7337 2.7337 2.7337 2.7337 100 0.107013 4.074 281 1
2017-03-22 2.6267 2.6267 2.6267 2.6267 1100 0 0 2970 2
2017-03-21 2.578 2.6267 2.578 2.6267 3825 0 0 10234.25 6
2017-03-20 2.5878 2.6267 2.5878 2.6267 2300 0.058372 2.273 6190 5
2017-03-17 2.6267 2.6267 2.5683 2.5683 3000 -0.058372 -2.222 7968 4
2017-03-15 2.6267 2.6267 2.6267 2.6267 1760 -0.048642 -1.818 4752 4
2017-03-14 2.6753 2.6753 2.6753 2.6753 4000 0.048642 1.852 11000 5
2017-03-13 2.6267 2.6267 2.6267 2.6267 3150 0 0 8505 4
2017-03-10 2.6364 2.6364 2.6267 2.6267 668 0 0 1806.6 4
2017-03-09 2.6364 2.6461 2.6267 2.6267 1800 0 0 4867 6
2017-03-08 2.6753 2.6753 2.5878 2.6267 6300 -0.029184 -1.099 17031 11
2017-03-07 2.6559 2.6753 2.6364 2.6559 3400 -0.038914 -1.444 9282 33
2017-03-03 2.6753 2.6948 2.6753 2.6948 600 0 0 1660 2
2017-03-02 2.6948 2.6948 2.6948 2.6948 500 0.009728 0.362 1385 1
2017-03-01 2.6851 2.6851 2.6851 2.6851 2000 0 0 5520 4
2017-02-28 2.7045 2.7045 2.6753 2.6851 6279 -0.019456 -0.719 17345.25 8
2017-02-27 2.7629 2.7726 2.7045 2.7045 4100 -0.068101 -2.456 11555.5 10
2017-02-24 2.7726 2.7726 2.7726 2.7726 2700 0.087557 3.261 7695 3
2017-02-22 2.6851 2.6851 2.6851 2.6851 700 -0.087557 -3.158 1932 1
2017-02-21 2.7726 2.7726 2.7726 2.7726 1800 0 0 5130 2
2017-02-17 2.7726 2.7726 2.7726 2.7726 11400 0 0 32490 5
2017-02-16 2.6364 2.7726 2.6267 2.7726 10280 -0.048641 -1.724 28920 18
2017-02-15 2.8602 2.8699 2.8213 2.8213 2590 0 0 7570.6 9
2017-02-10 2.8213 2.8213 2.8213 2.8213 1400 0 0 4060 1
2017-02-08 2.8213 2.8699 2.8213 2.8213 12330 0.019456 0.694 35778 9
2017-02-07 2.8115 2.8115 2.8018 2.8018 1750 -0.009729 -0.346 5058.5 4
2017-02-06 2.7921 2.8213 2.7921 2.8115 2300 0.029185 1.049 6637 4
2017-02-03 2.8213 2.8213 2.7823 2.7823 2900 -0.038912 -1.379 8339 6
2017-02-02 2.8213 2.8213 2.8213 2.8213 8098 0 0 23484.2 8
2017-02-01 2.8213 2.8213 2.8213 2.8213 2150 0 0 6235 3
2017-01-31 2.8213 2.8213 2.8213 2.8213 3200 0 0 9280 2
2017-01-30 2.8407 2.8407 2.7726 2.8213 5200 0 0 15037 6
2017-01-27 2.8213 2.8213 2.8213 2.8213 1000 0 0 2900 1
2017-01-26 2.8407 2.8407 2.8213 2.8213 1600 0 0 4652 5
2017-01-25 2.8213 2.8213 2.8213 2.8213 1850 0 0 5365 7
2017-01-23 2.8213 2.8213 2.8213 2.8213 100 0 0 290 1
2017-01-20 2.8115 2.8213 2.8115 2.8213 5900 0 0 17109 6
2017-01-19 2.8213 2.8213 2.8213 2.8213 10000 0 0 29000 1
2017-01-18 2.8213 2.8213 2.8213 2.8213 3900 -0.068099 -2.357 11310 3
2017-01-16 2.8894 2.8894 2.8894 2.8894 500 0.068099 2.414 1485 2
2017-01-13 2.8213 2.8213 2.8213 2.8213 3085 -0.068099 -2.357 8946.5 4
2017-01-12 2.8894 2.8894 2.8894 2.8894 1000 -0.019458 -0.669 2970 1
2017-01-11 2.7921 2.9088 2.7823 2.9088 2100 0.087557 3.103 6025 4
2017-01-09 2.8213 2.831 2.8213 2.8213 1200 0 0 3485 3
2017-01-06 2.8213 2.8699 2.8213 2.8213 9380 0 0 27240 9
2017-01-05 2.8699 2.8699 2.8213 2.8213 1600 -0.009728 -0.344 4665 3
2017-01-04 2.8213 2.831 2.8213 2.831 3143 0.029184 1.042 9119.7 6
2017-01-03 2.8213 2.8213 2.7921 2.8018 15500 -0.019456 -0.69 44938 4
2016-12-30 2.7921 2.8213 2.7921 2.8213 5500 0.029184 1.045 15830 5
2016-12-29 2.7921 2.7921 2.7921 2.7921 1800 -0.029184 -1.034 5166 1
2016-12-28 2.8504 2.8504 2.8213 2.8213 1900 0.009727 0.346 5540 6
2016-12-23 2.7921 2.8115 2.7823 2.8115 1330 0.029185 1.049 3821.8 5
2016-12-22 2.7823 2.7823 2.7823 2.7823 2000 -0.009728 -0.348 5720 1
2016-12-21 2.7921 2.7921 2.7921 2.7921 1650 -0.136198 -4.651 4735.5 4
2016-12-20 2.9283 2.9283 2.9283 2.9283 1500 0.068099 2.381 4515 3
2016-12-16 2.8602 2.8602 2.8602 2.8602 1500 0 0 4410 3
2016-12-14 2.8504 2.8602 2.8407 2.8602 5100 0.019458 0.685 14934 12
2016-12-13 2.8407 2.8407 2.8407 2.8407 400 -0.009729 -0.341 1168 1
2016-12-12 2.8504 2.8504 2.8504 2.8504 500 0.019458 0.687 1465 1
2016-12-09 2.831 2.831 2.831 2.831 800 0.009728 0.345 2328 3
2016-12-08 2.7823 2.8213 2.7532 2.8213 22150 -0.19457 -6.452 63651 16
2016-12-07 3.0158 3.0158 3.0158 3.0158 1000 0.155655 5.442 3100 1
2016-12-06 2.8602 2.8602 2.8602 2.8602 4500 -0.1362 -4.545 13230 9
2016-12-05 2.9964 50 0 0 155 1
2016-12-02 2.9575 3.0158 2.8504 2.9964 8700 0.194571 6.944 26395 19
2016-11-30 2.8796 2.9672 2.8018 2.8018 7300 -0.116741 -4 21476 11
2016-11-29 2.9088 2.9185 2.9088 2.9185 5500 -0.019458 -0.662 16495 7
2016-11-28 2.9672 2.9672 2.9185 2.938 4000 -0.029185 -0.984 12055 8
2016-11-25 2.9575 2.9672 2.9575 2.9672 2050 0.019457 0.66 6249 4
2016-11-24 2.9185 2.9477 2.9185 2.9477 2590 0.077827 2.712 7774.8 7
2016-11-22 2.8991 2.9672 2.8699 2.8699 11125 -0.029184 -1.007 33110.25 26
2016-11-21 2.8991 2.8991 2.8894 2.8991 1575 0.009729 0.337 4693 9
2016-11-18 2.8407 2.8894 2.8407 2.8894 3700 0.126469 4.577 10959 8
2016-11-17 2.7629 2.7629 2.7629 2.7629 100 -0.009729 -0.351 284 1
2016-11-16 2.7726 2.7726 2.7726 2.7726 100 -0.068098 -2.397 285 1
2016-11-15 2.7629 2.8407 2.7629 2.8407 2450 0.097284 3.546 7074 6
2016-11-14 2.8407 2.8407 2.7434 2.7434 10650 -0.145926 -5.05 30730 11
2016-11-11 2.8407 2.8894 2.8407 2.8894 4100 0.097283 3.484 12065 5
2016-11-10 2.8894 2.8894 2.7921 2.7921 13738 -0.077828 -2.712 40165.06 15
2016-11-09 2.8796 2.8894 2.8699 2.8699 6992 0.126471 4.61 20717.36 11
2016-11-08 2.7434 2.7434 2.7434 2.7434 500 -0.029186 -1.053 1410 1
2016-11-07 2.8894 2.8894 2.7726 2.7726 1200 0.058372 2.151 3449 4
2016-11-04 2.8213 2.8213 2.7142 2.7142 5130 -0.145928 -5.102 14434.7 19
2016-11-03 2.8407 2.8602 2.8407 2.8602 940 -0.05837 -2 2754.8 3
2016-11-02 2.8894 2.9185 2.8894 2.9185 1766 0.048641 1.695 5266.02 6
2016-11-01 2.9283 2.938 2.8699 2.8699 20800 -0.05837 -1.993 62462.1 13
2016-10-31 2.724 3.0061 2.724 2.9283 38371 0.107014 3.793 113142.6 55
2016-10-28 2.831 2.8991 2.8213 2.8213 5975 -0.048644 -1.695 17425.75 8
2016-10-27 2.8894 2.8894 2.8699 2.8699 12260 -0.048641 -1.667 36221.9 13
2016-10-26 2.9185 2.9185 2.9185 2.9185 1000 0.019457 0.671 3000 2
2016-10-25 2.8991 2.9185 2.8894 2.8991 9062 0.009729 0.337 27000.14 6
2016-10-24 2.8894 2.8894 2.8894 2.8894 2000 -0.029186 -1 5940 1
2016-10-21 2.9185 2.9185 2.9185 2.9185 4944 0.019457 0.671 14830.68 6
2016-10-20 2.8796 2.8991 2.8796 2.8991 1850 -0.038915 -1.325 5483 7
2016-10-18 2.8699 2.938 2.8699 2.938 24955 0.068099 2.373 73832.25 17
2016-10-17 2.8699 2.8699 2.8699 2.8699 2500 0 0 7375 2
2016-10-13 2.8699 2.8796 2.8699 2.8699 5400 0 0 15950 6
2016-10-12 2.8699 2.8699 2.8699 2.8699 3000 0.058371 2.076 8850 2
2016-10-11 2.8894 2.8894 2.8115 2.8115 3498 -0.087555 -3.02 10189.56 9
2016-10-06 2.9185 2.9185 2.7823 2.8991 46320 -0.019457 -0.667 137598.2 47
2016-10-05 2.9283 2.9283 2.9185 2.9185 4620 -0.097285 -3.226 13897.6 15
2016-10-04 2.9477 3.0645 2.9477 3.0158 53600 0.223754 8.014 166080 46
2016-10-03 2.8407 2.8407 2.7921 2.7921 440 -0.038912 -1.375 1279.8 4
2016-09-30 2.7726 2.831 2.7726 2.831 10251 0.058369 2.105 29547.35 18
2016-09-28 2.7726 2.7726 2.7726 2.7726 17196 0.00973 0.352 49012.44 9
2016-09-27 2.7629 2.7629 2.7629 2.7629 19490 -0.009695 -0.35 55546.5 11
2016-09-26 2.7726 2.7726 2.7629 2.7726 12500 -0.029083 -1.038 35670 41
2016-09-23 2.7726 2.8017 2.7726 2.8017 835 0.019389 0.697 2407 4
2016-09-22 2.7629 2.7823 2.7629 2.7823 11700 0.019389 0.702 33408 8
2016-09-21 2.792 2.8017 2.7629 2.7629 3800 0 0 10887 7
2016-09-20 2.7629 2.7629 2.7629 2.7629 1000 -0.009695 -0.35 2850 1
2016-09-19 2.8501 2.8501 2.7726 2.7726 5545 0.009695 0.351 15995.3 11
2016-09-15 2.8114 2.8211 2.7629 2.7629 31900 -0.087249 -3.061 92351 25
2016-09-14 2.8114 2.8598 2.7629 2.8501 4200 0.038776 1.379 12215 6
2016-09-13 2.7823 2.8211 2.7823 2.8114 23500 0.077556 2.837 67883 18
2016-09-12 2.7144 2.7726 2.7144 2.7338 5815 -0.009695 -0.353 16344.15 10
2016-09-09 2.7435 2.7435 2.7435 2.7435 600 0.009695 0.355 1698 3
2016-09-07 2.7823 2.7823 2.7241 2.7338 4600 -0.019389 -0.704 13070 15
2016-09-06 2.7144 2.7532 2.7144 2.7532 7900 0.029083 1.068 22251 11
2016-09-02 2.7532 2.7532 2.7241 2.7241 4800 -0.029083 -1.056 13590.5 9
2016-09-01 2.6272 2.8114 2.6272 2.7532 11599 0.096944 3.65 32920.64 29
2016-08-31 2.5787 2.6562 2.5787 2.6562 2100 0.06786 2.622 5674 10
2016-08-30 2.569 2.6175 2.5302 2.5884 38700 0.009694 0.376 103579 18
2016-08-29 2.6369 2.6369 2.5205 2.5787 27400 0.038778 1.527 72376 33
2016-08-26 2.569 2.569 2.5399 2.5399 7100 -0.009695 -0.38 18780 9
2016-08-25 2.5496 2.5496 2.5302 2.5496 1500 0.029084 1.154 3943 5
2016-08-24 2.4914 2.5205 2.4914 2.5205 8700 0.038777 1.562 22515 14
2016-08-23 2.4914 2.4914 2.4818 2.4818 3100 0 0 7941 3
2016-08-22 2.5399 2.5399 2.4721 2.4818 8075 0.038777 1.587 20780 33
2016-08-19 2.4236 2.4624 2.4236 2.443 3400 0 0 8596 5
2016-08-18 2.4236 2.443 2.3848 2.443 27900 0.019388 0.8 69672 10
2016-08-17 2.4236 2.4236 2.4236 2.4236 5300 0 0 13250 5
2016-08-16 2.4236 2.4236 2.4236 2.4236 8100 0 0 20250 6
2016-08-12 2.4236 2.4236 2.4236 2.4236 800 0 0 2000 1
2016-08-11 2.3945 2.4236 2.3945 2.4236 27850 0.048472 2.041 69505.5 12
2016-08-10 2.3848 2.4139 2.3751 2.3751 42700 0 0 105145 7
2016-08-09 2.4624 2.4624 2.2976 2.3751 143100 -0.096943 -3.922 351378 52
2016-08-08 2.4914 2.4914 2.4721 2.4721 13300 -0.048471 -1.923 34085 10
2016-08-05 2.5205 2.5205 2.5205 2.5205 250 0 0 650 2
2016-08-03 2.5205 2.5205 2.5205 2.5205 300 -0.135721 -5.109 780 3
2016-08-02 2.5205 2.6562 2.5205 2.6562 1400 0.145414 5.791 3710 2
2016-07-29 2.5593 2.5593 2.4333 2.5108 7650 -0.06786 -2.632 19732.5 18
2016-07-28 2.5593 2.5787 2.4818 2.5787 2200 0.019389 0.758 5688 6
2016-07-27 2.5593 2.5593 2.5302 2.5593 1003 -0.029083 -1.124 2641.92 7
2016-07-25 2.569 2.5884 2.4236 2.5884 56500 0.019388 0.755 143091 34
2016-07-22 2.5302 2.569 2.5302 2.569 7400 -0.019388 -0.749 19462 12
2016-07-21 2.5108 2.5884 2.4818 2.5884 2600 0.077554 3.089 6843 6
2016-07-20 2.5205 2.6078 2.5108 2.5108 4873 -0.009693 -0.385 12745.8 12
2016-07-19 2.5205 2.5205 2.5205 2.5205 1900 0 0 4940 1
2016-07-18 2.5108 2.5205 2.5108 2.5205 3900 0.009693 0.386 10106 8
2016-07-15 2.5108 2.5205 2.4236 2.5108 78400 -0.009693 -0.385 197786 45
2016-07-14 2.6466 2.6466 2.4139 2.5205 87100 -0.145416 -5.455 227665.99 165
2016-07-13 2.7338 2.7338 2.6659 2.6659 30660 -0.06786 -2.482 84804.25 25
2016-07-12 2.7435 2.8211 2.6853 2.7338 44100 -0.019389 -0.704 125285 34
2016-07-11 2.7629 2.7629 2.7532 2.7532 15130 -0.009694 -0.351 43064.2 26
2016-07-08 2.7629 2.7629 2.7629 2.7629 3000 0.087249 3.261 8550 2
2016-07-07 2.8114 2.8307 2.6659 2.6756 36200 -0.126027 -4.498 102318 19
2016-07-06 2.8598 2.8598 2.8017 2.8017 15200 -0.077555 -2.694 43940 11
2016-07-05 2.8114 2.8792 2.8114 2.8792 5500 0.106638 3.846 15977 8
2016-06-29 2.7629 2.8695 2.7629 2.7726 4900 -0.106638 -3.704 14298 9
2016-06-28 2.8792 2.8792 2.8792 2.8792 40000 -0.009694 -0.336 118800 14
2016-06-27 2.8792 2.8889 2.695 2.8889 1600 0 0 4597 5
2016-06-24 2.8889 2.8986 2.8889 2.8889 500 -0.009694 -0.334 1492 4
2016-06-23 2.8889 2.8986 2.8889 2.8986 3600 0.087248 3.103 10759 6
2016-06-22 2.8501 2.8598 2.7435 2.8114 3700 -0.096942 -3.333 10743 10
2016-06-21 2.8598 2.9083 2.8598 2.9083 5600 0 0 16750 9
2016-06-20 2.9277 2.9277 2.9083 2.9083 2320 -0.038778 -1.316 6962.6 7
2016-06-16 2.918 2.9956 2.9083 2.9471 53550 0.038778 1.333 162034 48
2016-06-15 2.9665 3.0537 2.9083 2.9083 25390 -0.15511 -5.063 78043.6 35
2016-06-14 3.0634 3.1119 3.0634 3.0634 5600 -0.038777 -1.25 17701 4
2016-06-13 3.1022 3.1507 3.1022 3.1022 38950 0 0 125604.5 53
2016-06-10 3.0537 3.1022 3.0246 3.1022 19050 0.077555 2.564 60194.5 27
2016-06-09 2.918 3.0343 2.8501 3.0246 235004 0.048472 1.629 728230.26 48
2016-06-08 2.9083 2.9762 2.9083 2.9762 5000 0.06786 2.333 15014 6
2016-06-07 2.9374 2.9956 2.9083 2.9083 18790 -0.038778 -1.316 56774.9 13
2016-06-06 2.918 2.9471 2.8792 2.9471 56600 -0.029082 -0.977 170353 34
2016-06-03 2.9083 3.0925 2.9083 2.9762 77250 0.06786 2.333 237218 67
2016-06-02 2.9083 2.9083 2.9083 2.9083 2000 0 0 6000 2
2016-06-01 2.8986 2.9471 2.8986 2.9083 15308 0.009694 0.334 45934 8
2016-05-31 2.8986 2.8986 2.8986 2.8986 200 -0.058166 -1.967 598 1
2016-05-27 2.9083 2.9568 2.9083 2.9568 3100 0.009694 0.329 9305 3
2016-05-26 2.9083 2.9471 2.9083 2.9471 200 -0.009694 -0.328 604 2
2016-05-25 2.9374 2.9568 2.9374 2.9568 900 0.019388 0.66 2739 3
2016-05-24 2.9083 2.9374 2.9083 2.9374 3300 0.029084 1 9909 4
2016-05-20 2.8986 2.918 2.8889 2.9083 59550 0 0 178125 34
2016-05-19 2.9471 2.9471 2.9083 2.9083 909 -0.029084 -0.99 2739 5
2016-05-18 2.8986 2.9374 2.8986 2.9374 2300 0.029084 1 6899 4
2016-05-17 2.9083 2.9471 2.8986 2.9083 19303 0.019388 0.671 57976.97 7
2016-05-16 2.9083 2.9568 2.8792 2.8889 47634 0.019389 0.676 142415 17
2016-05-12 2.8986 2.8986 2.8404 2.8695 16400 0 0 48598 26
2016-05-11 2.8695 2.9083 2.8695 2.8695 2385 0.009694 0.339 7107.6 5
2016-05-10 2.8598 2.8598 2.8598 2.8598 750 0 0 2212.5 6
2016-05-09 2.8889 2.8889 2.8598 2.8598 10250 -0.038777 -1.338 30280.5 16
2016-05-06 2.8792 2.8986 2.8792 2.8986 5500 0.029083 1.014 16435 6
2016-05-02 2.9471 2.9471 2.8695 2.8695 1827 0.009694 0.339 5473 10
2016-04-29 2.8501 2.8695 2.8114 2.8598 67763 0 0 199195.22 26
2016-04-28 2.8598 2.8695 2.8404 2.8598 9137 -0.126027 -4.221 26902.41 9
2016-04-27 2.9956 2.9956 2.9859 2.9859 200 0.048471 1.65 617 2
2016-04-26 3.005 3.005 2.9374 2.9374 86600 -0.077299 -2.564 268606 10
2016-04-25 2.9954 3.0147 2.9954 3.0147 8600 0.019324 0.645 26760 7
2016-04-22 2.9567 2.9954 2.9567 2.9954 800 0 0 2456 3
2016-04-20 2.9954 2.9954 2.9954 2.9954 656 0.048313 1.639 2030.8 2
2016-04-19 2.947 2.947 2.947 2.947 33500 0 0 102175 17
2016-04-18 2.9857 2.9857 2.8987 2.947 21600 0.038649 1.329 65665 10
2016-04-15 3.0437 3.0437 2.8987 2.9084 21044 -0.086962 -2.903 63804.34 83
2016-04-14 2.9954 3.1113 2.947 2.9954 246569 0.048313 1.639 753988.75 62
2016-04-13 2.947 2.976 2.947 2.947 56200 0 0 171433 15
2016-04-11 3.1016 3.1016 2.9181 2.947 5600 0.048313 1.667 17484 9
2016-04-08 2.8987 2.8987 2.8987 2.8987 11600 0 0 34800 4
2016-04-07 2.8987 2.8987 2.8891 2.8987 70311 0 0 210912.89 26
2016-04-06 2.947 2.947 2.8891 2.8987 80050 -0.048313 -1.639 240137 28
2016-04-05 2.947 2.947 2.947 2.947 500 0 0 1525 2
2016-04-04 2.9954 2.9954 2.8987 2.947 56211 -0.11595 -3.786 170983.55 26
2016-04-01 2.9954 3.063 2.9954 3.063 2243 0.067637 2.258 7093.3 4
2016-03-31 3.0727 3.0727 2.9954 2.9954 15160 -0.057975 -1.899 47694 18
2016-03-30 2.976 3.063 2.976 3.0533 7570 0.144937 4.983 23670 14
2016-03-29 2.8987 2.947 2.8987 2.9084 20575 0.009664 0.333 62205 12
2016-03-28 2.8987 2.8987 2.8987 2.8987 1700 -0.038651 -1.316 5100 3
2016-03-24 2.9181 2.9374 2.9181 2.9374 300 -0.009662 -0.328 908 2
2016-03-21 2.8987 2.947 2.8987 2.947 20300 0.019326 0.66 61460 10
2016-03-18 2.8987 2.9277 2.8987 2.9277 62300 0 0 186924 11
2016-03-17 2.9277 2.9277 2.9277 2.9277 1200 0.028987 1 3636 2
2016-03-16 2.8987 2.8987 2.8987 2.8987 2000 0 0 6000 2
2016-03-15 2.8987 2.8987 2.8987 2.8987 1800 0 0 5400 3
2016-03-14 2.8987 2.9084 2.8987 2.8987 10713 0 0 32141 15
2016-03-11 2.8987 2.9084 2.8987 2.8987 4800 0 0 14401 3
2016-03-10 2.8891 2.8987 2.8891 2.8987 50200 0.009661 0.334 150598 9
2016-03-09 2.8987 2.8987 2.8891 2.8891 8535 -0.009661 -0.333 25569 7
2016-03-08 2.8794 2.8987 2.8794 2.8987 400 -0.028987 -0.99 1194 4
2016-03-07 2.8987 2.9277 2.8987 2.9277 18913 0.028987 1 56748.39 3
2016-03-04 2.947 2.947 2.8987 2.8987 13000 -0.048313 -1.639 39420 12
2016-03-03 2.9084 2.9664 2.9084 2.947 6200 0.077299 2.694 18890 10
2016-03-01 2.947 2.947 2.8697 2.8697 1500 0 0 4554 4
2016-02-29 2.8697 2.8697 2.8697 2.8697 10200 -0.03865 -1.329 30294 3
2016-02-26 2.8504 2.9084 2.8504 2.9084 5500 0.048311 1.689 16399 7
2016-02-25 2.8987 2.9181 2.8601 2.8601 1168 -0.038647 -1.333 3503.28 6
2016-02-24 2.9181 2.9181 2.8601 2.8987 17700 0.038647 1.351 52745 9
2016-02-23 2.8504 2.8987 2.8504 2.8601 24281 -0.038647 -1.333 72789.95 10
2016-02-22 2.8987 2.8987 2.8987 2.8987 69600 0.048313 1.695 208800 8
2016-02-19 2.8504 2.8504 2.8504 2.8504 2650 -0.028989 -1.007 7816.5 3
2016-02-18 2.8891 2.9857 2.8504 2.8794 128100 -0.019324 -0.667 384249 22
2016-02-17 2.8311 2.8987 2.8311 2.8987 69400 0 0 206132 45
2016-02-16 2.8987 2.8987 2.8504 2.8987 18900 0 0 56455 10
2016-02-11 2.8408 2.8987 2.8021 2.8987 95386 0.048313 1.695 280887 67
2016-02-10 2.8987 2.9084 2.8504 2.8504 19800 0 0 59166 13
2016-02-09 2.8601 2.8601 2.8504 2.8504 20080 -0.048313 -1.667 59241 4
2016-02-08 2.8987 2.8987 2.8987 2.8987 18850 -0.009664 -0.332 56550 26
2016-02-05 2.8987 2.9181 2.8987 2.9084 2600 0 0 7811 5
2016-02-04 2.8021 2.947 2.8021 2.9084 5850 0.009664 0.333 17358 16
2016-02-02 2.9181 2.9181 2.8987 2.8987 10125 0 0 30419 23
2016-02-01 2.8987 2.8987 2.8987 2.8987 700 -0.11595 -3.846 2100 1
2016-01-28 3.0147 3.0147 3.0147 3.0147 160 0.019324 0.645 499.2 2
2016-01-27 3.0437 3.0437 2.9664 2.9954 20390 -0.019324 -0.641 63221.5 41
2016-01-26 2.947 3.0147 2.947 3.0147 20250 0.067637 2.295 62925 12
2016-01-25 2.8987 2.947 2.8987 2.947 3100 0.028987 0.993 9405 4
2016-01-22 2.8697 2.947 2.8697 2.9181 34040 0.057973 2.027 102365 25
2016-01-21 2.8504 2.8601 2.8504 2.8601 5900 0.009666 0.339 17411 9
2016-01-20 2.8794 2.8794 2.8311 2.8504 23270 0 0 68632.6 11
2016-01-19 2.8118 2.8504 2.8118 2.8504 8100 0.048311 1.724 23775 4
2016-01-15 2.8021 2.8311 2.8021 2.8021 7802 -0.028987 -1.024 22836.8 8
2016-01-14 2.8311 2.8311 2.8021 2.8311 114500 0 0 335158 20
2016-01-13 2.8311 2.8311 2.8021 2.8311 98500 0.028987 1.034 288594 192
2016-01-12 2.8021 2.8118 2.8021 2.8021 9900 -0.019325 -0.685 28711 49
2016-01-11 2.8118 2.8214 2.8021 2.8214 4100 0.009662 0.344 11935 6
2016-01-08 2.8214 2.8214 2.8118 2.8118 1030 0.009663 0.345 3001.3 3
2016-01-07 2.8408 2.8408 2.7925 2.8021 11208 -0.125611 -4.29 32567.12 16
2016-01-06 2.9277 30 0 0 89.4 1
2016-01-05 2.8408 2.947 2.8408 2.9277 46565 0.028987 1 139268.1 27
2016-01-04 2.8408 2.8987 2.8408 2.8987 2385 0.057975 2.041 7035 3
2015-12-31 2.8021 2.8408 2.8021 2.8408 5600 0.038649 1.379 16304 3
2015-12-30 2.8504 2.8504 2.8021 2.8021 10933 0 0 31720.75 8
2015-12-24 2.8021 2.8021 2.8021 2.8021 3000 -0.028987 -1.024 8700 2
2015-12-23 2.8214 2.8311 2.8214 2.8311 38700 0.028987 1.034 113363 7
2015-12-22 2.8118 2.8118 2.8021 2.8021 6570 -0.009663 -0.344 19086 5
2015-12-21 2.8118 2.8214 2.8118 2.8118 7700 -0.038648 -1.356 22408 4
2015-12-18 2.8794 2.8794 2.8021 2.8504 5290 0 0 15389.6 16
2015-12-17 2.8021 2.8504 2.8021 2.8504 800 0.048311 1.724 2335 4
2015-12-16 2.7925 2.8021 2.7925 2.8021 12100 0 0 35089 8
2015-12-15 2.8987 2.8987 2.6572 2.8021 3329 -0.057977 -2.027 9710.97 21
2015-12-14 2.8987 2.9181 2.8408 2.8601 19048 -0.038647 -1.333 56901.1 31
2015-12-11 2.8891 2.9084 2.8504 2.8987 8505 0 0 25471.05 18
2015-12-10 2.7055 2.8987 2.7055 2.8987 50828 0.24156 9.091 149713.06 67
2015-12-09 2.6572 2.6572 2.6089 2.6572 7840 -0.009661 -0.362 21548.6 11
2015-12-08 2.6668 2.6668 2.6668 2.6668 1000 0.009661 0.364 2760 2
2015-12-07 2.6475 2.6572 2.6475 2.6572 1800 0 0 4943 3
2015-12-04 2.6572 2.6572 2.6572 2.6572 5000 0 0 13750 1
2015-12-03 2.6475 2.6572 2.6475 2.6572 4600 0.028987 1.103 12630 2
2015-12-02 2.6572 2.6572 2.6282 2.6282 2600 0.019325 0.741 7117 4
2015-12-01 2.5702 2.6185 2.5702 2.6089 51200 -0.0773 -2.878 137055 56
2015-11-30 2.6668 2.6862 2.6185 2.6862 1865 0 0 5131.15 8
2015-11-27 2.6862 2.6862 2.6862 2.6862 188 0.028988 1.091 522.64 4
2015-11-25 2.5992 2.6572 2.5992 2.6572 2800 0.009662 0.365 7672 5
2015-11-24 2.6475 2.6572 2.6379 2.6475 5000 -0.009662 -0.364 13727 5
2015-11-23 2.6089 2.6572 2.5702 2.6572 7700 -0.009661 -0.362 20809 14
2015-11-20 2.5702 2.6668 2.5702 2.6668 1000 0.009661 0.364 2690 4
2015-11-19 2.6475 2.6572 2.6475 2.6572 9600 0.077301 2.996 26396 8
2015-11-18 2.6089 2.6089 2.5799 2.5799 2000 -0.028989 -1.111 5373 2
2015-11-17 2.6572 2.6572 2.6089 2.6089 2050 -0.048312 -1.818 5582.5 5
2015-11-13 2.6572 2.6572 2.6475 2.6572 20285 0.03865 1.476 55780.9 9
2015-11-12 2.6185 2.6668 2.6185 2.6185 2400 0 0 6558 9
2015-11-11 2.5606 2.6668 2.5606 2.6185 10700 0.009662 0.37 29119 12
2015-11-10 2.5992 2.6572 2.5992 2.6089 9050 0 0 24764.5 14
2015-11-09 2.5895 2.6379 2.5895 2.6089 11910 -0.115949 -4.255 31999.2 8
2015-11-06 2.6089 2.7248 2.6089 2.7248 8900 0.067637 2.545 24218 13
2015-11-05 2.6572 2.6572 2.6475 2.6572 14260 0.028987 1.103 39215.8 8
2015-11-03 2.5895 2.6958 2.5799 2.6282 9800 -0.067637 -2.509 26682 17
2015-11-02 2.4929 2.7538 2.4929 2.6958 34790 0.164262 6.489 94531.75 27
2015-10-30 2.5316 2.5316 2.5316 2.5316 8300 0 0 21746 6
2015-10-29 2.4929 2.5316 2.4929 2.5316 7100 0.028988 1.158 18432 6
2015-10-28 2.4543 2.5026 2.4543 2.5026 6400 0.067637 2.778 16356 5
2015-10-27 2.4156 2.4349 2.4156 2.4349 29540 0.019324 0.8 73854.8 6
2015-10-26 2.4156 2.4156 2.4156 2.4156 3000 -0.038648 -1.575 7510 5
2015-10-22 2.4446 2.4543 2.4446 2.4543 1000 0.048312 2.008 2539 3
2015-10-21 2.4543 2.4543 2.406 2.406 955 -0.048312 -1.968 2413.7 4
2015-10-20 2.4446 2.4543 2.4446 2.4543 1000 0.077299 3.252 2539 4
2015-10-19 2.377 2.3866 2.377 2.377 17000 -0.038651 -1.6 41823 4
2015-10-16 2.4156 2.4156 2.4156 2.4156 7401 0 0 18502.46 5
2015-10-15 2.4253 2.4253 2.377 2.4156 9167 0 0 22611.17 19
2015-10-14 2.4156 2.4156 2.4156 2.4156 6184 0 0 15458.32 4
2015-10-13 2.406 2.4156 2.406 2.4156 5200 0.009664 0.402 12998 4
2015-10-09 2.406 2.406 2.3963 2.406 3710 0 0 9236.1 4
2015-10-08 2.377 2.406 2.3673 2.406 20560 0.009663 0.403 50589.3 29
2015-10-07 2.3866 2.3963 2.3866 2.3963 22455 0 0 55604.3 4
2015-10-06 2.348 2.4156 2.3383 2.3963 9200 -0.019327 -0.8 22725 19
2015-10-05 2.3673 2.4156 2.319 2.4156 5800 0.067638 2.881 14109 9
2015-10-02 2.319 2.348 2.319 2.348 310 -0.019325 -0.816 750 4
2015-09-30 2.4349 2.4349 2.3673 2.3673 25400 0 0 62479 32
2015-09-29 2.3673 2.4156 2.2417 2.3673 29000 -0.048313 -2 70447 27
2015-09-28 2.4156 2.4156 2.377 2.4156 17800 0.009664 0.402 44380 20
2015-09-25 2.406 2.406 2.406 2.406 1100 0 0 2750 2
2015-09-24 2.406 2.406 2.406 2.406 1500 0 0 3750 2
2015-09-23 2.3675 2.406 2.3675 2.406 3500 0.038495 1.626 8742 5
2015-09-22 2.3867 2.406 2.3578 2.3675 47416 -0.009626 -0.405 117511.56 23
2015-09-21 2.3578 2.3771 2.3482 2.3771 14900 0.048121 2.066 36562 12
2015-09-17 2.3193 2.3578 2.3097 2.329 6000 -0.028872 -1.225 14492 10
2015-09-16 2.3193 2.3578 2.3193 2.3578 3000 0.038495 1.66 7274 4
2015-09-15 2.3097 2.3193 2.3097 2.3193 12000 0.057743 2.553 28820 3
2015-09-14 2.2616 2.2616 2.2616 2.2616 2000 -0.048119 -2.083 4700 2
2015-09-11 2.3482 2.3578 2.3097 2.3097 22583 0 0 54806.2 17
2015-09-10 2.3097 2.3097 2.3097 2.3097 10750 -0.048119 -2.041 25800 8
2015-09-08 2.2423 2.3578 2.2423 2.3578 6825 0.038495 1.66 16420 14
2015-09-04 2.329 2.329 2.3193 2.3193 400 0.009624 0.417 966 3
2015-09-03 2.2905 2.3097 2.2135 2.3097 9500 0.01925 0.84 22622 15
2015-09-01 2.2135 2.2905 2.2135 2.2905 12300 0.019245 0.847 28936 7
2015-08-31 2.2039 2.2712 2.2039 2.2712 1500 0.067367 3.057 3505 4
2015-08-28 2.252 2.2616 2.2039 2.2039 6000 -0.028871 -1.293 13829 8
2015-08-27 2.2039 2.3578 2.2039 2.2327 53600 0.019248 0.87 126431 39
2015-08-26 2.1172 2.2135 2.0691 2.2135 23389 -0.009624 -0.433 52605.24 23
2015-08-25 2.1654 2.2231 2.1654 2.2231 4250 0.057742 2.667 9607.5 7
2015-08-24 2.1942 2.2231 2.1172 2.1654 24050 -0.096238 -4.255 54102 39
2015-08-21 2.1654 2.2616 2.1654 2.2616 6300 0.086615 3.982 14469 21
2015-08-20 2.1461 2.2616 2.1365 2.175 9000 -0.221348 -9.237 20378 26
2015-08-17 2.3963 2.3963 2.3963 2.3963 800 -0.009623 -0.4 1992 2
2015-08-14 2.3386 2.406 2.2712 2.406 17250 -0.04812 -1.961 41820 13
2015-08-13 2.0787 2.4541 2.0787 2.4541 18950 0.346457 16.438 43570 32
2015-08-12 2.021 2.1172 2.021 2.1076 12100 0.086613 4.286 26416 20
2015-08-11 2.021 2.021 2.021 2.021 6000 -0.038494 -1.869 12600 3
2015-08-10 1.944 2.0595 1.944 2.0595 1424 0.038494 1.905 2914.9 6
2015-08-07 2.1076 2.1076 2.021 2.021 3255 0 0 6851.45 4
2015-08-06 2.021 2.021 2.021 2.021 5800 0 0 12180 2
2015-08-04 2.0499 2.0499 2.0114 2.021 14600 -0.057741 -2.778 30925 9
2015-07-31 2.021 2.0884 2.021 2.0787 2675 0.067367 3.349 5751.5 8
2015-07-30 2.1172 2.1172 1.9344 2.0114 21900 -0.115486 -5.43 45451 47
2015-07-29 2.0691 2.1269 2.0691 2.1269 22000 0.038494 1.843 47577 12
2015-07-28 2.0884 2.0884 2.0884 2.0884 1000 -0.07699 -3.556 2170 1
2015-07-27 2.2039 2.2039 2.1461 2.1654 4908 0.086615 4.167 11150.32 10
2015-07-24 2.0787 2.0787 2.0787 2.0787 3100 -0.028872 -1.37 6696 4
2015-07-23 2.1269 2.1269 2.0787 2.1076 35900 -0.009623 -0.455 78991 13
2015-07-22 2.1654 2.1654 2.1172 2.1172 10300 -0.04812 -2.222 22786 8
2015-07-21 2.175 2.175 2.1269 2.1654 8395 -0.096238 -4.255 18882.95 8
2015-07-20 2.2231 2.2616 2.2231 2.2616 3125 0.057743 2.62 7219 8
2015-07-16 2.1654 2.2039 2.1654 2.2039 1476 0.009624 0.439 3340.04 4
2015-07-15 2.1654 2.2039 2.1654 2.1942 1065 0.038495 1.786 2413.25 6
2015-07-14 2.1557 2.1557 2.1557 2.1557 500 0.028872 1.357 1120 1
2015-07-13 2.1269 2.1269 2.1269 2.1269 105 0.009624 0.455 232.25 2
2015-07-10 2.1172 2.1172 2.1172 2.1172 900 0 0 1980 1
2015-07-09 2.1269 2.1269 2.1172 2.1172 4500 0 0 9903 6
2015-07-08 2.1172 2.1172 2.1172 2.1172 479 0 0 1053.8 2
2015-07-06 2.1172 2.1172 2.1172 2.1172 725 -0.009624 -0.452 1595 3
2015-07-03 2.1269 2.1269 2.1172 2.1269 2300 -0.038496 -1.778 5073 3
2015-07-02 2.1269 2.1654 2.1269 2.1654 1000 -0.076991 -3.433 2226 3
2015-06-30 2.1942 2.2423 2.1269 2.2423 2000 0.04812 2.193 4537 5
2015-06-29 2.1846 2.1942 2.1172 2.1942 2756 0.019248 0.885 6233.2 6
2015-06-26 2.1172 2.175 2.1172 2.175 5550 0.048119 2.262 12224 10
2015-06-25 2.1172 2.1365 2.1172 2.1269 1200 -0.067367 -3.07 2643 3
2015-06-24 2.1654 2.1942 1.5494 2.1942 17700 0 0 37391 85
2015-06-23 2.1654 2.1942 2.1654 2.1942 2675 0 0 6038 5
2015-06-22 2.1654 2.1942 2.1654 2.1942 1000 0.028871 1.333 2265 2
2015-06-19 2.1654 2.1654 2.1654 2.1654 13000 0 0 29250 3
2015-06-18 2.1654 2.1654 2.1654 2.1654 11700 0 0 26325 7
2015-06-17 2.1654 2.175 2.1654 2.1654 25960 0 0 58413 14
2015-06-16 2.1654 2.1654 2.1654 2.1654 700 0 0 1575 1
2015-06-15 2.1654 2.1654 2.1654 2.1654 1000 0 0 2250 1
2015-06-12 2.1654 2.1654 2.1654 2.1654 400 -0.019247 -0.881 900 1
2015-06-11 2.1654 2.1846 2.1654 2.1846 16450 0.019247 0.889 37191.5 10
2015-06-10 2.1846 2.1846 2.1654 2.1654 47300 0 0 106846 28
2015-06-09 2.1654 2.1654 2.1654 2.1654 1800 -0.048118 -2.174 4050 2
2015-06-08 2.2135 2.2231 2.2135 2.2135 1900 0 0 4374 6
2015-06-04 2.2135 2.2135 2.2135 2.2135 500 0 0 1150 1
2015-06-03 2.2135 2.2135 2.2135 2.2135 600 -0.038496 -1.709 1380 1
2015-06-02 2.2135 2.252 2.2135 2.252 1700 -0.009624 -0.426 3918 3
2015-05-29 2.1654 2.2616 2.1654 2.2616 2200 0.04812 2.174 5138 7
2015-05-28 2.2135 2.2135 2.2135 2.2135 8000 0.048118 2.222 18400 2
2015-05-27 2.1654 2.1654 2.1654 2.1654 1100 0 0 2475 2
2015-05-26 2.2039 2.2135 2.1654 2.1654 6200 0 0 14105 4
2015-05-25 2.175 2.2135 2.1654 2.1654 2500 -0.028871 -1.316 5652.5 6
2015-05-22 2.1942 2.1942 2.1942 2.1942 1000 0.028871 1.333 2280 1
2015-05-21 2.1654 2.1654 2.1654 2.1654 2500 0 0 5625 2
2015-05-20 2.1654 2.1654 2.1654 2.1654 10500 0 0 23625 3
2015-05-19 2.1654 2.1654 2.1654 2.1654 1913 0 0 4304.25 3
2015-05-15 2.2135 2.2135 2.1654 2.1654 6603 0 0 14896.9 9
2015-05-14 2.1654 2.1654 2.1654 2.1654 1015 -0.048118 -2.174 2284.5 2
2015-05-12 2.2039 2.2135 2.2039 2.2135 1300 0.048118 2.222 2980 3
2015-05-11 2.1654 2.1654 2.1654 2.1654 4500 0 0 10125 3
2015-05-07 2.175 2.175 2.1654 2.1654 1000 0 0 2253 2
2015-05-06 2.1654 2.1654 2.1654 2.1654 5200 0 0 11700 5
2015-05-05 2.1654 2.175 2.1654 2.1654 6900 0 0 15547 9
2015-05-04 2.175 2.175 2.1654 2.1654 400 -0.048118 -2.174 901 2
2015-05-01 2.2135 2.2135 2.1654 2.2135 6000 -0.04812 -2.128 13640 6
2015-04-30 2.2616 85 0 0 199.75 1
2015-04-29 2.2712 2.2712 2.2616 2.2616 2200 0.04812 2.174 5180 3
2015-04-28 2.252 2.2616 2.2135 2.2135 7200 -0.038497 -1.709 16748 10
2015-04-27 2.2041 2.252 2.2041 2.252 1989 0.02875 1.293 4669.15 4
2015-04-23 2.2424 2.252 2.1657 2.2232 2700 -0.019165 -0.855 6230 5
2015-04-22 2.2041 2.2424 2.2041 2.2424 3900 0.134159 6.364 9046 6
2015-04-21 2.0891 2.1561 2.0891 2.1082 7705 -0.09583 -4.348 17166.5 21
2015-04-20 2.1945 2.2041 2.1945 2.2041 4700 0 0 10798 7
2015-04-17 2.3095 2.3861 2.137 2.2041 17558 0 0 40195.7 19
2015-04-16 2.2041 2.2041 2.2041 2.2041 3700 0 0 8510 4
2015-04-15 2.2041 2.2041 2.2041 2.2041 4200 0 0 9660 3
2015-04-14 2.3286 2.3286 2.2041 2.2041 8150 -0.134159 -5.738 18826 12
2015-04-13 2.3382 2.3382 2.3382 2.3382 500 0.086245 3.83 1220 1
2015-04-10 2.252 2.252 2.252 2.252 2409 0.047914 2.174 5
2015-04-09 2.1657 2.3861 2.1657 2.2041 18794 -0.009581 -0.433 28
2015-04-08 2.2136 2.2136 2.2136 2.2136 720 -0.038333 -1.702 4
2015-04-07 2.252 2.252 2.252 2.252 1000 0 0 1
2015-04-06 2.252 2.252 2.252 2.252 2100 -0.124578 -5.242 5
2015-03-31 2.2903 2.3765 2.2424 2.3765 8620 0.134163 5.983 15
2015-03-30 2.2711 2.2711 2.2424 2.2424 12550 -0.02875 -1.266 11
2015-03-27 2.2711 2.2711 2.2711 2.2711 600 -0.019167 -0.837 1
2015-03-26 2.2903 2.2903 2.2903 2.2903 150 -0.057496 -2.449 2
2015-03-24 2.3765 2.3861 2.2807 2.3478 2550 -0.047915 -2 7
2015-03-20 2.2903 2.3957 2.2807 2.3957 2900 0.047915 2.041 8
2015-03-19 2.3861 2.3957 2.3478 2.3478 4000 -0.047915 -2 7
2015-03-18 2.2711 2.4532 2.2616 2.3957 6600 0.143743 6.383 10
2015-03-17 2.252 2.252 2.252 2.252 3000 0 0 1
2015-03-16 2.252 2.252 2.252 2.252 900 0 0 1
2015-03-13 2.252 2.252 2.252 2.252 1000 0 0 1
2015-03-12 2.252 2.252 2.2424 2.252 16905 0 0 8
2015-03-11 2.252 2.2903 2.2424 2.252 8200 -0.038332 -1.674 6
2015-03-10 2.2999 2.3382 2.2903 2.2903 5900 0 0 7
2015-03-09 2.3861 2.3861 2.2616 2.2903 7194 0.057497 2.575 10
2015-03-06 2.3478 2.4724 2.2328 2.2328 10350 -0.191655 -7.905 15
2015-03-05 2.4724 2.4724 2.3286 2.4245 4394 -0.095828 -3.802 7
2015-03-04 2.252 2.5203 2.252 2.5203 10501 0.220405 9.583 12
2015-03-03 2.2903 2.2999 2.2136 2.2999 4681 0.124576 5.727 8
2015-03-02 2.2903 2.2903 2.1753 2.1753 1100 -0.105412 -4.622 5
2015-02-27 2.1274 2.2903 2.0986 2.2807 6866 0.124578 5.778 17
2015-02-26 2.1561 2.1561 2.1082 2.1561 10030 0.019165 0.897 7
2015-02-25 2.1753 2.1753 2.137 2.137 18670 -0.019165 -0.889 12
2015-02-24 2.252 2.2903 2.1561 2.1561 8186 -0.067079 -3.017 17
2015-02-23 2.2136 2.2232 2.2136 2.2232 1023 -0.02875 -1.277 3
2015-02-20 2.2424 2.252 2.2424 2.252 1100 0 0 2
2015-02-19 2.1466 2.252 2.1466 2.252 6650 0.105413 4.911 10
2015-02-18 2.1178 2.1466 2.1082 2.1466 2800 -0.038333 -1.754 6
2015-02-17 2.0603 2.1849 2.0603 2.1849 800 -0.019166 -0.87 3
2015-02-13 2.2136 2.2136 2.2041 2.2041 2400 -0.095827 -4.167 5
2015-02-12 2.2232 2.2999 2.2232 2.2999 3400 0 0 6
2015-02-11 2.2903 2.2999 2.2903 2.2999 201 0 0 3
2015-02-10 2.2903 2.2999 2.2903 2.2999 725 0.009581 0.418 3
2015-02-09 2.2903 2.2903 2.2903 2.2903 800 0.038332 1.702 2
2015-02-06 2.2136 2.252 2.2041 2.252 3050 -0.019165 -0.844 9
2015-02-05 2.2711 2.2711 2.2711 2.2711 650 0.114994 5.333 4
2015-02-04 2.1945 2.2999 2.1561 2.1561 5220 0 0 10
2015-02-03 2.0699 2.1561 2.0699 2.1561 13150 0.047915 2.273 13
2015-01-30 2.1082 2.1178 2.1082 2.1082 61100 0 0 9
2015-01-29 2.022 2.1561 2.022 2.1082 34700 0.095827 4.762 13
2015-01-28 2.0124 2.0124 2.0124 2.0124 100 0 0 1
2015-01-27 2.0124 2.0124 2.0124 2.0124 1000 0 0 1
2015-01-26 2.0124 2.0603 2.0124 2.0124 9200 0 0 6
2015-01-23 2.0124 2.0124 2.0124 2.0124 1570 -0.009582 -0.474 4
2015-01-22 2.022 2.022 2.022 2.022 1825 0.009582 0.476 5
2015-01-21 2.0124 2.0124 2.0124 2.0124 3058 0 0 5
2015-01-20 2.022 2.022 2.0124 2.0124 7663 -0.114994 -5.405 8
2015-01-16 2.1178 2.1274 2.1178 2.1274 1000 0.114994 5.714 3
2015-01-15 2.0316 2.0316 2.0124 2.0124 12700 -0.009582 -0.474 8
2015-01-14 2.1178 2.137 2.022 2.022 13854 0.009582 0.476 27
2015-01-13 2.022 2.0316 2.0124 2.0124 5000 0 0 3
2015-01-12 2.0411 2.0411 2.0124 2.0124 13543 -0.009582 -0.474 13
2015-01-06 2.022 2.022 2.022 2.022 1000 -0.009582 -0.472 2
2015-01-05 2.0316 2.0316 2.0316 2.0316 525 -0.201242 -9.013 2
2014-12-31 1.9645 2.2328 1.9262 2.2328 20492 0.229989 11.483 15
2014-12-30 2.0028 2.0028 2.0028 2.0028 3045 -0.009583 -0.476 3
2014-12-29 2.0124 2.0603 2.0124 2.0124 2271 -0.03833 -1.869 6
2014-12-24 2.0507 2.0507 2.0507 2.0507 225 -0.009584 -0.465 2
2014-12-23 2.0124 2.0603 2.0124 2.0603 31500 0.047914 2.381 7
2014-12-22 2.0603 2.0603 2.0124 2.0124 30800 -0.047914 -2.326 4
2014-12-19 2.0316 2.0603 2.0316 2.0603 30250 0.02875 1.415 20
2014-12-18 2.0603 2.0603 2.0316 2.0316 18600 -0.02875 -1.395 4
2014-12-17 2.0603 2.0795 2.0603 2.0603 6625 0.019166 0.939 10
2014-12-16 2.0507 2.0603 2.0316 2.0411 11700 -0.019166 -0.93 9
2014-12-15 2.0603 2.0603 2.0603 2.0603 15700 0 0 5
2014-12-12 2.0699 2.0699 2.0603 2.0603 20000 0 0 7
2014-12-11 2.0986 2.0986 2.0603 2.0603 850 0.019166 0.939 3
2014-12-10 2.0411 2.0411 2.0411 2.0411 2000 -0.019166 -0.93 1
2014-12-09 2.0316 2.0699 2.0124 2.0603 26000 -0.047913 -2.273 21
2014-12-08 2.1274 2.1945 2.0986 2.1082 12975 -0.019167 -0.901 21
2014-12-05 2.2616 2.2616 2.0316 2.1274 33900 0 0 18
2014-12-04 2.0699 2.1274 2.0603 2.1274 9500 -0.114992 -5.128 15
2014-12-03 2.0986 2.2424 2.0986 2.2424 13400 0.00958 0.429 16
2014-12-02 2.1849 2.2328 2.1849 2.2328 7000 -0.028747 -1.271 6
2014-12-01 2.2616 2.2616 2.2616 2.2616 300 0.019167 0.855 1
2014-11-28 2.2041 2.2424 2.1082 2.2424 5025 0.076661 3.54 17
2014-11-27 2.2041 2.2041 2.1561 2.1657 8600 -0.038332 -1.739 7
2014-11-26 2.2041 2.2041 2.2041 2.2041 2100 0 0 2
2014-11-25 2.2424 2.252 2.2041 2.2041 19200 -0.038329 -1.709 10
2014-11-24 2.2616 2.2616 2.2136 2.2424 4150 0.038329 1.739 4
2014-11-21 2.2328 2.2424 2.2041 2.2041 6965 -0.009581 -0.433 10
2014-11-20 2.2136 2.2232 2.2136 2.2136 5860 -0.009583 -0.431 6
2014-11-19 2.2232 2.2232 2.2232 2.2232 600 -0.038332 -1.695 2
2014-11-18 2.3095 2.3095 2.2424 2.2616 825 0.009582 0.425 5
2014-11-17 2.2328 2.252 2.2136 2.252 37975 0 0 15
2014-11-14 2.2616 2.2616 2.252 2.252 6400 0 0 4
2014-11-12 2.3286 2.3286 2.2424 2.252 6750 -0.067079 -2.893 5
2014-11-11 2.252 2.3191 2.252 2.3191 1000 0.095829 4.31 3
2014-11-10 2.2232 2.2232 2.2232 2.2232 200 -0.02875 -1.277 1
2014-11-07 2.2041 2.252 2.1945 2.252 14100 0.047914 2.174 8
2014-11-06 2.2041 2.2041 2.2041 2.2041 1500 -0.009581 -0.433 1
2014-11-04 2.1657 2.2136 2.1561 2.2136 13906 0.009581 0.435 27
2014-11-03 2.1082 2.2232 2.1082 2.2041 600 0 0 5
2014-10-31 2.2041 2.2041 2.2041 2.2041 162 -0.038329 -1.709 2
2014-10-30 2.1561 2.252 2.1561 2.2424 27070 0.076661 3.54 19
2014-10-29 2.1657 2.1657 2.1657 2.1657 3529 0.019167 0.893 7
2014-10-28 2.1897 2.252 2.1466 2.1466 15200 -0.06708 -3.03 32
2014-10-27 2.1561 2.2136 2.1561 2.2136 56300 0.076661 3.587 28
2014-10-24 2.1178 2.1561 2.1082 2.137 10575 0.019167 0.905 6
2014-10-23 2.1561 2.1561 2.1082 2.1178 8700 -0.009584 -0.451 12
2014-10-22 2.0603 2.1274 2.0603 2.1274 2485 0.06708 3.256 4
2014-10-21 2.0699 2.0891 2.0555 2.0603 15295 -0.009582 -0.463 13
2014-10-20 2.1849 2.1849 2.0699 2.0699 34600 -0.067081 -3.139 44
2014-10-17 2.0124 2.1561 2.0124 2.137 8400 0.13416 6.699 18
2014-10-16 1.9837 2.0028 1.9645 2.0028 62000 -0.019165 -0.948 19
2014-10-15 2.0316 2.0316 2.022 2.022 10900 -0.067079 -3.211 7
2014-10-14 1.9645 2.0986 1.9645 2.0891 10200 0.134158 6.863 21
2014-10-10 1.9549 1.9741 1.9549 1.9549 8900 -0.03833 -1.923 9
2014-10-09 1.9932 1.9932 1.9932 1.9932 35400 -0.019167 -0.952 4
2014-10-08 1.9932 2.0124 1.9932 2.0124 1300 0.019167 0.962 4
2014-10-07 1.9837 2.0172 1.9837 1.9932 58403 0.009582 0.483 32
2014-10-06 2.0316 2.0699 1.9837 1.9837 16790 -0.124576 -5.909 15
2014-10-03 2.0891 2.1082 2.0124 2.1082 214588 0 0 24
2014-10-02 2.1082 2.1082 2.1082 2.1082 100 -0.02875 -1.345 1
2014-10-01 2.137 10 0 0 1
2014-09-30 2.1082 2.137 2.1082 2.137 3000 0.047916 2.294 3
2014-09-29 2.0411 2.0891 2.0316 2.0891 4200 -0.028749 -1.357 9
2014-09-26 2.1178 2.1178 2.1178 2.1178 780 0.038329 1.843 4
2014-09-25 2.0127 2.0795 2.0127 2.0795 4000 0.047697 2.348 10
2014-09-24 2.0318 2.0699 2.0032 2.0318 11380 0.019078 0.948 22
2014-09-23 2.0604 2.0795 1.9936 2.0127 12574 -0.057235 -2.765 23
2014-09-22 2.2226 2.2226 1.9936 2.0699 39320 -0.152622 -6.867 34